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 22 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 262 229 33 8,858 5,765 3,093 19
AAC AAC TECH (02018) 319 172 147 31,067 14,780 16,287 41
ACC ANHUI CONCH (00914) 717 429 288 36,304 18,148 18,156 33
AIA AIA (01299) 3,659 2,389 1,270 120,439 54,383 66,056 37
AIR AIR CHINA (00753) 460 153 307 30,837 14,129 16,708 48
AKS AKESO (09926) 830 461 369 12,657 7,346 5,311 64
ALB BABA (09988) 61,032 31,951 29,081 1,562,411 659,468 902,943 48
ALC ALUMINUM CORP OF CHINA (02600) 565 203 362 43,422 21,471 21,951 59
ALH ALI HEALTH (00241) 726 214 512 106,387 51,948 54,439 47
AMC CAM CSI300 (03188) 166 54 112 11,128 3,675 7,453 20
ANA ANTA SPORTS (02020) 3,640 1,246 2,394 167,691 82,575 85,116 26
BCM BANK OF COMM CO LTD (03328) 2,186 2,034 152 14,896 5,953 8,943 25
BEA BANK OF EAST ASIA (00023) 354 354 0 23,169 11,459 11,710 17
BIU BIDU (09888) 18,904 13,429 5,475 634,102 280,929 353,173 54
BLI BILIBILI (09626) 10,357 4,887 5,470 188,380 80,317 108,063 54
BOC BOC HK (HLDGS) LTD (02388) 2,078 1,481 597 56,262 25,554 30,708 20
BOM BEONE MEDICINES (06160) 284 108 176 20,863 8,156 12,707 38
BUD BUD APAC (01876) 430 47 383 24,987 9,210 15,777 22
BYA BYD (ADJ-A) (01211) 43 43 0 1,776 984 792 39
BYD BYD COMPANY (01211) 7,450 4,514 2,936 375,373 158,678 216,695 46
BYE BYD ELECTRONIC (00285) 241 64 177 31,064 14,957 16,107 52
CAT CATL (03750) 7,822 3,738 4,084 143,206 40,620 102,586 64
CCC CHINA COMM CONS (01800) 601 100 501 40,499 23,650 16,849 22
CCE CHINA COAL (01898) 538 266 272 42,569 17,179 25,390 40
CDA CHINA CINDA (01359) 107 82 25 2,983 2,040 943 46
CGN CGN POWER (01816) 152 61 91 11,873 5,625 6,248 36
CHQ CHINA HONGQIAO (01378) 479 263 216 23,059 14,935 8,124 46
CHT CHINA MOBILE LTD (00941) 10,703 4,286 6,417 219,383 106,254 113,129 20
CHU CHINA UNICOM LTD (00762) 5,675 1,434 4,241 63,097 30,486 32,611 20
CIT CITIC (00267) 2,088 983 1,105 26,801 14,036 12,765 22
CKH CKH HOLDINGS (00001) 1,139 697 442 49,550 27,824 21,726 24
CKP CK ASSET (01113) 162 66 96 13,971 6,645 7,326 24
CLI CHINA LIFE INSURANCE (02628) 5,468 2,876 2,592 252,850 115,862 136,988 39
CLP CLP HOLDINGS LTD (00002) 299 240 59 12,137 4,734 7,403 13
CMB CM BANK (03968) 2,249 1,394 855 162,472 62,301 100,171 29
CNC CNOOC LTD (00883) 14,100 5,506 8,594 384,051 194,954 189,097 38
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 185
COL CHINA OVERSEAS (00688) 469 279 190 35,034 17,941 17,093 33
COS COSCO SHIP HOLD (01919) 687 277 410 22,768 9,499 13,269 30
CPA CATHAY PACIFIC AIRWAYS (00293) 417 140 277 38,984 15,742 23,242 28
CPC CHINA PETROL & CHEM COR (00386) 16,681 12,646 4,035 235,325 107,258 128,067 28
CPI CPIC (02601) 2,455 694 1,761 86,890 35,961 50,929 37
CRC CHINA RAIL CONS (01186) 70 67 3 33,982 26,075 7,907 28
CRG CHINA RAILWAY (00390) 49 40 9 34,429 16,193 18,236 29
CRL CHINA RES LAND (01109) 664 376 288 61,842 35,303 26,539 31
CRP CHINA RES POWER (00836) 760 429 331 22,952 11,586 11,366 19
CSA CSOP A50 ETF (02822) 43 20 23 4,500 2,434 2,066 18
CSE CHINA SHENHUA (01088) 1,876 1,061 815 62,116 31,869 30,247 34
CSP CSPC PHARMA (01093) 2,222 688 1,534 79,026 40,079 38,947 48
CTB CITIC BANK (00998) 1,270 1,210 60 24,800 13,242 11,558 24
CTC CHINA TELECOM CORP LTD (00728) 2,346 1,129 1,217 57,881 26,625 31,256 25
CTS CITIC SEC (06030) 867 556 311 37,261 18,045 19,216 39
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 73
GAC GAC GROUP (02238) 183 117 66 6,284 2,568 3,716 39
GAH GEELY AUTO (00175) 2,460 1,314 1,146 59,236 27,208 32,028 50
GHL XINYI GLASS (00868) 275 105 170 9,806 3,898 5,908 36
GLI GANFENG LITHIUM (01772) 2,983 1,537 1,446 106,711 63,781 42,930 63
GLX GALAXY ENT (00027) 2,390 517 1,873 45,961 20,493 25,468 28
GWM GWMOTOR (02333) 1,817 1,302 515 82,072 36,849 45,223 46
HCF HSCEI ETF (02828) 683 153 530 24,083 8,461 15,622 20
HDO HAIDILAO (06862) 264 187 77 29,430 14,888 14,542 37
HEH POWER ASSETS (00006) 265 151 114 9,318 4,876 4,442 19
HES HAIER SMART HOME (06690) 230 151 79 15,449 8,522 6,927 44
HEX HK EXCHANGES & CLEARING (00388) 19,136 7,903 11,233 441,575 218,803 222,772 22
HGN HENGAN INT'L (01044) 135 64 71 8,507 4,598 3,909 23
HKB HSBC HOLDINGS PLC (00005) 9,504 3,203 6,301 407,717 170,186 237,531 26
HKG HONG KONG & CHINA GAS (00003) 325 0 325 30,059 12,059 18,000 15
HLD HENDERSON LAND DEV LTD (00012) 218 142 76 20,697 12,005 8,692 24
HNP HUANENG POWER INT INC (00902) 290 61 229 55,575 32,756 22,819 41
HOS HUA HONG SEMI (01347) 1,177 625 552 16,177 7,160 9,017 57
HRB HORIZON ROBOTICS (09660) 584 423 161 37,155 18,107 19,048 52
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 42
INB INNOVENT BIO (01801) 648 385 263 24,796 11,295 13,501 46
JDC JD (09618) 6,473 3,052 3,421 340,642 133,815 206,827 39
JDH JD HEALTH (06618) 622 370 252 22,078 10,698 11,380 42
JXC JIANGXI COPPER (00358) 626 200 426 29,082 14,568 14,514 46
KDS KINGDEE INT'L (00268) 848 616 232 33,343 17,258 16,085 54
KLE KUNLUN ENERGY (00135) 15 0 15 6,949 2,501 4,448 24
KSO KINGSOFT (03888) 1,330 456 874 26,363 14,549 11,814 42
KST KUAISHOU (01024) 16,426 10,354 6,072 451,305 228,293 223,012 50
LAO LAOPU GOLD (06181) 3,808 1,391 2,417 45,327 15,139 30,188 48
LAU LI AUTO (02015) 6,284 3,855 2,429 220,975 94,579 126,396 41
LEN LENOVO GROUP (00992) 9,277 7,167 2,110 207,525 111,305 96,220 44
LNI LI NING (02331) 2,687 1,445 1,242 98,357 51,339 47,018 38
LNK LINK REIT (00823) 1,366 497 869 50,229 25,263 24,966 16
MDG MIDEA GROUP (00300) 290 135 155 21,692 10,027 11,665 23
MEN MENGNIU DAIRY (02319) 601 321 280 39,157 18,586 20,571 34
MET MEITUAN DIANPING (03690) 34,732 19,988 14,744 1,216,845 619,724 597,121 46
MGM MGM CHINA (02282) 164 122 42 24,448 19,108 5,340 31
MIU XIAOMI (01810) 45,812 22,834 22,978 1,099,672 581,490 518,182 41
MOL CMOC (03993) 188 49 139 8,880 4,722 4,158 57
MSB MINSHENG BANK (01988) 49 20 29 8,407 4,025 4,382 23
MTR MTR CORPORATION LTD (00066) 1,455 957 498 30,326 13,642 16,684 17
NBM CNBM (03323) 909 832 77 28,062 13,188 14,874 57
NCL NCI (01336) 346 142 204 18,169 9,046 9,123 38
NFU NONGFU SPRING (09633) 568 338 230 16,453 7,512 8,941 33
NTE NTES (09999) 2,794 1,055 1,739 38,077 17,183 20,894 32
NWD NEW WORLD DEV CO LTD (00017) 313 63 250 49,945 16,415 33,530 51
ORT NEW ORIENTAL (09901) 912 444 468 11,290 5,713 5,577 65
PAI PING AN INSURANCE LTD (02318) 17,035 8,625 8,410 858,762 404,924 453,838 30
PEC PETROCHINA CO LTD (00857) 6,105 2,103 4,002 390,285 199,954 190,331 32
PEN XPENG (09868) 5,596 2,269 3,327 276,993 114,973 162,020 53
PHT PA GOODDOCTOR (01833) 721 486 235 19,373 12,173 7,200 53
PIC PICC P&C (02328) 134 21 113 14,067 6,724 7,343 25
PIN PICC GROUP (01339) 83 21 62 10,026 5,390 4,636 32
POP POP MART (09992) 24,693 12,046 12,647 764,361 266,983 497,378 46
SAN SANDS CHINA LTD (01928) 9,162 1,257 7,905 130,986 58,309 72,677 35
SBO SBP GROUP (01177) 176 158 18 17,267 9,281 7,986 39
SET SENSETIME (00020) 108 90 18 16,521 11,468 5,053 54
SHK SUN HUNG KAI PPT LTD (00016) 450 311 139 23,424 11,313 12,111 30
SHL XINYI SOLAR (00968) 1,607 370 1,237 43,514 15,210 28,304 50
SHZ SHENZHOU INTL (02313) 624 306 318 21,179 10,888 10,291 31
SMC SMIC (00981) 3,008 1,989 1,019 83,022 43,732 39,290 50
SNO SUNNY OPT (02382) 2,336 1,398 938 65,720 27,616 38,104 39
SNP SINOPHARM (01099) 743 109 634 12,904 5,863 7,041 33
SUN SUNAC ( NIL) 0 0 0 0 0 0 116
SWA SWIRE PACIFIC LTD 'A' (00019) 98 79 19 4,621 2,510 2,111 23
TCH TENCENT HOLDINGS LTD (00700) 129,042 54,919 74,123 2,039,895 1,176,319 863,576 41
TIC TECHTRONIC IND (00669) 442 210 232 25,409 16,440 8,969 31
TRF TRACKER FUND OF HK (02800) 3,204 2,327 877 52,618 25,446 27,172 20
TRP TRIP.COM (09961) 4,983 1,685 3,298 116,473 43,919 72,554 36
VNK CHINA VANKE (02202) 1,086 618 468 67,137 18,576 48,561 39
WEB WB ( NIL) 0 0 0 0 0 0 24
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 31
WHG WH GROUP (00288) 61 28 33 5,367 2,494 2,873 40
WHL THE WHARF (HLDGS) LTD (00004) 3 0 3 1,684 1,069 615 31
WWC WANT WANT CHINA (00151) 49 30 19 3,563 1,673 1,890 27
WXA WUXI APPTEC (02359) 399 300 99 16,451 6,789 9,662 59
WXB WUXI BIO (02269) 2,310 1,732 578 139,580 75,815 63,765 46
XAB ABC ($0.001) (01288) 5,055 4,864 191 35,764 18,135 17,629 23
XBC BANK OF CHINA ($0.001) (03988) 26,938 16,586 10,352 679,147 334,076 345,071 23
XCC CCB ($0.001) (00939) 20,971 12,845 8,126 561,712 200,390 361,322 19
XIC ICBC ($0.001) (01398) 18,489 11,168 7,321 463,702 216,282 247,420 21
XPB PSBC ($0.001) (01658) 121 108 13 8,796 4,371 4,425 20
XTW CHINA TOWER ($0.001) (00788) 1,608 554 1,054 45,568 28,618 16,950 22
YZC YANKUANG ENERGY (01171) 288 60 228 54,149 22,795 31,354 55
ZAO ZA ONLINE (06060) 276 84 192 14,529 9,852 4,677 44
ZJG ZIJIN GOLD INTL (02259) 1,463 984 479 34,671 18,727 15,944 56
ZJM ZIJIN MINING GROUP (02899) 5,286 2,308 2,978 152,942 53,573 99,369 43
ZSH ZHONGSHENG HLDG (00881) 1,582 1,518 64 20,296 10,720 9,576 48
TOTAL 675,958 345,675 330,283 18,655,226 8,836,479 9,818,747
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
P TCH 28MAY26 460.00 12,623 5.87 32 6.16 4.40 14,030 +3.05 +108.16
P TCH 28MAY26 450.00 9,613 4.22 33 4.50 3.20 14,427 +2.52 +148.24
P TCH 29APR26 480.00 9,223 2.39 37 2.38 1.31 24,903 +1.50 +168.54
C CPC 28MAY26 5.00 8,522 0.02 26 0.05 0.03 9,916 -0.02 -50.00
C XIC 29JUN26 7.25 6,535 0.133 20 0.148 0.144 8,128 -0.064 -32.487
P TCH 29APR26 500.00 5,618 7.38 33 8.01 4.73 19,295 +3.93 +113.91
P TCH 28MAY26 480.00 5,541 11.05 31 11.12 8.66 11,904 +4.38 +65.67
C TCH 24APR26 550.00 5,532 0.07 50 0.49 0.01 3,598 -0.73 -91.25
P MIU 29SEP26 25.00 5,081 0.68 39 0.69 0.68 5,624 +0.13 +23.64
P XIC 29JUN26 7.00 5,031 0.247 19 0.256 0.251 5,958 +0.046 +22.886
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29SEP26 1,000.00 0 0.76 45 0.00 0.00 737 +0.72 +1,800.00
C TCH 30DEC26 1,000.00 6 0.76 35 2.01 2.01 2,303 +0.72 +1,800.00
P TCH 28MAY26 380.00 227 0.17 37 0.51 0.42 1,367 +0.16 +1,600.00
C TCH 29SEP26 990.00 0 0.79 44 0.00 0.00 120 +0.74 +1,480.00
C TCH 30DEC26 990.00 0 0.79 35 0.00 0.00 43 +0.74 +1,480.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C CAT 24APR26 800.00 142 0.03 65 1.60 0.28 357 -5.88 -99.49
C CAT 24APR26 790.00 25 0.06 64 1.10 0.70 107 -7.63 -99.22
C CAT 24APR26 780.00 42 0.14 65 2.06 1.30 272 -9.75 -98.58
C CAT 24APR26 770.00 276 0.30 65 9.18 0.73 221 -11.82 -97.52
C LAO 29APR26 740.00 0 0.01 47 0.00 0.00 112 -0.29 -96.67
* 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$ 17.26
29APR26 9.75 C 0.00 0.00 0.00 7.51 +0.07 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.26 +0.07 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.76 +0.07 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.26 +0.07 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.77 +0.08 118 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.27 +0.08 106 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.77 +0.08 94 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.27 +0.08 83 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.77 +0.08 73 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.27 +0.08 63 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.77 +0.08 53 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.27 +0.08 43 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.77 +0.08 34 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 1.27 +0.08 24 0 15 0
29APR26 16.50 C 0.75 0.78 0.75 0.79 +0.07 24 200 1,182 0
29APR26 17.00 C 0.35 0.35 0.35 0.35 +0.04 19 3 250 -3
29APR26 17.50 C 0.08 0.09 0.08 0.09 0.00 19 20 1,878 +20
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 36 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 7.53 +0.08 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.28 +0.08 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.78 +0.07 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.29 +0.08 56 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.79 +0.08 50 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.27 +0.06 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.77 +0.06 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.27 +0.06 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.77 +0.06 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.27 +0.06 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.79 +0.08 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.30 +0.08 20 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.80 +0.07 15 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.32 +0.07 16 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.88 +0.04 16 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.53 +0.05 16 0 43 0
28MAY26 17.50 C 0.25 0.25 0.25 0.27 +0.02 16 1 81 +1
28MAY26 18.00 C 0.09 0.09 0.09 0.12 +0.01 16 5 25 +5
28MAY26 18.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 10 0
28MAY26 19.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 8.30 +0.08 47 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.05 +0.08 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.80 +0.08 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.55 +0.08 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.30 +0.08 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.81 +0.08 44 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.29 +0.06 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.81 +0.08 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.27 +0.04 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.77 +0.06 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.28 +0.07 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.78 +0.07 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.28 +0.07 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.83 +0.08 18 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.33 +0.07 14 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.85 +0.07 15 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.40 +0.06 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 0.99 +0.05 15 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.66 +0.05 16 0 159 0
29JUN26 17.50 C 0.00 0.00 0.00 0.39 +0.02 15 0 192 0
29JUN26 18.00 C 0.00 0.00 0.00 0.23 +0.01 16 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.12 0.00 16 0 145 0
29JUN26 19.00 C 0.00 0.00 0.00 0.06 0.00 16 0 207 0
29JUN26 19.50 C 0.00 0.00 0.00 0.03 0.00 16 0 20 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 16 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 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 7.30 +0.06 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.83 +0.08 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.29 +0.04 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.81 +0.08 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.28 +0.05 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.79 +0.08 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.29 +0.08 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.80 +0.09 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.30 +0.09 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.86 +0.08 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.38 +0.07 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.91 +0.06 15 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.48 +0.05 15 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.09 +0.06 15 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.80 +0.08 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.50 +0.01 15 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.33 +0.02 16 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.20 0.00 16 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.12 0.00 16 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.06 -0.01 16 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.61 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.30 +0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.83 +0.08 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.29 +0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.88 +0.15 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.30 +0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.81 +0.10 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.32 +0.10 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.83 +0.09 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.35 +0.09 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.95 +0.08 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.50 +0.08 17 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.07 +0.08 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.67 +0.07 17 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.32 +0.10 17 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.98 +0.05 16 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.74 +0.05 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.54 +0.03 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.39 +0.02 17 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.28 +0.03 17 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 +0.02 17 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.01 17 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 0.00 17 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 0.00 17 0 8 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.61 +0.08 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.39 +0.11 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.83 +0.08 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.29 +0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.88 +0.15 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.30 +0.06 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.85 +0.10 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.33 +0.06 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.89 +0.10 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.38 +0.05 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.02 +0.07 17 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.58 +0.07 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.17 +0.06 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.79 +0.05 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.46 +0.05 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.16 +0.06 17 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.88 +0.02 16 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.68 0.00 16 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 +0.02 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 +0.02 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.30 +0.02 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 +0.01 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 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 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.61 +0.08 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.39 +0.11 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.83 +0.08 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.29 +0.04 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.88 +0.15 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.30 +0.06 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.85 +0.10 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.90 +0.09 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.40 +0.05 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.05 +0.06 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.63 +0.05 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.24 +0.05 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.88 +0.04 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.56 +0.03 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.24 +0.02 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.01 +0.01 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 +0.02 16 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.66 -0.01 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.54 +0.01 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.42 +0.01 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.32 0.00 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 0.00 17 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 0.00 17 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 0.06 0.00 17 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
TOTAL CALL 229 5,765 +23
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 129 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 105 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 94 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 72 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 61 0 115 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 51 0 190 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 40 0 83 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 125 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 20 0 194 0
29APR26 17.00 P 0.09 0.09 0.09 0.08 -0.03 19 4 58 0
29APR26 17.50 P 0.00 0.00 0.00 0.32 -0.07 18 0 30 0
29APR26 18.00 P 0.00 0.00 0.00 0.75 -0.08 20 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.24 -0.08 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.77 -0.09 81 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.77 -0.09 96 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.77 -0.09 110 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.77 -0.09 123 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.77 -0.09 136 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.77 -0.09 148 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 52 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 36 0 43 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 22 0 28 0
28MAY26 15.50 P 0.02 0.02 0.02 0.01 0.00 18 8 64 +8
28MAY26 16.00 P 0.00 0.00 0.00 0.03 -0.01 17 0 81 0
28MAY26 16.50 P 0.00 0.00 0.00 0.09 -0.02 16 0 39 0
28MAY26 17.00 P 0.26 0.26 0.26 0.22 -0.05 16 5 14 +5
28MAY26 17.50 P 0.00 0.00 0.00 0.47 -0.06 16 0 40 0
28MAY26 18.00 P 0.00 0.00 0.00 0.82 -0.08 16 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.26 -0.07 16 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.74 -0.08 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.77 -0.09 39 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.77 -0.09 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.77 -0.09 52 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.77 -0.09 59 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.77 -0.09 65 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.77 -0.09 70 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 61 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 59 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 54 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 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 38 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 232 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 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 23 0 14 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 248 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 -0.01 16 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.08 -0.01 16 0 102 0
29JUN26 16.50 P 0.00 0.00 0.00 0.17 -0.03 16 0 202 0
29JUN26 17.00 P 0.38 0.38 0.38 0.34 -0.04 16 15 117 +15
29JUN26 17.50 P 0.00 0.00 0.00 0.59 -0.06 16 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.92 -0.07 16 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.30 -0.08 16 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.75 -0.08 15 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.24 -0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.77 -0.09 30 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.77 -0.09 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.77 -0.09 40 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.77 -0.09 45 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.77 -0.09 49 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.77 -0.09 54 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 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 38 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 25 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 0.01 -0.01 16 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 -0.02 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.13 -0.02 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.25 -0.03 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.43 -0.04 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.68 -0.06 16 0 2 0
30JUL26 18.00 P 0.00 0.00 0.00 0.98 -0.06 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.35 -0.08 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.78 -0.08 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.25 -0.08 16 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.74 -0.08 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.77 -0.09 26 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.77 -0.09 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.77 -0.09 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.77 -0.09 39 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.77 -0.09 43 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.77 -0.09 46 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 33 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 25 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 20 1 3 +1
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 17 0 1 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 17 0 3 0
29SEP26 14.50 P 0.00 0.00 0.00 0.05 0.00 18 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.09 0.00 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.15 -0.01 17 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 -0.02 17 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.41 -0.02 17 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.61 -0.02 17 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.87 -0.03 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.14 -0.04 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.48 -0.05 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.87 -0.06 17 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.30 -0.07 17 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.76 -0.07 17 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.77 -0.09 22 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.77 -0.09 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.77 -0.09 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.77 -0.09 33 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.77 -0.09 36 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.77 -0.09 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 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 0.01 -0.01 17 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 0.00 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 -0.01 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.14 -0.01 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.22 -0.02 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.34 -0.02 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.49 -0.03 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.69 -0.01 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.92 -0.03 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.20 -0.03 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.48 -0.05 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.82 -0.06 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.19 -0.07 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.59 -0.07 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.02 -0.16 17 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.03 -0.07 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.98 -0.05 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.93 -0.06 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.86 -0.09 24 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.86 -0.06 27 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.80 -0.09 25 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 0.05 -0.01 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 -0.01 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 -0.02 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.20 -0.03 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.30 -0.03 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 -0.02 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 -0.03 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.80 -0.03 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.04 -0.04 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.32 -0.04 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.63 -0.02 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.92 -0.07 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.28 -0.07 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.67 -0.08 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.08 -0.17 17 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.08 -0.06 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.01 -0.05 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.95 -0.05 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.90 -0.06 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.86 -0.07 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.80 -0.10 23 0 0 0
TOTAL PUT 33 3,093 +29
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$ 38.82
29APR26 23.00 C 0.00 0.00 0.00 15.83 +0.46 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 14.83 +0.46 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 13.83 +0.46 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.83 +0.46 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.84 +0.47 102 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.83 +0.46 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.84 +0.47 83 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.86 +0.48 88 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 7.86 +0.48 78 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 6.83 +0.45 0 0 214 0
29APR26 33.00 C 0.00 0.00 0.00 5.86 +0.39 58 0 334 0
29APR26 34.00 C 0.00 0.00 0.00 4.92 +0.52 62 0 417 0
29APR26 35.00 C 0.00 0.00 0.00 3.98 +0.53 58 0 372 0
29APR26 36.00 C 0.00 0.00 0.00 2.93 +0.36 41 0 420 0
29APR26 37.00 C 2.07 2.07 2.07 2.14 +0.40 45 15 263 -15
29APR26 38.00 C 0.00 0.00 0.00 1.40 +0.27 43 0 263 0
29APR26 39.00 C 0.80 0.80 0.80 0.83 +0.16 42 1 310 +1
29APR26 40.00 C 0.42 0.52 0.42 0.45 +0.08 42 30 382 -11
29APR26 41.00 C 0.20 0.20 0.20 0.22 +0.03 42 1 201 -1
29APR26 42.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 146 0
29APR26 43.00 C 0.00 0.00 0.00 0.04 0.00 42 0 222 0
29APR26 44.00 C 0.00 0.00 0.00 0.02 0.00 44 0 318 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 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 63 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 68 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 15.98 +0.55 93 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 14.83 +0.39 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 13.98 +0.54 80 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.84 +0.39 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.90 +0.48 53 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.94 +0.47 56 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.95 +0.46 52 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.03 +0.50 54 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 7.94 +0.46 40 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 6.90 +0.31 27 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 6.08 +0.38 40 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 5.21 +0.34 40 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 4.40 +0.31 40 0 277 0
28MAY26 36.00 C 0.00 0.00 0.00 3.66 +0.27 40 0 223 0
28MAY26 37.00 C 2.80 2.80 2.80 2.97 +0.30 40 15 175 -15
28MAY26 38.00 C 2.30 2.30 2.30 2.40 +0.26 40 1 161 -1
28MAY26 39.00 C 0.00 0.00 0.00 1.90 +0.21 40 0 186 0
28MAY26 40.00 C 0.00 0.00 0.00 1.49 +0.18 41 0 226 0
28MAY26 41.00 C 1.00 1.03 1.00 1.14 +0.14 41 6 280 +1
28MAY26 42.00 C 0.84 0.84 0.84 0.86 +0.11 41 15 211 +15
28MAY26 43.00 C 0.00 0.00 0.00 0.63 +0.07 41 0 162 0
28MAY26 44.00 C 0.50 0.50 0.50 0.46 +0.04 41 1 125 +1
28MAY26 45.00 C 0.31 0.36 0.31 0.32 +0.01 40 8 157 +4
28MAY26 46.00 C 0.00 0.00 0.00 0.23 +0.01 41 0 22 0
28MAY26 47.00 C 0.22 0.22 0.22 0.16 +0.01 41 1 16 +1
28MAY26 48.00 C 0.16 0.16 0.16 0.11 0.00 41 4 35 +4
29JUN26 23.00 C 0.00 0.00 0.00 15.98 +0.55 74 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 14.92 +0.48 61 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.98 +0.54 63 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 12.90 +0.45 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.90 +0.46 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.96 +0.49 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.95 +0.46 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.03 +0.50 43 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 8.02 +0.37 38 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 7.26 +0.42 43 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 6.44 +0.41 43 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 5.61 +0.34 41 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 4.89 +0.30 41 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 4.23 +0.27 41 0 1,018 0
29JUN26 37.00 C 0.00 0.00 0.00 3.58 +0.29 41 0 190 0
29JUN26 38.00 C 0.00 0.00 0.00 3.07 +0.28 41 0 135 0
29JUN26 39.00 C 2.38 2.38 2.38 2.61 +0.25 41 3 82 0
29JUN26 40.00 C 0.00 0.00 0.00 2.21 +0.23 42 0 125 0
29JUN26 41.00 C 0.00 0.00 0.00 1.89 +0.24 42 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 1.57 +0.19 42 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 1.28 +0.14 42 0 38 0
29JUN26 44.00 C 0.00 0.00 0.00 1.05 +0.11 42 0 101 0
29JUN26 45.00 C 0.00 0.00 0.00 0.86 +0.08 42 0 471 0
29JUN26 46.00 C 0.00 0.00 0.00 0.69 +0.05 42 0 181 0
29JUN26 47.00 C 0.00 0.00 0.00 0.56 +0.05 42 0 90 0
29JUN26 48.00 C 0.52 0.52 0.52 0.44 +0.03 42 6 80 +6
29JUN26 49.00 C 0.00 0.00 0.00 0.35 +0.03 42 0 58 0
29JUN26 50.00 C 0.00 0.00 0.00 0.28 +0.02 42 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 +0.01 41 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 0.00 42 0 38 0
29JUN26 57.50 C 0.00 0.00 0.00 0.04 0.00 41 0 15 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 6 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 14.92 +0.48 52 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 13.98 +0.54 53 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.90 +0.45 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.94 +0.44 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.01 +0.43 43 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.05 +0.35 41 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.26 +0.40 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.44 +0.41 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.59 +0.37 43 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.83 +0.39 43 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 6.07 +0.31 42 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 5.41 +0.30 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.81 +0.28 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.21 +0.29 42 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 3.79 +0.36 43 0 0 0
30JUL26 39.00 C 3.01 3.01 3.01 3.25 +0.25 42 15 24 +9
30JUL26 40.00 C 0.00 0.00 0.00 2.85 +0.24 42 0 36 0
30JUL26 41.00 C 0.00 0.00 0.00 2.50 +0.23 42 0 32 0
30JUL26 42.00 C 0.00 0.00 0.00 2.18 +0.21 43 0 22 0
30JUL26 43.00 C 0.00 0.00 0.00 1.90 +0.20 43 0 76 0
30JUL26 44.00 C 1.66 1.66 1.63 1.62 +0.15 43 29 62 +29
30JUL26 45.00 C 1.44 1.44 1.44 1.40 +0.13 43 15 37 +15
30JUL26 46.00 C 0.00 0.00 0.00 1.18 +0.08 43 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 1.01 +0.08 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.85 +0.06 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.98 +0.50 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.98 +0.42 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.19 +0.53 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.30 +0.53 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.37 +0.46 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.53 +0.45 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.71 +0.42 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.83 +0.35 44 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.17 +0.39 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.42 +0.36 45 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.75 +0.35 45 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 7.09 +0.32 44 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.48 +0.29 44 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 5.92 +0.29 44 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.35 +0.35 44 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 4.93 +0.38 44 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.47 +0.36 44 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 4.05 +0.33 44 0 158 0
29SEP26 41.00 C 0.00 0.00 0.00 3.63 +0.29 44 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 3.28 +0.26 44 0 115 0
29SEP26 43.00 C 0.00 0.00 0.00 2.96 +0.21 44 0 17 0
29SEP26 44.00 C 0.00 0.00 0.00 2.70 +0.23 44 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 2.40 +0.19 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.17 +0.17 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 1.91 +0.12 44 0 35 0
29SEP26 48.00 C 0.00 0.00 0.00 1.70 +0.12 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.52 +0.09 44 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.41 +0.10 44 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 1.02 +0.07 44 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 0.76 +0.06 44 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.56 +0.03 44 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.43 +0.04 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.32 +0.03 44 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 +0.02 44 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.17 +0.02 44 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.12 +0.01 44 0 95 0
30DEC26 23.00 C 0.00 0.00 0.00 16.36 +0.42 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.60 +0.52 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.74 +0.49 49 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.92 +0.49 48 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.07 +0.43 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.30 +0.41 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.55 +0.40 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.83 +0.38 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.14 +0.45 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.34 +0.23 44 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.85 +0.35 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.24 +0.32 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.54 +0.20 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.13 +0.29 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.63 +0.28 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.03 +0.25 43 0 19 0
30DEC26 39.00 C 0.00 0.00 0.00 5.73 +0.38 44 0 19 0
30DEC26 40.00 C 0.00 0.00 0.00 5.31 +0.36 44 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 4.89 +0.31 44 0 27 0
30DEC26 42.00 C 4.59 4.59 4.59 4.53 +0.29 44 1 40 0
30DEC26 43.00 C 0.00 0.00 0.00 4.19 +0.29 44 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.88 +0.27 44 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 3.59 +0.22 44 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 3.35 +0.25 44 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 3.06 +0.21 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 2.84 +0.21 44 0 25 0
30DEC26 49.00 C 2.49 2.49 2.49 2.64 +0.21 44 5 50 +5
30MAR27 23.00 C 0.00 0.00 0.00 16.82 +0.38 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.99 +0.37 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.19 +0.36 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.41 +0.35 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.66 +0.35 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.92 +0.33 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.22 +0.32 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.54 +0.30 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 10.99 +0.39 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.35 +0.37 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 9.77 +0.36 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.11 +0.25 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.66 +0.34 45 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.14 +0.33 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.66 +0.30 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.22 +0.45 45 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.74 +0.37 44 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.33 +0.38 44 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 5.93 +0.33 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.57 +0.32 44 0 1 0
30MAR27 43.00 C 0.00 0.00 0.00 5.19 +0.25 44 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 4.87 +0.08 44 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 4.61 +0.12 44 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 4.32 +0.12 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.07 +0.33 44 0 9 0
30MAR27 48.00 C 0.00 0.00 0.00 3.81 +0.15 44 0 10 0
TOTAL CALL 172 14,780 +48
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 148 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 136 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 126 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 115 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 106 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 87 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 163 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 69 0 279 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 60 0 375 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 51 0 546 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 -0.02 43 0 831 0
29APR26 35.00 P 0.00 0.00 0.00 0.03 -0.05 41 0 591 0
29APR26 36.00 P 0.20 0.20 0.12 0.10 -0.09 42 16 678 0
29APR26 37.00 P 0.00 0.00 0.00 0.24 -0.19 41 0 422 0
29APR26 38.00 P 0.53 0.53 0.50 0.51 -0.30 40 22 396 +7
29APR26 39.00 P 0.00 0.00 0.00 0.95 -0.41 40 0 205 0
29APR26 40.00 P 0.00 0.00 0.00 1.56 -0.50 39 0 175 0
29APR26 41.00 P 0.00 0.00 0.00 2.38 -0.43 41 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 3.26 -0.45 41 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 4.20 -0.46 40 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 5.18 -0.46 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.18 -0.46 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.18 -0.52 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.18 -0.65 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.18 -0.66 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.18 -0.65 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 46 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 194 0
28MAY26 30.00 P 0.00 0.00 0.00 0.05 -0.02 42 0 158 0
28MAY26 31.00 P 0.00 0.00 0.00 0.08 -0.05 40 0 245 0
28MAY26 32.00 P 0.00 0.00 0.00 0.15 -0.07 41 0 310 0
28MAY26 33.00 P 0.00 0.00 0.00 0.25 -0.10 41 0 324 0
28MAY26 34.00 P 0.00 0.00 0.00 0.41 -0.13 41 0 283 0
28MAY26 35.00 P 0.00 0.00 0.00 0.63 -0.17 41 0 186 0
28MAY26 36.00 P 1.12 1.12 1.04 0.90 -0.23 40 16 170 +16
28MAY26 37.00 P 0.00 0.00 0.00 1.24 -0.30 40 0 84 0
28MAY26 38.00 P 0.00 0.00 0.00 1.67 -0.36 40 0 105 0
28MAY26 39.00 P 2.40 2.43 2.19 2.20 -0.40 40 45 77 +32
28MAY26 40.00 P 2.77 2.77 2.77 2.82 -0.43 41 2 52 +2
28MAY26 41.00 P 0.00 0.00 0.00 3.48 -0.38 40 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 4.21 -0.41 40 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 5.00 -0.43 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.84 -0.44 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.72 -0.61 40 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.61 -0.57 39 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.43 -0.84 24 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.48 -0.61 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 47 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 50 0
29JUN26 27.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 57 0
29JUN26 29.00 P 0.00 0.00 0.00 0.15 -0.03 42 0 79 0
29JUN26 30.00 P 0.00 0.00 0.00 0.23 -0.05 42 0 180 0
29JUN26 31.00 P 0.00 0.00 0.00 0.34 -0.08 42 0 184 0
29JUN26 32.00 P 0.00 0.00 0.00 0.49 -0.10 42 0 367 0
29JUN26 33.00 P 0.00 0.00 0.00 0.70 -0.11 42 0 679 0
29JUN26 34.00 P 0.97 0.97 0.97 0.95 -0.13 42 2 325 0
29JUN26 35.00 P 1.40 1.40 1.40 1.21 -0.21 41 3 326 0
29JUN26 36.00 P 1.71 1.71 1.71 1.52 -0.30 41 15 1,160 0
29JUN26 37.00 P 0.00 0.00 0.00 1.95 -0.31 41 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 2.43 -0.33 41 0 247 0
29JUN26 39.00 P 2.93 2.93 2.93 2.99 -0.34 41 15 125 +15
29JUN26 40.00 P 3.50 3.50 3.50 3.60 -0.35 42 5 41 +4
29JUN26 41.00 P 0.00 0.00 0.00 4.13 -0.39 40 0 19 0
29JUN26 42.00 P 0.00 0.00 0.00 4.89 -0.34 41 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 5.61 -0.38 41 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 6.54 -0.33 44 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 7.27 -0.43 43 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 8.11 -0.45 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 8.92 -0.51 41 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.90 -0.43 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 10.81 -0.50 44 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 11.69 -0.55 43 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 14.09 -0.53 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.51 -0.55 45 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 18.87 -0.63 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.38 -0.60 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.78 -0.56 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.27 -0.57 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.77 -0.55 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.26 -0.67 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.75 -0.55 0 0 0 0
30JUL26 24.00 P 0.10 0.10 0.10 0.04 -0.01 43 4 56 +4
30JUL26 25.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.16 -0.03 42 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.23 -0.04 42 0 3 0
30JUL26 29.00 P 0.00 0.00 0.00 0.34 -0.05 42 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 0.48 -0.06 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.65 -0.09 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.86 -0.10 43 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 1.11 -0.13 42 0 33 0
30JUL26 34.00 P 0.00 0.00 0.00 1.39 -0.18 42 0 16 0
30JUL26 35.00 P 0.00 0.00 0.00 1.70 -0.24 42 0 16 0
30JUL26 36.00 P 0.00 0.00 0.00 2.10 -0.25 42 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 2.54 -0.28 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 3.04 -0.29 42 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 3.59 -0.30 42 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 4.19 -0.31 43 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 4.70 -0.47 41 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.47 -0.36 43 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 6.14 -0.39 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.87 -0.41 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.65 -0.42 42 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.45 -0.44 42 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.28 -0.45 42 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.02 -0.58 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 8 0
29SEP26 24.00 P 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.26 -0.03 44 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.36 -0.04 44 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.48 -0.05 44 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.64 -0.04 44 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 0.80 -0.07 44 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 1.01 -0.08 44 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 1.30 -0.10 44 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 1.58 -0.12 44 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 1.89 -0.16 44 0 557 0
29SEP26 34.00 P 0.00 0.00 0.00 2.23 -0.20 44 0 62 0
29SEP26 35.00 P 0.00 0.00 0.00 2.65 -0.21 44 0 300 0
29SEP26 36.00 P 0.00 0.00 0.00 3.07 -0.24 44 0 260 0
29SEP26 37.00 P 0.00 0.00 0.00 3.46 -0.35 43 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 3.98 -0.34 43 0 79 0
29SEP26 39.00 P 0.00 0.00 0.00 4.52 -0.35 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.09 -0.38 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 5.68 -0.43 43 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 6.33 -0.45 43 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 7.04 -0.38 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.80 -0.36 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.49 -0.40 43 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.31 -0.35 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 9.97 -0.47 43 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.81 -0.44 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.63 -0.45 43 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.50 -0.42 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.68 -0.41 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.86 -0.49 42 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.26 -0.43 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.70 -0.36 46 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.05 -0.44 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.50 -0.44 45 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.96 -0.45 45 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.35 -0.58 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.36 -0.03 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.48 -0.03 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.61 -0.05 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.78 -0.05 44 0 2 0
30DEC26 27.00 P 0.00 0.00 0.00 0.97 -0.07 44 0 34 0
30DEC26 28.00 P 0.00 0.00 0.00 1.20 -0.07 44 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.45 -0.09 44 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 1.73 -0.10 44 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 2.02 -0.14 44 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 2.35 -0.18 44 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 2.71 -0.20 44 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 3.09 -0.24 43 0 60 0
30DEC26 35.00 P 0.00 0.00 0.00 3.51 -0.23 43 0 41 0
30DEC26 36.00 P 0.00 0.00 0.00 3.93 -0.32 43 0 29 0
30DEC26 37.00 P 0.00 0.00 0.00 4.45 -0.29 43 0 47 0
30DEC26 38.00 P 5.05 5.05 5.05 4.95 -0.32 43 1 16 +1
30DEC26 39.00 P 0.00 0.00 0.00 5.49 -0.33 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.06 -0.36 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 6.67 -0.37 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.31 -0.39 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.03 -0.28 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.68 -0.33 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.38 -0.36 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.13 -0.34 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.87 -0.36 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.60 -0.41 43 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.39 -0.41 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 -0.07 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.79 -0.08 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.96 -0.10 44 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.19 -0.10 44 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.42 -0.11 44 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.67 -0.13 44 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.99 -0.04 44 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.30 -0.04 44 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 2.62 -0.19 43 0 18 0
30MAR27 32.00 P 0.00 0.00 0.00 2.98 -0.26 43 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 3.37 -0.23 43 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.78 -0.23 43 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.22 -0.28 43 0 16 0
30MAR27 36.00 P 0.00 0.00 0.00 4.69 -0.28 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.21 -0.31 43 0 1 0
30MAR27 38.00 P 5.65 5.65 5.65 5.73 -0.37 43 1 1 +1
30MAR27 39.00 P 0.00 0.00 0.00 6.29 -0.39 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.83 -0.31 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.43 -0.50 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.06 -0.35 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.64 -0.39 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.38 -0.33 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.20 -0.21 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.79 -0.35 42 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.52 -0.36 42 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.26 -0.38 42 0 0 0
TOTAL PUT 147 16,287 +82
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$ 20.44
29APR26 15.50 C 0.00 0.00 0.00 4.99 -0.16 113 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.55 -0.10 122 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.95 -0.20 60 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 3.45 -0.20 52 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.95 -0.20 44 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.45 -0.20 36 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.95 -0.20 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.47 -0.20 33 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.02 -0.19 33 0 45 0
29APR26 20.00 C 0.66 0.66 0.57 0.65 -0.14 34 60 138 -9
29APR26 21.00 C 0.16 0.16 0.12 0.16 -0.09 32 121 564 +21
29APR26 22.00 C 0.00 0.00 0.00 0.03 -0.02 35 0 702 0
29APR26 23.00 C 0.02 0.02 0.02 0.01 0.00 41 15 3,476 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 406 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 76 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 86 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 96 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 114 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 130 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 145 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.04 -0.14 54 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 4.55 -0.10 50 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.01 -0.14 38 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.58 -0.12 43 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.01 -0.21 29 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.55 -0.20 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.11 -0.20 29 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.71 -0.18 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.38 -0.13 31 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 1.06 -0.12 31 0 215 0
28MAY26 21.00 C 0.59 0.59 0.54 0.56 -0.09 30 8 250 +8
28MAY26 22.00 C 0.27 0.28 0.27 0.26 -0.07 30 95 1,109 0
28MAY26 23.00 C 0.13 0.13 0.13 0.11 -0.05 30 25 621 +25
28MAY26 24.00 C 0.00 0.00 0.00 0.04 -0.03 29 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 38 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 6.05 -0.09 58 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.55 -0.09 53 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.06 -0.12 50 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.57 -0.09 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.04 -0.14 38 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.58 -0.14 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 3.05 -0.20 30 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.61 -0.19 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.19 -0.19 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.80 -0.19 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.51 -0.13 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.20 -0.13 32 0 20 0
29JUN26 21.00 C 0.75 0.75 0.75 0.72 -0.11 31 15 154 0
29JUN26 22.00 C 0.00 0.00 0.00 0.41 -0.09 31 0 507 0
29JUN26 23.00 C 0.00 0.00 0.00 0.22 -0.06 31 0 320 0
29JUN26 24.00 C 0.00 0.00 0.00 0.11 -0.04 31 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.02 0.00 33 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 33 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 36 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.07 -0.11 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.57 -0.10 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.06 -0.14 36 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.65 -0.10 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.09 -0.21 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.68 -0.19 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.29 -0.18 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.94 -0.17 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.68 -0.11 33 0 0 0
30JUL26 20.00 C 1.41 1.41 1.41 1.39 -0.11 33 15 15 +15
30JUL26 21.00 C 0.97 0.97 0.97 0.94 -0.10 32 15 45 +15
30JUL26 22.00 C 0.00 0.00 0.00 0.62 -0.08 32 0 75 0
30JUL26 23.00 C 0.00 0.00 0.00 0.40 -0.06 32 0 64 0
30JUL26 24.00 C 0.00 0.00 0.00 0.25 -0.04 32 0 60 0
30JUL26 25.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.07 -0.11 38 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.57 -0.14 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.12 -0.14 34 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.67 -0.18 33 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.28 -0.17 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.91 -0.17 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.58 -0.15 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.27 -0.14 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.00 -0.13 33 0 30 0
29SEP26 20.00 C 1.79 1.79 1.79 1.76 -0.06 33 15 105 +15
29SEP26 21.00 C 1.35 1.35 1.35 1.33 -0.07 33 15 160 +15
29SEP26 22.00 C 0.00 0.00 0.00 1.01 -0.07 33 0 171 0
29SEP26 23.00 C 0.00 0.00 0.00 0.74 -0.07 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.57 -0.05 34 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.41 -0.05 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.30 -0.03 34 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.15 -0.02 33 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.11 -0.01 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 0.00 34 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.09 -0.14 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.61 -0.18 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.20 -0.17 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.90 -0.08 33 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.55 -0.16 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.24 -0.14 33 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.94 -0.14 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.67 -0.13 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.35 -0.20 31 0 30 0
30DEC26 20.00 C 2.19 2.19 2.19 2.16 -0.07 32 15 105 +15
30DEC26 21.00 C 1.78 1.78 1.78 1.75 -0.07 32 15 182 +15
30DEC26 22.00 C 0.00 0.00 0.00 1.41 -0.07 32 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 1.13 -0.06 32 0 51 0
30DEC26 24.00 C 0.00 0.00 0.00 0.94 -0.02 33 0 18 0
30DEC26 25.00 C 0.00 0.00 0.00 0.74 -0.04 33 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.58 -0.05 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.46 -0.04 33 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.36 -0.03 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 -0.03 33 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 -0.03 33 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.06 -0.01 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 5.20 -0.13 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.82 -0.11 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.45 -0.11 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.11 -0.10 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.74 -0.25 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.53 -0.16 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.24 -0.17 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.99 -0.15 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.74 -0.15 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.48 -0.10 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.08 -0.09 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.76 -0.06 32 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 1.49 -0.03 32 0 4 0
30MAR27 24.00 C 0.00 0.00 0.00 1.23 -0.07 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 1.01 -0.08 32 0 20 0
30MAR27 26.00 C 0.00 0.00 0.00 0.83 -0.07 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.67 -0.07 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.55 -0.06 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.44 -0.05 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.36 -0.04 32 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 0.29 -0.03 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.19 -0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.15 -0.03 32 0 22 0
TOTAL CALL 429 18,148 +135
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 63 0 79 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 46 0 340 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 95 0
29APR26 19.00 P 0.00 0.00 0.00 0.02 0.00 32 0 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.07 0.00 32 0 80 0
29APR26 20.00 P 0.18 0.19 0.18 0.18 +0.02 32 35 724 +35
29APR26 21.00 P 0.52 0.68 0.52 0.69 +0.08 30 30 1,174 -11
29APR26 22.00 P 0.00 0.00 0.00 1.57 +0.17 30 0 922 0
29APR26 23.00 P 0.00 0.00 0.00 2.56 +0.20 0 0 508 0
29APR26 24.00 P 3.70 3.70 3.70 3.56 +0.20 0 5 104 0
29APR26 25.00 P 0.00 0.00 0.00 4.57 +0.16 70 0 68 0
29APR26 26.00 P 0.00 0.00 0.00 5.56 +0.15 0 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 6.56 +0.15 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.56 +0.15 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.56 +0.15 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.56 +0.11 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.56 +0.11 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.56 +0.15 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.56 +0.15 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.56 +0.15 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.56 +0.11 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.56 +0.15 0 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 35 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 0.00 30 0 94 0
28MAY26 18.00 P 0.00 0.00 0.00 0.07 0.00 29 0 249 0
28MAY26 18.50 P 0.00 0.00 0.00 0.13 0.00 29 0 315 0
28MAY26 19.00 P 0.28 0.28 0.28 0.23 +0.02 30 2 381 +2
28MAY26 19.50 P 0.38 0.38 0.38 0.35 +0.01 29 1 442 -1
28MAY26 20.00 P 0.53 0.53 0.53 0.52 +0.01 29 15 523 +2
28MAY26 21.00 P 0.00 0.00 0.00 1.03 +0.07 28 0 215 0
28MAY26 22.00 P 0.00 0.00 0.00 1.77 +0.11 29 0 370 0
28MAY26 23.00 P 0.00 0.00 0.00 2.63 +0.16 29 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 3.57 +0.18 29 0 726 0
28MAY26 25.00 P 0.00 0.00 0.00 4.57 +0.14 35 0 475 0
28MAY26 26.00 P 0.00 0.00 0.00 5.56 +0.13 0 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 6.56 +0.15 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.56 +0.13 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.56 +0.13 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.56 +0.11 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.56 +0.11 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.56 +0.13 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.56 +0.13 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.56 +0.13 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.57 +0.12 79 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.56 +0.13 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 32 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.10 0.00 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.16 +0.01 31 0 124 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.01 31 0 140 0
29JUN26 18.00 P 0.00 0.00 0.00 0.36 +0.02 31 0 253 0
29JUN26 18.50 P 0.00 0.00 0.00 0.51 +0.03 31 0 94 0
29JUN26 19.00 P 0.00 0.00 0.00 0.66 +0.02 30 0 549 0
29JUN26 19.50 P 0.00 0.00 0.00 0.87 +0.03 30 0 60 0
29JUN26 20.00 P 1.11 1.11 1.11 1.12 +0.04 30 15 174 0
29JUN26 21.00 P 1.78 1.78 1.72 1.72 +0.05 29 35 232 +20
29JUN26 22.00 P 0.00 0.00 0.00 2.44 +0.06 27 0 468 0
29JUN26 23.00 P 0.00 0.00 0.00 3.37 +0.16 31 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.17 +0.01 0 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 5.23 +0.14 31 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.13 +0.08 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.20 +0.17 36 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.19 +0.22 37 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.09 +0.13 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.08 +0.13 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.07 +0.08 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.07 +0.09 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.06 +0.08 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.06 +0.13 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.06 +0.09 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.05 +0.13 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.14 +0.01 32 0 8 0
30JUL26 16.50 P 0.00 0.00 0.00 0.21 +0.01 32 0 8 0
30JUL26 17.00 P 0.00 0.00 0.00 0.30 +0.02 32 0 35 0
30JUL26 17.50 P 0.00 0.00 0.00 0.41 +0.02 32 0 14 0
30JUL26 18.00 P 0.55 0.55 0.55 0.53 +0.01 31 30 69 +30
30JUL26 18.50 P 0.74 0.74 0.74 0.69 +0.02 31 20 112 +20
30JUL26 19.00 P 0.90 0.91 0.90 0.88 +0.02 31 60 90 +60
30JUL26 19.50 P 1.18 1.18 1.12 1.10 +0.06 31 40 115 +25
30JUL26 20.00 P 0.00 0.00 0.00 1.36 +0.06 31 0 33 0
30JUL26 21.00 P 0.00 0.00 0.00 1.94 +0.05 30 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 2.63 +0.05 29 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.52 +0.15 32 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.34 +0.08 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.35 +0.19 35 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.25 +0.15 33 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.20 +0.10 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.19 +0.17 32 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.09 +0.08 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.08 +0.13 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.07 +0.08 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.26 +0.02 34 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.35 +0.03 34 0 22 0
29SEP26 16.50 P 0.00 0.00 0.00 0.45 +0.02 34 0 23 0
29SEP26 17.00 P 0.00 0.00 0.00 0.58 +0.03 34 0 54 0
29SEP26 17.50 P 0.00 0.00 0.00 0.73 +0.04 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.91 +0.05 34 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 1.06 +0.01 33 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 1.29 +0.03 33 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.58 +0.07 34 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 1.79 +0.03 33 0 203 0
29SEP26 21.00 P 0.00 0.00 0.00 2.39 +0.04 33 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.16 +0.12 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 3.93 +0.14 36 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.72 +0.12 36 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.58 +0.11 36 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.47 +0.09 37 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.34 +0.05 35 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.28 +0.06 35 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.23 +0.06 35 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.28 +0.15 41 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.16 +0.07 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.13 +0.11 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.11 +0.07 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.09 +0.12 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.07 +0.10 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.05 +0.12 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 +0.03 33 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 +0.03 33 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.70 +0.03 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.85 +0.04 33 0 23 0
30DEC26 17.50 P 0.00 0.00 0.00 1.03 +0.04 33 0 32 0
30DEC26 18.00 P 0.00 0.00 0.00 1.16 -0.01 32 0 17 0
30DEC26 18.50 P 0.00 0.00 0.00 1.44 +0.06 33 0 35 0
30DEC26 19.00 P 0.00 0.00 0.00 1.65 +0.05 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 1.89 +0.03 33 0 59 0
30DEC26 20.00 P 0.00 0.00 0.00 2.15 +0.04 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.74 +0.04 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.46 +0.09 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.19 +0.10 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 4.98 +0.11 34 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 5.80 +0.11 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.65 +0.08 35 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.54 +0.09 35 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.44 +0.09 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.46 +0.18 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.30 +0.09 36 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.22 +0.11 33 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.18 +0.07 31 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.23 +0.16 38 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.11 +0.07 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.17 +0.20 36 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 16.06 +0.07 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.60 +0.02 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.74 +0.02 32 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.86 0.00 31 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.05 +0.02 32 0 95 0
30MAR27 17.50 P 0.00 0.00 0.00 1.22 +0.02 32 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 1.43 +0.02 32 0 91 0
30MAR27 18.50 P 0.00 0.00 0.00 1.59 -0.03 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.86 +0.01 32 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 2.10 -0.01 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.37 +0.05 31 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 2.96 +0.03 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.65 +0.06 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.38 +0.06 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.19 +0.12 34 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 5.97 +0.09 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.84 +0.13 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.65 +0.08 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.56 +0.11 35 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.46 +0.11 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.46 +0.19 37 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.40 +0.20 37 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.30 +0.15 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.23 +0.13 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.22 +0.16 36 0 0 0
TOTAL PUT 288 18,156 +182
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 83.20
24APR26 52.50 C 0.00 0.00 0.00 30.71 +0.19 204 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 28.21 -0.17 183 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 25.71 +0.16 163 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 23.21 +0.02 143 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 20.71 -0.13 125 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 18.21 +0.34 107 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 15.71 -0.06 90 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 13.21 +0.39 74 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 10.72 +0.40 76 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 8.23 +0.39 64 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 5.77 +0.35 56 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 3.48 +0.32 53 0 15 0
24APR26 82.50 C 0.00 0.00 0.00 1.33 +0.03 38 0 151 0
24APR26 85.00 C 0.30 0.30 0.23 0.29 -0.12 37 518 607 +449
24APR26 87.50 C 0.07 0.07 0.04 0.03 -0.07 36 15 163 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 324 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 72 0
24APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 72 0 55 0
24APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 33.22 +0.41 0 0 45 0
29APR26 52.50 C 0.00 0.00 0.00 30.72 +0.20 0 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 28.22 -0.16 0 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 25.73 +0.18 90 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 23.23 +0.04 78 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 20.73 -0.11 66 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 18.23 +0.36 53 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 15.73 -0.04 0 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 13.24 +0.37 48 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 10.76 +0.35 46 0 19 0
29APR26 75.00 C 0.00 0.00 0.00 8.30 +0.22 41 0 37 0
29APR26 77.50 C 0.00 0.00 0.00 5.97 +0.27 41 0 77 0
29APR26 80.00 C 4.01 4.01 3.53 3.82 +0.26 38 4 426 -1
29APR26 82.50 C 1.80 1.93 1.80 1.92 +0.06 33 62 451 +12
29APR26 85.00 C 0.89 0.89 0.68 0.77 -0.11 32 134 877 +46
29APR26 87.50 C 0.28 0.28 0.26 0.27 -0.11 32 155 1,078 0
29APR26 90.00 C 0.12 0.12 0.10 0.08 -0.07 33 39 2,998 +33
29APR26 92.50 C 0.06 0.06 0.06 0.02 -0.04 34 11 1,357 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 1,483 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,511 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,561 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 836 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 327 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 189 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,055 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 79 0 103 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 84 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 89 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 94 0 273 0
30APR26 52.50 C 0.00 0.00 0.00 30.73 +0.21 101 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 28.23 -0.15 87 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 25.73 +0.18 69 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 23.23 +0.04 0 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 20.73 -0.11 0 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 18.24 +0.21 61 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 15.73 -0.04 0 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 13.25 +0.38 48 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 10.78 +0.37 46 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 8.36 +0.28 44 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 6.03 +0.31 41 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 3.99 +0.31 40 0 45 0
30APR26 82.50 C 2.10 2.10 2.10 2.19 +0.18 36 15 51 +15
30APR26 85.00 C 0.89 0.89 0.89 0.99 +0.05 34 15 266 +15
30APR26 87.50 C 0.00 0.00 0.00 0.36 -0.06 33 0 62 0
30APR26 90.00 C 0.00 0.00 0.00 0.10 -0.07 33 0 2 0
30APR26 92.50 C 0.07 0.07 0.07 0.02 -0.04 32 1 10 +1
30APR26 95.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 33.22 +0.09 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 30.73 +0.10 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.26 -0.12 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 25.91 +0.24 57 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.33 +0.14 0 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 21.07 +0.23 55 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 18.63 +0.33 51 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 16.20 +0.31 47 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 14.00 +0.80 47 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 11.19 +0.27 33 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 9.08 +0.33 34 0 31 0
28MAY26 77.50 C 7.18 7.18 7.16 6.95 +0.17 32 30 206 0
28MAY26 80.00 C 0.00 0.00 0.00 5.28 +0.25 33 0 109 0
28MAY26 82.50 C 3.47 3.59 3.47 3.70 +0.11 31 10 419 -1
28MAY26 85.00 C 2.49 2.59 2.39 2.49 +0.07 31 11 400 +7
28MAY26 87.50 C 1.75 1.75 1.56 1.63 +0.02 31 7 423 +1
28MAY26 90.00 C 1.08 1.11 1.00 1.00 -0.01 31 39 406 +6
28MAY26 92.50 C 0.71 0.71 0.63 0.59 -0.01 31 70 814 +64
28MAY26 95.00 C 0.44 0.48 0.44 0.33 -0.01 30 35 307 +25
28MAY26 97.50 C 0.35 0.35 0.30 0.18 0.00 30 220 550 -201
28MAY26 100.00 C 0.22 0.22 0.21 0.09 -0.01 30 94 2,409 -72
28MAY26 102.50 C 0.00 0.00 0.00 0.05 0.00 31 0 1,065 0
28MAY26 105.00 C 0.14 0.14 0.14 0.03 0.00 32 3 541 -3
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 296 0
28MAY26 110.00 C 0.09 0.09 0.09 0.01 0.00 33 3 464 0
28MAY26 112.50 C 0.07 0.07 0.07 0.01 0.00 35 3 115 +3
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 0.04 0.04 0.04 0.01 0.00 42 60 246 +60
29JUN26 44.00 C 0.00 0.00 0.00 39.30 +0.19 0 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 38.24 +0.13 0 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 37.24 +0.13 0 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 36.24 +0.13 0 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 35.26 +0.14 0 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 34.21 +0.09 0 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 33.22 +0.09 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 30.78 +0.15 0 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 28.26 -0.12 0 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 26.58 +0.91 72 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 24.06 +0.86 65 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 21.53 +0.69 58 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 19.02 +0.67 52 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 16.56 +0.39 46 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 14.00 +0.38 39 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 11.88 +0.66 39 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 9.45 +0.27 33 0 1,752 0
29JUN26 77.50 C 0.00 0.00 0.00 7.40 +0.07 31 0 1,645 0
29JUN26 80.00 C 0.00 0.00 0.00 5.89 +0.12 32 0 291 0
29JUN26 82.50 C 4.32 4.32 4.32 4.49 +0.14 31 15 1,304 0
29JUN26 85.00 C 3.32 3.32 3.32 3.35 +0.09 31 1 836 0
29JUN26 87.50 C 2.45 2.45 2.38 2.45 +0.03 31 27 401 +2
29JUN26 90.00 C 1.80 1.80 1.71 1.76 -0.03 31 18 1,451 +2
29JUN26 92.50 C 1.30 1.30 1.30 1.24 -0.04 31 12 1,250 +12
29JUN26 95.00 C 0.00 0.00 0.00 0.86 -0.04 31 0 1,926 0
29JUN26 97.50 C 0.80 0.80 0.70 0.58 -0.05 31 328 566 +213
29JUN26 100.00 C 0.55 0.58 0.55 0.39 -0.04 31 60 805 -30
29JUN26 102.50 C 0.44 0.44 0.44 0.25 -0.04 31 16 1,847 +1
29JUN26 105.00 C 0.33 0.33 0.33 0.16 -0.03 31 19 322 -19
29JUN26 107.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 464 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 111 0
30JUL26 52.50 C 0.00 0.00 0.00 30.83 +0.18 43 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.26 -0.12 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.58 +0.89 61 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 24.06 +0.82 55 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 21.53 +0.69 50 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 19.02 +0.63 44 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.56 +0.38 40 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.52 +0.66 40 0 95 0
30JUL26 72.50 C 0.00 0.00 0.00 12.02 +0.28 34 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 10.08 -0.07 33 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.30 +0.16 33 0 3 0
30JUL26 80.00 C 0.00 0.00 0.00 6.84 +0.25 33 0 76 0
30JUL26 82.50 C 0.00 0.00 0.00 5.45 +0.10 32 0 112 0
30JUL26 85.00 C 0.00 0.00 0.00 4.31 +0.06 32 0 220 0
30JUL26 87.50 C 3.37 3.37 3.28 3.35 -0.04 31 43 225 +40
30JUL26 90.00 C 0.00 0.00 0.00 2.57 -0.08 31 0 124 0
30JUL26 92.50 C 2.28 2.28 2.06 1.96 -0.10 31 16 168 0
30JUL26 95.00 C 0.00 0.00 0.00 1.46 -0.12 31 0 80 0
30JUL26 97.50 C 1.31 1.31 1.31 1.08 -0.11 30 2 85 0
30JUL26 100.00 C 1.10 1.10 1.10 0.78 -0.11 30 15 52 0
30JUL26 102.50 C 0.90 0.90 0.90 0.55 -0.11 30 14 125 +7
30JUL26 105.00 C 0.75 0.75 0.75 0.38 -0.11 30 44 126 +44
30JUL26 107.50 C 0.00 0.00 0.00 0.27 -0.08 30 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.18 -0.07 29 0 42 0
30JUL26 112.50 C 0.00 0.00 0.00 0.12 -0.06 29 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.08 -0.05 29 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.05 -0.03 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 37.40 +0.29 55 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.24 +0.12 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.41 +0.29 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.23 +0.10 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.27 +0.14 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.94 +0.28 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.33 -0.05 32 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 26.58 +0.81 49 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 24.06 +0.65 44 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 21.53 +0.40 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.47 +0.55 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.86 +0.04 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.91 +0.09 34 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 12.99 +0.18 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.29 +0.16 33 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 9.77 +0.17 33 0 155 0
29SEP26 80.00 C 0.00 0.00 0.00 8.41 +0.30 33 0 128 0
29SEP26 82.50 C 0.00 0.00 0.00 7.14 +0.25 32 0 371 0
29SEP26 85.00 C 5.81 5.83 5.81 6.04 +0.19 32 40 747 +35
29SEP26 87.50 C 4.89 4.89 4.89 5.04 +0.13 32 1 197 +1
29SEP26 90.00 C 0.00 0.00 0.00 4.23 +0.10 32 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 3.58 +0.10 32 0 184 0
29SEP26 95.00 C 0.00 0.00 0.00 2.96 +0.04 32 0 571 0
29SEP26 97.50 C 0.00 0.00 0.00 2.40 +0.02 32 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 1.96 +0.02 32 0 101 0
29SEP26 102.50 C 0.00 0.00 0.00 1.58 +0.01 32 0 144 0
29SEP26 105.00 C 0.00 0.00 0.00 1.25 +0.01 32 0 129 0
29SEP26 107.50 C 1.25 1.25 1.25 1.01 0.00 31 30 91 +30
29SEP26 110.00 C 1.14 1.14 1.14 0.79 0.00 31 30 150 +30
29SEP26 112.50 C 0.00 0.00 0.00 0.61 -0.02 31 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.47 -0.02 31 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.37 0.00 31 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.28 -0.01 31 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.22 0.00 31 0 120 0
29SEP26 125.00 C 0.00 0.00 0.00 0.17 0.00 31 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.13 0.00 31 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.10 0.00 31 0 167 0
30DEC26 49.00 C 0.00 0.00 0.00 34.25 +0.10 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.27 +0.10 0 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 30.94 +0.19 36 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 28.53 +0.12 34 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 26.58 +0.41 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.14 +0.13 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.06 +0.13 34 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 20.07 +0.13 34 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 18.15 +0.12 33 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 15.79 -0.42 30 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 14.53 +0.03 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 13.11 +0.24 33 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 11.47 +0.04 32 0 1 0
30DEC26 80.00 C 10.40 10.40 10.26 10.39 +0.32 33 30 125 +4
30DEC26 82.50 C 8.93 8.93 8.89 9.17 +0.29 32 22 609 -22
30DEC26 85.00 C 0.00 0.00 0.00 8.06 +0.25 32 0 482 0
30DEC26 87.50 C 0.00 0.00 0.00 7.08 +0.20 32 0 161 0
30DEC26 90.00 C 0.00 0.00 0.00 6.22 +0.20 32 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 5.39 +0.11 32 0 425 0
30DEC26 95.00 C 0.00 0.00 0.00 4.78 +0.16 32 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 4.11 +0.06 32 0 55 0
30DEC26 100.00 C 3.63 3.63 3.63 3.60 +0.09 32 30 60 +30
30DEC26 102.50 C 0.00 0.00 0.00 3.17 +0.14 33 0 62 0
30DEC26 105.00 C 0.00 0.00 0.00 2.78 +0.18 33 0 73 0
30DEC26 107.50 C 0.00 0.00 0.00 2.41 +0.19 33 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 2.10 +0.19 33 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 1.86 +0.25 33 0 5 0
30DEC26 115.00 C 1.72 1.72 1.72 1.61 +0.22 33 6 13 +5
30DEC26 117.50 C 0.00 0.00 0.00 1.42 +0.25 33 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 1.26 +0.27 34 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 1.07 +0.25 33 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.95 +0.27 34 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.82 +0.24 34 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 0.74 +0.24 34 0 303 0
30MAR27 50.00 C 0.00 0.00 0.00 33.68 +0.06 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.54 +0.12 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.31 +0.06 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.19 +0.05 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.15 +0.07 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.24 +0.13 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 21.27 +0.08 34 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.45 +0.09 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.69 +0.07 33 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 16.06 +0.07 33 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 14.67 +0.21 33 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.22 +0.26 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.14 +0.42 33 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 10.92 +0.39 33 0 749 0
30MAR27 85.00 C 0.00 0.00 0.00 9.65 +0.20 32 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 8.65 +0.18 32 0 33 0
30MAR27 90.00 C 7.56 7.56 7.56 7.73 +0.13 32 1 85 +1
30MAR27 92.50 C 0.00 0.00 0.00 6.93 +0.14 32 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 6.19 +0.08 32 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 5.54 +0.10 32 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 4.96 +0.11 32 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 4.55 +0.27 32 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 4.07 +0.31 33 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.61 +0.27 32 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 3.16 +0.25 32 0 15 0
30MAR27 112.50 C 2.81 2.81 2.81 2.87 +0.30 33 15 16 -15
30MAR27 115.00 C 0.00 0.00 0.00 2.59 +0.33 33 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 2.34 +0.45 33 0 8 0
30MAR27 120.00 C 0.00 0.00 0.00 2.08 +0.41 33 0 1 0
TOTAL CALL 2,389 54,383 +830
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 166 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 78 0
24APR26 75.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 70 0
24APR26 77.50 P 0.00 0.00 0.00 0.05 -0.05 54 0 119 0
24APR26 80.00 P 0.15 0.16 0.15 0.16 -0.17 45 24 196 +24
24APR26 82.50 P 0.60 0.77 0.60 0.56 -0.42 35 83 136 -10
24APR26 85.00 P 0.00 0.00 0.00 2.01 -0.52 33 2 67 -1
24APR26 87.50 P 4.42 4.42 4.42 4.32 -0.42 36 15 30 +15
24APR26 90.00 P 0.00 0.00 0.00 6.80 -0.41 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 9.30 -0.40 0 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 11.80 -0.40 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 14.30 -0.40 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 16.96 -0.24 144 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 19.35 -0.35 133 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 21.95 -0.25 172 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 24.46 -0.24 188 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 26.96 -0.24 201 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 29.34 -0.36 178 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 31.95 -0.25 225 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 34.45 -0.25 237 0 0 0
24APR26 120.00 P 0.00 0.00 0.00 36.80 -0.40 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 133 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 121 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 110 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 99 0 34 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 88 0 353 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 223 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 512 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 515 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 1,013 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 -0.04 46 0 867 0
29APR26 75.00 P 0.09 0.11 0.08 0.07 -0.10 42 10 922 0
29APR26 77.50 P 0.21 0.22 0.18 0.18 -0.17 38 105 729 -10
29APR26 80.00 P 0.51 0.51 0.47 0.45 -0.29 34 14 1,576 -7
29APR26 82.50 P 1.16 1.33 1.05 1.09 -0.40 31 97 1,423 -43
29APR26 85.00 P 0.00 0.00 0.00 2.48 -0.50 30 0 1,527 0
29APR26 87.50 P 0.00 0.00 0.00 4.41 -0.64 27 0 938 0
29APR26 90.00 P 0.00 0.00 0.00 6.81 -0.43 28 0 483 0
29APR26 92.50 P 0.00 0.00 0.00 9.30 -0.43 0 0 411 0
29APR26 95.00 P 11.88 11.88 11.88 11.80 -0.40 0 2 80 0
29APR26 97.50 P 0.00 0.00 0.00 14.30 -0.40 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.96 -0.24 78 0 0 -2
29APR26 102.50 P 0.00 0.00 0.00 19.36 -0.44 75 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.96 -0.34 95 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.46 -0.26 102 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.96 -0.34 110 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.36 -0.45 103 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.95 -0.28 122 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 34.45 -0.28 129 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 36.86 -0.44 121 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 13 0
30APR26 72.50 P 0.00 0.00 0.00 0.05 -0.02 47 0 1 0
30APR26 75.00 P 0.00 0.00 0.00 0.11 -0.06 43 0 4 0
30APR26 77.50 P 0.30 0.30 0.26 0.28 -0.09 40 62 73 +60
30APR26 80.00 P 0.62 0.62 0.62 0.64 -0.15 37 1 55 +1
30APR26 82.50 P 1.35 1.48 1.35 1.35 -0.25 34 85 194 +68
30APR26 85.00 P 2.74 2.76 2.74 2.66 -0.39 32 25 68 +23
30APR26 87.50 P 0.00 0.00 0.00 4.48 -0.57 28 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 6.87 -0.46 33 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 9.30 -0.43 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 11.80 -0.40 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 14.30 -0.40 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 16.96 -0.24 73 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 19.46 -0.34 81 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 21.96 -0.34 89 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 24.46 -0.33 96 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 26.96 -0.34 103 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 29.46 -0.35 109 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 39 0
28MAY26 60.00 P 0.00 0.00 0.00 0.03 0.00 42 0 107 0
28MAY26 62.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 146 0
28MAY26 65.00 P 0.18 0.18 0.18 0.12 +0.02 40 14 239 -1
28MAY26 67.50 P 0.26 0.26 0.26 0.21 +0.01 38 19 165 +14
28MAY26 70.00 P 0.41 0.41 0.40 0.38 0.00 37 5 413 +5
28MAY26 72.50 P 0.00 0.00 0.00 0.60 -0.07 35 0 458 0
28MAY26 75.00 P 0.98 0.98 0.98 0.97 -0.11 34 10 661 +10
28MAY26 77.50 P 1.55 1.58 1.53 1.53 -0.16 32 17 922 +16
28MAY26 80.00 P 2.38 2.38 2.33 2.30 -0.26 31 16 638 +16
28MAY26 82.50 P 3.52 3.60 3.52 3.36 -0.40 29 31 926 +30
28MAY26 85.00 P 0.00 0.00 0.00 4.92 -0.28 30 0 663 0
28MAY26 87.50 P 0.00 0.00 0.00 6.59 -0.57 28 0 935 0
28MAY26 90.00 P 0.00 0.00 0.00 8.76 -0.40 30 0 354 0
28MAY26 92.50 P 0.00 0.00 0.00 10.74 -0.61 26 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 13.41 -0.28 34 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 15.85 -0.12 37 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 18.04 -0.40 28 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 20.49 -0.39 0 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 22.95 -0.06 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 25.41 -0.32 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 28.10 -0.16 47 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 30.46 -0.27 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 33.04 -0.16 49 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 35.55 -0.14 53 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 38.04 -0.13 55 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 50 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 46 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 170 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 0.00 42 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 0.00 41 0 2,391 0
29JUN26 57.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 205 0
29JUN26 60.00 P 0.24 0.24 0.24 0.15 +0.01 39 2 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.25 +0.01 38 0 445 0
29JUN26 65.00 P 0.00 0.00 0.00 0.40 0.00 37 0 1,739 0
29JUN26 67.50 P 0.00 0.00 0.00 0.61 -0.02 36 0 704 0
29JUN26 70.00 P 0.87 0.87 0.87 0.87 -0.10 35 1 2,576 0
29JUN26 72.50 P 1.31 1.31 1.31 1.26 -0.11 34 5 2,927 +5
29JUN26 75.00 P 1.80 1.80 1.75 1.79 -0.15 33 26 2,377 +10
29JUN26 77.50 P 2.44 2.44 2.44 2.49 -0.20 32 15 1,289 0
29JUN26 80.00 P 3.47 3.47 3.47 3.37 -0.29 31 45 4,725 0
29JUN26 82.50 P 4.60 4.60 4.60 4.45 -0.43 29 1 1,199 +1
29JUN26 85.00 P 6.15 6.15 6.15 5.88 -0.49 29 17 1,257 -17
29JUN26 87.50 P 0.00 0.00 0.00 7.71 -0.39 30 0 668 0
29JUN26 90.00 P 0.00 0.00 0.00 9.63 -0.39 31 0 701 0
29JUN26 92.50 P 0.00 0.00 0.00 11.61 -0.43 31 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 13.41 -0.78 26 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 15.85 -0.43 28 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 18.04 -0.40 21 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 20.82 -0.20 34 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 23.24 -0.19 34 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 25.67 -0.18 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 28.12 -0.17 36 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 30.58 -0.17 37 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 33.11 -0.11 40 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 35.60 -0.09 42 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 38.08 -0.10 44 0 0 0
30JUL26 52.50 P 0.20 0.20 0.20 0.09 +0.01 41 2 2 +2
30JUL26 55.00 P 0.00 0.00 0.00 0.15 0.00 40 0 17 0
30JUL26 57.50 P 0.00 0.00 0.00 0.24 0.00 39 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.37 0.00 39 0 39 0
30JUL26 62.50 P 0.57 0.59 0.57 0.54 -0.02 38 7 79 +7
30JUL26 65.00 P 0.00 0.00 0.00 0.77 -0.05 37 0 27 0
30JUL26 67.50 P 1.03 1.03 1.03 1.03 -0.09 35 4 63 +3
30JUL26 70.00 P 1.41 1.41 1.41 1.43 -0.08 35 2 211 +2
30JUL26 72.50 P 1.98 1.98 1.98 1.93 -0.13 34 7 87 +7
30JUL26 75.00 P 2.52 2.52 2.52 2.56 -0.18 33 28 237 +28
30JUL26 77.50 P 3.43 3.43 3.43 3.33 -0.23 32 20 160 +20
30JUL26 80.00 P 4.37 4.37 4.22 4.25 -0.29 31 93 182 +26
30JUL26 82.50 P 5.68 5.68 5.39 5.34 -0.43 30 209 321 +154
30JUL26 85.00 P 0.00 0.00 0.00 6.76 -0.47 30 0 262 0
30JUL26 87.50 P 0.00 0.00 0.00 8.52 -0.36 31 0 123 0
30JUL26 90.00 P 0.00 0.00 0.00 10.25 -0.48 30 0 97 0
30JUL26 92.50 P 0.00 0.00 0.00 11.80 -0.86 28 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 13.78 -0.93 26 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 15.94 -0.83 25 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.20 -0.79 24 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.82 -0.45 29 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.24 -0.35 30 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.67 -0.30 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 28.12 -0.25 31 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.58 -0.22 32 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 33.11 -0.14 35 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 35.60 -0.12 37 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 38.13 -0.06 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.03 -0.02 35 0 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.04 35 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.05 35 0 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.25 -0.07 35 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.41 -0.09 35 0 111 0
29SEP26 60.00 P 0.00 0.00 0.00 0.62 -0.12 34 0 112 0
29SEP26 62.50 P 0.00 0.00 0.00 0.90 -0.15 34 0 191 0
29SEP26 65.00 P 1.54 1.54 1.54 1.26 -0.18 34 1 318 +1
29SEP26 67.50 P 1.95 1.95 1.95 1.75 -0.17 34 2 872 -2
29SEP26 70.00 P 2.52 2.52 2.52 2.34 -0.20 34 61 465 -10
29SEP26 72.50 P 3.16 3.16 3.16 3.05 -0.22 34 30 367 0
29SEP26 75.00 P 0.00 0.00 0.00 3.80 -0.27 33 0 1,035 0
29SEP26 77.50 P 0.00 0.00 0.00 4.74 -0.29 33 0 406 0
29SEP26 80.00 P 0.00 0.00 0.00 5.77 -0.38 32 0 3,204 0
29SEP26 82.50 P 0.00 0.00 0.00 7.00 -0.42 32 0 564 0
29SEP26 85.00 P 0.00 0.00 0.00 8.39 -0.42 32 0 548 0
29SEP26 87.50 P 0.00 0.00 0.00 9.97 -0.36 32 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 11.85 -0.15 33 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 13.03 -0.74 30 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 14.88 -0.53 29 0 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.59 -0.01 33 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 19.66 -0.21 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.81 -0.21 33 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.02 -0.20 33 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.28 -0.20 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.57 -0.20 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.91 -0.19 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.28 -0.17 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.67 -0.17 33 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 38.13 -0.14 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 40.58 -0.15 34 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 43.04 -0.15 34 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 45.52 -0.15 34 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 48.05 -0.10 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 -0.01 34 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.28 -0.02 34 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.43 -0.03 34 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.62 -0.04 34 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 0.91 -0.04 34 0 40 0
30DEC26 60.00 P 0.00 0.00 0.00 1.26 -0.06 34 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.67 -0.09 34 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 2.18 -0.09 34 0 114 0
30DEC26 67.50 P 0.00 0.00 0.00 2.81 -0.12 33 0 211 0
30DEC26 70.00 P 3.62 3.62 3.62 3.52 -0.16 33 33 205 +5
30DEC26 72.50 P 0.00 0.00 0.00 4.33 -0.18 33 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 5.21 -0.21 33 0 209 0
30DEC26 77.50 P 0.00 0.00 0.00 6.19 -0.31 32 0 248 0
30DEC26 80.00 P 7.47 7.47 7.47 7.24 -0.36 32 17 1,077 -3
30DEC26 82.50 P 0.00 0.00 0.00 8.49 -0.39 32 0 822 0
30DEC26 85.00 P 0.00 0.00 0.00 9.86 -0.43 31 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 11.43 -0.32 32 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 13.07 -0.33 32 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 14.98 -0.04 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 16.83 -0.02 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.89 -0.09 33 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 20.73 -0.02 33 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 22.77 -0.03 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.88 -0.21 33 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.04 -0.21 33 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.24 -0.22 33 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.49 -0.21 33 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 33.76 -0.21 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 36.05 -0.23 33 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 38.44 -0.17 33 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 40.70 -0.06 31 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 43.11 -0.08 31 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 45.56 -0.14 31 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 48.05 -0.16 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.70 +0.11 36 0 34 0
30MAR27 52.50 P 0.00 0.00 0.00 0.96 +0.16 36 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 1.27 +0.15 35 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 1.64 +0.14 35 0 6 0
30MAR27 60.00 P 0.00 0.00 0.00 2.09 +0.13 35 0 8 0
30MAR27 62.50 P 0.00 0.00 0.00 2.59 +0.12 34 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 3.17 +0.05 34 0 1,038 0
30MAR27 67.50 P 0.00 0.00 0.00 3.75 -0.08 33 0 21 0
30MAR27 70.00 P 4.45 4.45 4.45 4.43 -0.21 33 4 843 +3
30MAR27 72.50 P 0.00 0.00 0.00 5.31 -0.07 33 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 6.19 -0.24 32 0 48 0
30MAR27 77.50 P 0.00 0.00 0.00 7.23 -0.26 32 0 7 0
30MAR27 80.00 P 8.40 8.40 8.40 8.38 -0.29 32 1 50 +1
30MAR27 82.50 P 0.00 0.00 0.00 9.59 -0.37 31 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 10.93 -0.43 31 0 577 0
30MAR27 87.50 P 0.00 0.00 0.00 12.53 -0.28 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.08 -0.31 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 15.57 -0.41 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 17.82 +0.06 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.69 +0.07 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.45 -0.10 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.52 -0.10 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.57 -0.20 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.61 -0.07 32 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.83 -0.12 32 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.00 -0.19 32 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.24 -0.16 32 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 36.50 -0.15 32 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 38.79 -0.14 33 0 0 0
TOTAL PUT 1,270 66,056 +451
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$ 5.19
29APR26 3.70 C 0.00 0.00 0.00 1.49 -0.10 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.39 -0.10 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.29 -0.10 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.19 -0.10 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.09 -0.10 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.99 -0.10 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.89 -0.11 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.80 -0.10 69 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.70 -0.10 61 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.60 -0.10 53 0 63 0
29APR26 4.70 C 0.00 0.00 0.00 0.49 -0.12 0 0 2 0
29APR26 4.80 C 0.00 0.00 0.00 0.42 -0.09 53 0 218 0
29APR26 4.90 C 0.00 0.00 0.00 0.34 -0.09 54 0 68 0
29APR26 5.00 C 0.00 0.00 0.00 0.25 -0.10 46 0 243 0
29APR26 5.25 C 0.15 0.15 0.15 0.11 -0.06 47 20 154 0
29APR26 5.50 C 0.04 0.04 0.04 0.04 -0.03 49 40 225 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 48 0 182 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 209 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 76 0 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 309 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 112 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 123 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 133 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 143 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 152 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 160 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 169 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 177 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 185 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 192 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.52 -0.09 67 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.41 -0.11 55 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.31 -0.11 51 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.22 -0.10 54 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.12 -0.11 50 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.03 -0.09 50 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.93 -0.12 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.84 -0.11 45 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.76 -0.07 46 0 112 0
28MAY26 4.60 C 0.00 0.00 0.00 0.66 -0.11 41 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.60 -0.10 45 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.53 -0.09 45 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.45 -0.09 43 0 56 0
28MAY26 5.00 C 0.00 0.00 0.00 0.39 -0.07 43 0 259 0
28MAY26 5.25 C 0.00 0.00 0.00 0.26 -0.06 43 0 466 0
28MAY26 5.50 C 0.00 0.00 0.00 0.16 -0.05 42 0 210 0
28MAY26 5.75 C 0.09 0.09 0.09 0.10 -0.03 43 1 67 0
28MAY26 6.00 C 0.06 0.06 0.06 0.06 -0.02 43 28 504 +28
28MAY26 6.25 C 0.00 0.00 0.00 0.04 -0.01 46 0 25 0
28MAY26 6.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 84 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.53 -0.11 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.44 -0.10 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.34 -0.11 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.25 -0.11 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.16 -0.10 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.07 -0.10 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.99 -0.11 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.90 -0.09 43 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.82 -0.11 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.74 -0.10 42 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.67 -0.10 42 0 223 0
29JUN26 4.80 C 0.00 0.00 0.00 0.60 -0.10 41 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.54 -0.08 41 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.49 -0.05 42 0 86 0
29JUN26 5.25 C 0.00 0.00 0.00 0.36 -0.06 42 0 100 0
29JUN26 5.50 C 0.00 0.00 0.00 0.25 -0.05 40 0 158 0
29JUN26 5.75 C 0.00 0.00 0.00 0.18 -0.04 41 0 215 0
29JUN26 6.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 181 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 -0.02 42 0 35 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 -0.02 42 0 33 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 -0.02 42 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.02 -0.01 44 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.55 -0.09 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.45 -0.12 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.37 -0.08 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.28 -0.09 44 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.20 -0.11 44 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.11 -0.11 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.03 -0.11 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.95 -0.11 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.88 -0.10 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.81 -0.08 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.73 -0.09 41 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.67 -0.10 41 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.62 -0.09 42 0 15 0
30JUL26 5.00 C 0.00 0.00 0.00 0.56 -0.07 41 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.44 -0.06 41 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.33 -0.05 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.25 -0.05 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.19 -0.04 41 0 1 0
30JUL26 6.25 C 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.08 -0.02 42 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 -0.02 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.61 -0.10 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.52 -0.09 44 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.44 -0.08 44 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.36 -0.08 44 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.28 -0.10 44 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.20 -0.10 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.13 -0.08 43 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.05 -0.10 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.98 -0.10 42 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.91 -0.10 41 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.86 -0.09 42 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.79 -0.09 41 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 -0.08 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.68 -0.07 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.55 -0.08 40 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.45 -0.07 40 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.37 -0.04 40 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.30 -0.04 41 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 -0.03 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.19 -0.03 40 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.15 -0.03 40 0 42 0
29SEP26 7.00 C 0.13 0.13 0.13 0.12 -0.03 41 4 74 -4
29SEP26 7.25 C 0.00 0.00 0.00 0.10 -0.02 41 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.69 -0.09 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.61 -0.09 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.54 -0.08 44 0 0 0
30DEC26 4.00 C 1.46 1.46 1.46 1.46 -0.10 43 60 100 +60
30DEC26 4.10 C 0.00 0.00 0.00 1.40 -0.08 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.32 -0.07 43 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.25 -0.09 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.18 -0.09 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.12 -0.08 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.06 -0.08 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.00 -0.08 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.94 -0.08 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.89 -0.07 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.83 -0.08 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.71 -0.06 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.61 -0.06 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.50 -0.06 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.42 -0.06 39 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.38 -0.03 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.31 -0.04 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 -0.03 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.14 -0.01 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.01 41 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.78 -0.08 44 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.71 -0.08 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.63 -0.09 43 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.55 -0.09 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.49 -0.07 43 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.42 -0.08 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.35 -0.08 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.29 -0.07 42 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.23 -0.08 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.17 -0.08 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.11 -0.08 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.07 -0.06 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.00 -0.08 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.95 -0.07 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.84 -0.06 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.74 -0.05 41 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.62 -0.07 39 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 -0.07 39 0 11 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 -0.06 39 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.43 -0.04 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.04 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 -0.05 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.02 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.02 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.02 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 -0.01 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 0.00 41 0 0 0
TOTAL CALL 153 14,129 +84
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 132 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 123 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 106 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 80 0 295 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 374 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 64 0 311 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 258 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 48 0 288 0
29APR26 4.80 P 0.03 0.03 0.03 0.02 0.00 48 5 153 0
29APR26 4.90 P 0.06 0.06 0.05 0.04 +0.01 50 54 218 -8
29APR26 5.00 P 0.05 0.08 0.05 0.06 +0.01 47 30 493 +4
29APR26 5.25 P 0.20 0.20 0.20 0.17 +0.04 48 1 281 0
29APR26 5.50 P 0.34 0.34 0.34 0.34 +0.05 44 2 134 -2
29APR26 5.75 P 0.00 0.00 0.00 0.57 +0.10 49 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.82 +0.10 65 0 150 0
29APR26 6.25 P 0.00 0.00 0.00 1.07 +0.10 79 0 130 -75
29APR26 6.50 P 0.00 0.00 0.00 1.31 +0.09 0 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.56 +0.10 0 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 1.81 +0.10 0 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 2.06 +0.10 0 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.31 +0.10 0 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.56 +0.10 0 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 2.82 +0.10 157 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.06 +0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.31 +0.10 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.56 +0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.81 +0.10 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.06 +0.10 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.31 +0.10 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.56 +0.10 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 58 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 54 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 50 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 43 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 +0.01 45 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 +0.01 46 0 419 0
28MAY26 4.40 P 0.00 0.00 0.00 0.04 +0.01 45 0 71 0
28MAY26 4.50 P 0.00 0.00 0.00 0.05 0.00 43 0 92 0
28MAY26 4.60 P 0.07 0.07 0.07 0.07 +0.01 44 5 236 0
28MAY26 4.70 P 0.00 0.00 0.00 0.09 +0.01 43 0 135 0
28MAY26 4.80 P 0.00 0.00 0.00 0.12 +0.02 44 0 64 0
28MAY26 4.90 P 0.00 0.00 0.00 0.15 +0.02 43 0 51 0
28MAY26 5.00 P 0.00 0.00 0.00 0.19 +0.03 43 0 260 0
28MAY26 5.25 P 0.00 0.00 0.00 0.31 +0.04 43 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.46 +0.05 42 0 61 0
28MAY26 5.75 P 0.00 0.00 0.00 0.66 +0.10 45 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 0.87 +0.11 46 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.11 +0.12 51 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.33 +0.10 48 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.57 +0.10 49 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 1.82 +0.11 55 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.06 +0.10 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.31 +0.10 0 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.57 +0.11 70 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 2.82 +0.10 74 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.06 +0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.31 +0.09 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.57 +0.10 86 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.82 +0.10 90 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.07 +0.10 94 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.32 +0.10 97 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.56 +0.09 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 4.00 P 0.04 0.04 0.04 0.03 +0.01 43 7 270 +5
29JUN26 4.10 P 0.00 0.00 0.00 0.04 +0.01 43 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 0.05 0.00 42 0 316 0
29JUN26 4.30 P 0.08 0.08 0.08 0.07 +0.01 43 100 260 +100
29JUN26 4.40 P 0.09 0.09 0.09 0.09 +0.01 43 71 115 +71
29JUN26 4.50 P 0.00 0.00 0.00 0.11 +0.01 43 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.13 +0.01 42 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.16 +0.01 42 0 35 0
29JUN26 4.80 P 0.21 0.21 0.21 0.20 +0.02 43 30 285 +30
29JUN26 4.90 P 0.00 0.00 0.00 0.23 +0.02 41 0 160 0
29JUN26 5.00 P 0.00 0.00 0.00 0.27 +0.02 41 0 110 0
29JUN26 5.25 P 0.00 0.00 0.00 0.39 +0.03 41 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.55 +0.05 42 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.73 +0.06 43 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 0.92 +0.08 42 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.13 +0.10 42 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.35 +0.09 42 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.60 +0.11 47 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 1.83 +0.11 46 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.09 +0.12 53 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.33 +0.12 54 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.57 +0.11 53 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 2.82 +0.10 57 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.07 +0.10 60 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.32 +0.10 63 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.57 +0.10 66 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.82 +0.10 69 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.07 +0.10 72 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.32 +0.10 74 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.57 +0.10 77 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 0.00 40 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 +0.01 44 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 +0.02 42 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.11 +0.02 42 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.13 +0.01 42 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.19 +0.02 42 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.22 +0.02 42 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.26 +0.02 42 0 2 0
30JUL26 4.90 P 0.00 0.00 0.00 0.30 +0.03 42 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.34 +0.02 41 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.47 +0.04 42 0 15 0
30JUL26 5.50 P 0.00 0.00 0.00 0.61 +0.04 41 0 15 0
30JUL26 5.75 P 0.00 0.00 0.00 0.78 +0.06 41 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 0.98 +0.07 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.19 +0.11 44 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.39 +0.10 42 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.61 +0.09 42 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.83 +0.09 39 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.09 +0.11 46 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.33 +0.11 46 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.06 0.00 41 0 350 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 41 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 +0.01 41 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.13 +0.01 41 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.15 +0.01 41 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.18 +0.02 41 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 +0.02 41 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.27 +0.02 41 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.31 +0.02 41 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.35 +0.03 41 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.39 +0.03 40 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.43 +0.03 40 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 +0.05 41 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.71 +0.05 40 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.87 +0.06 40 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.05 +0.05 40 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 +0.06 40 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.45 +0.09 40 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.68 +0.12 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.88 +0.07 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.10 +0.07 39 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.34 +0.08 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.58 +0.10 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.82 +0.09 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.07 +0.10 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.32 +0.10 45 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.57 +0.10 48 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.82 +0.10 50 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.07 +0.10 52 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.32 +0.10 54 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.57 +0.10 55 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.11 +0.01 40 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 +0.01 40 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 +0.02 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.18 +0.02 40 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 +0.02 41 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 +0.02 40 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 +0.03 41 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 +0.03 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.38 +0.03 40 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.40 +0.01 39 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.46 +0.04 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.51 +0.05 40 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.54 +0.03 39 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.68 +0.04 40 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.82 +0.05 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.98 +0.06 39 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.15 +0.07 39 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.33 +0.07 39 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.53 +0.09 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.73 +0.09 39 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.93 +0.08 38 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.15 +0.09 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.38 +0.11 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.60 +0.10 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.83 +0.08 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.08 +0.09 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.33 +0.11 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.57 +0.10 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.82 +0.10 42 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.07 +0.10 44 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.32 +0.10 46 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.57 +0.10 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 +0.02 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.22 +0.02 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.25 +0.02 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 +0.03 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 +0.04 41 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.35 +0.04 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.38 +0.02 40 0 0 0
30MAR27 4.50 P 0.44 0.44 0.43 0.41 +0.02 39 2 7 +2
30MAR27 4.60 P 0.00 0.00 0.00 0.46 +0.03 40 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.49 +0.02 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 +0.03 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 +0.04 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.64 +0.03 39 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.77 +0.03 39 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 0.91 +0.05 39 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.06 +0.06 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.23 +0.07 38 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.40 +0.07 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.60 +0.08 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.80 +0.09 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.99 +0.09 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.20 +0.09 38 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.42 +0.10 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.64 +0.07 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.86 +0.10 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.10 +0.09 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.33 +0.09 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.58 +0.11 39 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.83 +0.11 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.07 +0.10 40 0 0 0
TOTAL PUT 307 16,708 +127
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AKS - AKESO CLOSING PRICE HK$ 149.30
29APR26 72.50 C 0.00 0.00 0.00 76.83 +2.59 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 74.33 +2.59 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 71.84 +2.60 150 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 69.34 +2.60 140 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 66.84 +2.60 130 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 64.34 +2.60 119 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 61.84 +2.59 104 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 59.34 +2.59 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 56.84 +2.59 0 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 54.34 +2.59 0 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 51.84 +2.59 0 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 49.35 +2.60 94 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 46.85 +2.60 86 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 44.35 +2.59 79 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 41.85 +2.59 71 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 39.35 +2.58 58 0 47 0
29APR26 112.50 C 35.00 35.00 35.00 36.85 +2.57 0 1 27 0
29APR26 115.00 C 33.00 33.00 33.00 34.36 +2.56 66 1 90 -1
29APR26 117.50 C 0.00 0.00 0.00 31.87 +2.54 66 0 52 0
29APR26 120.00 C 29.20 29.50 29.20 29.50 +2.62 81 3 114 0
29APR26 122.50 C 0.00 0.00 0.00 26.91 +2.44 64 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 24.46 +2.35 64 0 74 0
29APR26 127.50 C 0.00 0.00 0.00 22.04 +2.24 64 0 42 0
29APR26 130.00 C 20.00 21.10 20.00 19.67 +2.10 64 51 164 0
29APR26 132.50 C 0.00 0.00 0.00 17.37 +1.93 64 0 48 0
29APR26 135.00 C 0.00 0.00 0.00 15.15 +1.72 63 0 201 0
29APR26 137.50 C 0.00 0.00 0.00 13.06 +1.50 64 0 54 0
29APR26 140.00 C 10.88 10.88 10.88 11.10 +1.27 64 2 42 0
29APR26 142.50 C 0.00 0.00 0.00 9.29 +1.03 63 0 31 0
29APR26 145.00 C 8.00 8.50 8.00 7.67 +1.00 63 62 74 -40
29APR26 147.50 C 6.94 7.00 5.71 6.14 +0.54 62 24 103 -3
29APR26 150.00 C 5.00 6.16 4.80 5.00 +0.32 64 29 324 -5
29APR26 152.50 C 5.35 5.35 4.04 4.02 +0.27 65 5 26 0
29APR26 155.00 C 3.36 4.30 3.36 3.11 +0.14 65 18 111 +4
29APR26 157.50 C 3.26 3.26 3.26 2.36 +0.05 64 2 23 -2
29APR26 160.00 C 2.72 2.78 1.92 1.76 -0.02 64 30 54 -6
29APR26 162.50 C 2.10 2.20 1.70 1.30 -0.06 64 11 104 +2
29APR26 165.00 C 0.00 0.00 0.00 0.94 -0.08 64 0 50 0
29APR26 167.50 C 0.00 0.00 0.00 0.66 -0.08 64 0 0 0
29APR26 170.00 C 1.40 1.49 0.79 0.45 -0.11 63 79 134 +72
29APR26 172.50 C 1.24 1.24 1.24 0.31 -0.08 63 4 23 +4
28MAY26 72.50 C 0.00 0.00 0.00 76.97 +2.60 66 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 74.48 +2.60 70 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 71.98 +2.59 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 69.49 +2.59 62 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 67.00 +2.59 63 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 64.52 +2.59 65 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 62.03 +2.58 63 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 59.56 +2.59 65 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 57.09 +2.58 65 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 54.63 +2.57 64 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 52.19 +2.57 65 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 49.76 +1.88 65 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 47.35 +2.53 64 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 44.97 +2.52 64 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 42.62 +2.49 65 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 40.23 +2.39 63 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 37.88 +2.28 62 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 35.81 +2.40 65 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 33.34 +2.06 61 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 31.16 +2.09 61 0 17 0
28MAY26 122.50 C 0.00 0.00 0.00 29.06 +1.11 61 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 27.48 +2.20 65 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 25.57 +2.14 65 0 2 0
28MAY26 130.00 C 0.00 0.00 0.00 23.73 +2.08 65 0 10 0
28MAY26 132.50 C 0.00 0.00 0.00 21.97 +2.00 65 0 29 0
28MAY26 135.00 C 0.00 0.00 0.00 20.29 +1.93 65 0 60 0
28MAY26 137.50 C 0.00 0.00 0.00 18.70 +1.86 65 0 34 0
28MAY26 140.00 C 0.00 0.00 0.00 17.18 +1.77 65 0 158 0
28MAY26 142.50 C 0.00 0.00 0.00 15.76 +1.27 65 0 35 0
28MAY26 145.00 C 0.00 0.00 0.00 14.14 +1.34 63 0 16 0
28MAY26 147.50 C 13.20 13.20 13.20 13.13 +1.54 64 4 199 +4
28MAY26 150.00 C 11.70 12.87 11.70 12.06 +1.27 65 5 192 +2
28MAY26 152.50 C 11.28 12.14 11.28 11.17 +1.40 66 11 29 +9
28MAY26 155.00 C 10.35 10.62 10.20 10.17 +1.31 66 6 243 -1
28MAY26 157.50 C 9.92 10.05 8.81 9.20 +1.22 66 23 39 +19
28MAY26 160.00 C 9.17 9.17 8.00 8.31 +1.14 66 16 32 -14
28MAY26 162.50 C 0.00 0.00 0.00 7.49 +1.06 66 0 43 0
28MAY26 165.00 C 0.00 0.00 0.00 6.73 +0.98 66 0 1 0
28MAY26 167.50 C 0.00 0.00 0.00 6.04 +0.91 66 0 1 0
28MAY26 170.00 C 0.00 0.00 0.00 5.41 +0.84 65 0 5 0
28MAY26 172.50 C 6.00 6.50 5.68 4.84 +0.77 65 28 56 +20
29JUN26 72.50 C 0.00 0.00 0.00 77.15 +2.59 62 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 74.68 +2.58 63 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 72.22 +2.58 63 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 69.76 +2.57 63 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 67.32 +2.57 63 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 64.89 +2.56 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 62.48 +2.56 63 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 60.08 +2.54 63 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 57.71 +2.52 63 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 55.37 +2.51 63 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 53.05 +2.49 63 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 50.77 +2.47 63 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 48.53 +2.45 63 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 46.32 +2.41 63 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 43.11 +0.59 51 0 135 0
29JUN26 110.00 C 0.00 0.00 0.00 42.05 +2.35 63 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 39.99 +2.37 63 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 37.98 +2.27 63 0 34 0
29JUN26 117.50 C 32.92 32.92 32.92 35.70 +2.56 61 1 112 -1
29JUN26 120.00 C 0.00 0.00 0.00 33.58 +1.92 60 0 40 0
29JUN26 122.50 C 0.00 0.00 0.00 31.38 +1.42 58 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 29.60 +1.03 58 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 28.16 +1.28 60 0 1 0
29JUN26 130.00 C 0.00 0.00 0.00 26.60 +1.63 60 0 21 0
29JUN26 132.50 C 0.00 0.00 0.00 25.01 +1.49 61 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 23.58 +1.51 61 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 22.04 +1.32 61 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 21.21 +1.72 63 0 18 0
29JUN26 142.50 C 0.00 0.00 0.00 19.41 +0.63 61 0 9 0
29JUN26 145.00 C 0.00 0.00 0.00 18.63 +1.68 63 0 31 0
29JUN26 147.50 C 0.00 0.00 0.00 17.33 +1.24 63 0 47 0
29JUN26 150.00 C 0.00 0.00 0.00 16.50 +1.57 64 0 67 0
29JUN26 152.50 C 0.00 0.00 0.00 15.47 +1.48 64 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 14.55 +1.45 65 0 31 0
29JUN26 157.50 C 0.00 0.00 0.00 13.63 +1.35 65 0 4 0
29JUN26 160.00 C 0.00 0.00 0.00 12.69 +1.27 65 0 34 0
29JUN26 162.50 C 12.70 12.70 12.70 11.81 +1.21 64 2 18 +2
29JUN26 165.00 C 0.00 0.00 0.00 10.98 +1.15 64 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 10.20 +1.36 64 0 0 0
29JUN26 170.00 C 10.59 10.59 9.80 9.19 +1.00 63 2 6 +2
29JUN26 172.50 C 0.00 0.00 0.00 8.53 +0.96 63 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 45.09 +1.78 58 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 43.06 +1.70 58 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 41.08 +1.62 58 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 39.16 +1.54 58 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 37.30 +1.47 58 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 35.51 +1.41 58 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 33.78 +1.35 58 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 32.11 +1.30 58 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 30.50 +1.25 59 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 28.98 +1.23 59 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 27.62 +1.58 59 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 26.80 +1.88 62 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 25.42 +1.83 62 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 24.10 +1.78 62 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 22.82 +1.72 62 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 20.96 +1.12 60 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 20.44 +1.29 62 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 19.58 +1.43 63 0 9 0
30JUL26 152.50 C 18.27 19.83 18.27 18.55 +1.35 63 41 21 +20
30JUL26 155.00 C 0.00 0.00 0.00 17.61 +1.35 63 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 16.73 +1.41 63 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 15.83 +1.41 63 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 14.93 +1.35 63 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 14.07 +1.30 63 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 13.26 +1.60 63 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 12.13 +1.17 62 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 11.42 +1.13 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 78.15 +2.57 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 75.83 +2.57 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 73.53 +2.56 61 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 71.26 +2.55 61 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 69.02 +2.54 61 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 66.82 +2.53 61 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 64.65 +2.52 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.51 +2.50 61 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 60.41 +2.48 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 58.36 +2.47 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 56.34 +2.45 61 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.37 +2.43 61 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.44 +2.41 61 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.56 +2.39 61 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 48.72 +2.36 61 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 46.92 +2.33 61 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 45.18 +2.31 61 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 42.83 +1.64 59 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 41.28 +1.73 59 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 39.51 +1.53 59 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 38.67 +2.18 61 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 37.16 +2.15 61 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 35.69 +2.11 61 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 34.28 +2.08 61 0 39 0
29SEP26 132.50 C 0.00 0.00 0.00 32.67 +2.09 61 0 123 0
29SEP26 135.00 C 0.00 0.00 0.00 31.58 +2.00 61 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 30.30 +1.97 61 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 28.60 +1.47 60 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 27.87 +1.89 61 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 26.29 +0.99 60 0 7 0
29SEP26 147.50 C 0.00 0.00 0.00 25.60 +1.52 61 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 24.82 +1.69 62 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 23.86 +1.64 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 22.80 +1.44 62 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 22.09 +1.59 63 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 21.26 +1.66 63 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 20.35 +1.62 63 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 19.47 +1.58 63 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 18.64 +2.04 63 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 17.31 +1.46 61 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 17.06 +1.92 63 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 79.47 +2.51 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 77.29 +2.50 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 75.14 +2.48 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 73.02 +2.46 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 70.95 +2.45 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 68.91 +2.43 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 66.90 +2.40 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 64.94 +2.38 59 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 63.02 +2.36 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 61.13 +2.33 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 59.29 +2.31 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 57.49 +2.28 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 55.73 +2.26 59 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 54.01 +2.23 59 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 52.34 +2.21 59 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 50.70 +2.17 59 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 49.11 +2.14 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 47.56 +2.12 59 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 46.05 +2.09 59 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 44.58 +2.05 59 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 43.15 +2.02 59 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 41.76 +1.99 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 40.41 +1.96 59 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 39.09 +1.92 59 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 37.82 +1.89 59 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 36.58 +1.85 59 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 35.38 +1.82 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 34.22 +1.79 59 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 33.09 +1.76 59 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 31.99 +1.72 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 30.93 +1.28 59 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 30.13 +1.54 60 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 29.33 +1.63 60 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 28.43 +1.58 60 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 27.56 +1.54 60 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 26.73 +1.51 60 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 25.86 +1.41 60 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 25.12 +1.51 61 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 24.27 +2.13 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 22.78 +1.41 59 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 22.67 +1.41 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 80.66 +2.51 57 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 78.58 +2.50 57 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 76.53 +2.48 57 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 74.52 +2.46 57 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 72.55 +2.45 57 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 70.62 +2.44 57 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 68.72 +2.42 57 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 66.86 +2.40 57 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 65.04 +2.37 57 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 63.26 +2.35 57 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 61.52 +2.33 57 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 59.82 +2.31 57 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 58.16 +2.29 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 56.54 +2.27 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 54.95 +2.24 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 53.41 +2.22 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 51.90 +2.20 57 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 50.43 +2.17 57 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 49.00 +2.15 57 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 48.18 +2.70 58 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 46.24 +2.09 57 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 44.92 +2.06 57 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 43.63 +2.03 57 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 43.01 +2.64 58 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 41.16 +1.98 57 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 39.97 +1.95 57 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 38.82 +1.93 57 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 38.49 +2.69 58 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 37.42 +2.68 58 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 36.42 +2.71 58 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 35.43 +1.74 58 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 34.52 +2.79 58 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 32.54 +1.75 57 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 31.60 +0.83 57 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 31.59 +1.74 58 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.68 +1.72 58 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 29.79 +1.69 58 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 28.93 +1.66 58 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 28.09 +2.41 58 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 26.48 +1.56 57 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 26.47 +1.56 58 0 0 0
TOTAL CALL 461 7,346 +87
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 175 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 168 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 160 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 153 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 145 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 138 0 33 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 132 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 125 0 22 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 119 0 36 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 113 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 107 0 57 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 101 0 93 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 95 0 58 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 90 0 59 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 84 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 79 0 81 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 -0.01 73 0 28 0
29APR26 115.00 P 0.03 0.03 0.03 0.01 -0.03 68 1 75 0
29APR26 117.50 P 0.00 0.00 0.00 0.01 -0.06 63 0 91 0
29APR26 120.00 P 0.00 0.00 0.00 0.03 -0.10 65 0 94 0
29APR26 122.50 P 0.00 0.00 0.00 0.06 -0.15 65 0 267 0
29APR26 125.00 P 0.10 0.10 0.10 0.10 -0.23 64 15 53 +15
29APR26 127.50 P 0.00 0.00 0.00 0.17 -0.34 63 0 49 0
29APR26 130.00 P 0.28 0.28 0.21 0.30 -0.48 63 6 107 +2
29APR26 132.50 P 0.50 0.50 0.30 0.49 -0.64 63 12 81 -2
29APR26 135.00 P 0.69 0.69 0.69 0.77 -0.84 63 1 101 0
29APR26 137.50 P 1.54 1.54 1.54 1.16 -1.06 63 2 36 0
29APR26 140.00 P 2.23 2.23 1.14 1.69 -1.28 63 16 51 +1
29APR26 142.50 P 2.79 2.79 1.75 2.37 -1.51 62 10 13 +4
29APR26 145.00 P 2.67 2.67 2.67 3.21 -1.74 62 1 27 +1
29APR26 147.50 P 4.00 4.51 3.84 4.26 -2.13 62 6 19 +3
29APR26 150.00 P 5.04 6.21 5.04 5.59 -2.02 63 22 13 +3
29APR26 152.50 P 6.66 7.35 6.00 7.14 -2.23 65 4 6 +4
29APR26 155.00 P 0.00 0.00 0.00 8.65 -2.47 63 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 10.42 -2.56 63 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 12.35 -2.61 64 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 14.40 -2.64 63 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 16.55 -2.67 63 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 18.79 -2.68 63 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 21.10 -2.68 64 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 23.46 -2.67 64 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 67 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 0.00 65 0 35 0
28MAY26 87.50 P 0.00 0.00 0.00 0.03 -0.01 65 0 60 0
28MAY26 90.00 P 0.00 0.00 0.00 0.05 -0.01 65 0 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.08 -0.01 65 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.11 -0.03 65 0 60 0
28MAY26 97.50 P 0.00 0.00 0.00 0.16 -0.03 65 0 145 0
28MAY26 100.00 P 0.00 0.00 0.00 0.23 -0.05 65 0 181 0
28MAY26 102.50 P 0.00 0.00 0.00 0.32 -0.05 65 0 16 0
28MAY26 105.00 P 0.00 0.00 0.00 0.44 -0.06 65 0 50 0
28MAY26 107.50 P 0.00 0.00 0.00 0.55 -0.12 64 0 45 0
28MAY26 110.00 P 0.00 0.00 0.00 0.75 -0.12 64 0 16 0
28MAY26 112.50 P 0.00 0.00 0.00 0.96 -0.17 64 0 4 0
28MAY26 115.00 P 0.99 0.99 0.99 1.25 -0.12 65 12 37 -12
28MAY26 117.50 P 1.24 1.24 1.24 1.56 -0.19 65 15 16 +11
28MAY26 120.00 P 0.00 0.00 0.00 1.95 -0.19 65 0 59 0
28MAY26 122.50 P 1.90 1.90 1.90 2.38 -0.27 65 3 20 +3
28MAY26 125.00 P 0.00 0.00 0.00 2.82 -0.35 64 0 54 0
28MAY26 127.50 P 0.00 0.00 0.00 3.37 -0.46 64 0 3 0
28MAY26 130.00 P 3.50 3.50 3.30 4.02 -0.47 64 2 41 0
28MAY26 132.50 P 0.00 0.00 0.00 4.71 -0.61 64 0 27 0
28MAY26 135.00 P 0.00 0.00 0.00 5.54 -0.60 63 10 70 +10
28MAY26 137.50 P 0.00 0.00 0.00 6.36 -0.77 63 0 40 0
28MAY26 140.00 P 6.66 7.16 6.66 7.37 -0.77 63 127 146 +106
28MAY26 142.50 P 0.00 0.00 0.00 8.38 -0.90 63 0 33 0
28MAY26 145.00 P 9.00 9.67 9.00 9.61 -0.97 63 6 21 -2
28MAY26 147.50 P 0.00 0.00 0.00 10.85 -1.31 63 0 16 0
28MAY26 150.00 P 12.04 12.50 12.04 12.28 -1.34 64 17 15 +15
28MAY26 152.50 P 13.72 13.77 12.90 13.80 -1.45 65 45 45 +45
28MAY26 155.00 P 0.00 0.00 0.00 15.40 -1.53 65 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 17.08 -1.60 66 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 18.83 -1.09 67 0 15 0
28MAY26 162.50 P 19.57 19.57 19.57 20.12 -1.60 65 2 2 +2
28MAY26 165.00 P 0.00 0.00 0.00 21.93 -1.60 65 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 23.73 -1.72 65 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 25.62 -1.80 65 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 27.58 -1.80 65 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.04 0.00 64 0 3 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 -0.01 64 0 11 0
29JUN26 80.00 P 0.42 0.42 0.42 0.12 -0.01 64 1 1 -1
29JUN26 82.50 P 0.00 0.00 0.00 0.16 -0.03 63 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.22 -0.03 63 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.30 -0.04 63 0 18 0
29JUN26 90.00 P 0.00 0.00 0.00 0.38 -0.07 63 0 19 0
29JUN26 92.50 P 0.00 0.00 0.00 0.51 -0.07 63 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 0.65 -0.08 63 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 0.82 -0.11 63 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 1.03 -0.11 63 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 1.27 -0.17 63 0 16 0
29JUN26 105.00 P 0.00 0.00 0.00 1.57 -0.16 63 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 1.87 -0.24 63 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 2.28 -0.24 63 0 2 0
29JUN26 112.50 P 0.00 0.00 0.00 2.69 -0.29 63 0 61 0
29JUN26 115.00 P 0.00 0.00 0.00 3.18 -0.34 63 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 3.73 -0.34 63 0 16 0
29JUN26 120.00 P 0.00 0.00 0.00 4.28 -0.47 63 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 4.99 -0.46 63 0 15 0
29JUN26 125.00 P 0.00 0.00 0.00 5.69 -0.50 63 0 5 0
29JUN26 127.50 P 0.00 0.00 0.00 6.46 -0.39 63 0 1 0
29JUN26 130.00 P 0.00 0.00 0.00 7.11 -0.60 62 0 18 0
29JUN26 132.50 P 0.00 0.00 0.00 7.97 -0.67 62 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 8.92 -0.75 62 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 9.95 -0.76 62 0 2 0
29JUN26 140.00 P 0.00 0.00 0.00 10.99 -0.85 62 0 20 0
29JUN26 142.50 P 12.10 12.10 12.10 12.16 -1.08 62 2 39 0
29JUN26 145.00 P 0.00 0.00 0.00 13.64 -0.81 63 0 60 0
29JUN26 147.50 P 15.27 15.27 15.27 15.07 -0.81 63 15 30 +15
29JUN26 150.00 P 16.74 16.74 16.74 16.16 -1.22 62 15 23 +6
29JUN26 152.50 P 0.00 0.00 0.00 17.76 -1.21 63 0 30 0
29JUN26 155.00 P 0.00 0.00 0.00 19.31 -1.28 63 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 20.95 -1.41 64 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 22.64 -1.15 64 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 24.07 -1.38 63 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 25.73 -1.47 63 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 27.45 -1.58 63 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 29.28 -1.58 63 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 31.11 -1.59 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 3.16 -0.27 62 0 1 0
30JUL26 110.00 P 0.00 0.00 0.00 3.70 -0.28 62 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 4.25 -0.29 62 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 4.81 -0.39 62 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 5.52 -0.40 62 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 6.24 -0.40 62 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 6.96 -0.51 62 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 7.83 -0.29 62 0 11 0
30JUL26 127.50 P 0.00 0.00 0.00 8.73 -0.26 62 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 9.34 -0.60 61 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 10.31 -0.68 61 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 11.37 -0.70 60 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 12.43 -0.85 60 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 13.53 -0.82 60 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 14.80 -0.80 60 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 16.04 -0.91 60 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 17.53 -0.87 61 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 18.88 -1.04 61 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 20.42 -1.09 61 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 22.01 -1.14 61 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 23.63 -1.08 62 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 25.13 -1.29 62 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 26.81 -1.29 62 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 28.48 -1.29 62 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 30.15 -1.35 62 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 31.84 -1.50 62 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 33.69 -1.50 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 0.60 -0.03 61 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 0.76 -0.03 61 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 0.92 -0.04 61 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 1.15 -0.04 61 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.38 -0.04 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.64 -0.08 61 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 1.96 -0.08 61 0 7 0
29SEP26 90.00 P 0.00 0.00 0.00 2.29 -0.07 61 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 2.67 -0.12 61 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.11 -0.12 61 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 3.55 -0.12 61 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 4.04 -0.19 61 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 4.63 -0.19 61 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 5.21 -0.19 61 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 5.80 -0.27 61 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 6.54 -0.28 61 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 7.07 -0.27 60 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 7.79 -0.27 60 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 8.57 -0.39 60 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 9.77 -0.39 61 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 10.70 -0.39 61 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 11.63 -0.41 61 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 12.62 -0.14 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 13.33 -0.52 60 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 14.42 -0.52 60 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 15.51 -0.60 60 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 16.72 -0.68 60 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 17.89 -0.79 60 0 60 0
29SEP26 142.50 P 0.00 0.00 0.00 19.21 -0.85 60 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.60 -0.90 60 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.05 -1.00 60 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 23.52 -1.07 61 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 25.06 -1.03 61 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 26.64 -1.07 61 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 28.20 -1.04 61 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 29.87 -0.96 61 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 31.43 -1.10 61 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 33.13 -1.11 61 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 34.84 -1.10 61 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 36.78 -0.86 62 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 38.25 -1.11 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.50 -0.08 59 0 15 0
30DEC26 75.00 P 0.00 0.00 0.00 1.76 -0.12 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 2.11 -0.11 59 0 36 0
30DEC26 80.00 P 0.00 0.00 0.00 2.45 -0.12 59 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 2.80 -0.18 59 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 3.26 -0.18 59 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 3.73 -0.18 59 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 4.19 -0.21 59 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 4.75 -0.26 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 5.36 -0.26 59 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 5.97 -0.26 59 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 6.58 -0.34 59 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 7.33 -0.36 59 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 8.11 -0.36 59 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 8.89 -0.36 59 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 9.66 -0.43 59 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 10.56 -0.49 59 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 11.52 -0.49 59 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 12.48 -0.49 59 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 13.44 -0.50 59 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 14.42 -0.64 59 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 15.57 -0.64 59 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.22 -0.63 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.34 -0.63 58 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 18.47 -0.62 58 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 19.59 -0.79 58 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.89 -0.80 58 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 22.20 -0.80 58 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 23.56 -0.82 58 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 24.97 -0.86 58 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 26.44 -0.89 58 0 0 0
30DEC26 150.00 P 27.00 27.00 27.00 27.94 -1.27 58 1 1 +1
30DEC26 152.50 P 0.00 0.00 0.00 29.44 -1.04 58 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 31.06 -1.04 58 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 32.67 -0.92 58 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 34.57 -1.02 59 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 36.12 -1.07 59 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 37.69 -1.23 59 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 39.42 -1.22 59 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 41.15 -1.22 59 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 43.02 -1.28 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 2.30 -0.09 57 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.66 -0.08 57 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.04 -0.14 57 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.52 -0.13 57 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.99 -0.14 57 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.47 -0.16 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 5.05 -0.20 57 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 5.67 -0.20 57 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 6.29 -0.20 57 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 6.92 -0.23 57 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 7.65 -0.29 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 8.45 -0.11 57 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 9.24 -0.28 57 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 10.03 -0.29 57 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.86 -0.40 57 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.83 -0.40 57 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 12.81 -0.40 57 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.79 -0.40 57 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 14.77 -0.40 57 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.78 -0.54 57 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.95 -0.54 57 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 18.12 -0.22 57 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 19.00 -0.65 56 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 20.09 -0.69 56 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 21.37 -0.71 56 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 22.69 -0.74 56 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 24.05 -0.77 56 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 25.44 -0.80 56 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 27.00 -0.85 56 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.47 -0.88 57 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 29.97 -0.91 57 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 31.28 -0.76 57 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 32.83 -0.79 57 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.37 -0.86 57 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 35.97 -0.84 57 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.48 -0.90 57 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.05 -0.90 57 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.62 -1.00 57 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.26 -1.10 57 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.00 -1.10 57 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 46.16 -1.19 57 0 0 0
TOTAL PUT 369 5,311 +230
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ALB - BABA CLOSING PRICE HK$ 131.50
24APR26 100.00 C 31.68 31.68 31.68 31.82 -4.98 213 7 37 +7
24APR26 102.50 C 0.00 0.00 0.00 29.32 -4.94 197 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 26.82 -5.02 181 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 24.33 -5.02 166 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 21.83 -4.99 151 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 19.33 -4.99 135 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 16.84 -5.04 121 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 14.35 -5.04 106 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 11.87 -4.95 92 0 39 0
24APR26 122.50 C 0.00 0.00 0.00 9.33 -4.73 73 0 88 0
24APR26 125.00 C 6.80 6.80 6.80 6.69 -4.92 49 21 99 -20
24APR26 127.50 C 4.90 4.90 4.04 4.66 -4.57 53 20 222 0
24APR26 130.00 C 3.50 3.50 2.40 2.82 -4.12 51 148 348 +7
24APR26 132.50 C 2.19 2.19 1.27 1.50 -3.14 50 1,277 607 +23
24APR26 135.00 C 1.34 1.34 0.62 0.68 -2.40 49 3,404 1,349 +585
24APR26 137.50 C 0.68 0.70 0.30 0.26 -1.65 49 1,976 1,621 +668
24APR26 140.00 C 0.33 0.33 0.12 0.09 -0.95 49 794 1,636 +29
24APR26 142.50 C 0.18 0.18 0.07 0.03 -0.49 50 204 2,843 +2
24APR26 145.00 C 0.10 0.10 0.04 0.01 -0.22 52 153 2,676 -30
24APR26 147.50 C 0.08 0.08 0.02 0.01 -0.08 60 33 644 -7
24APR26 150.00 C 0.04 0.04 0.01 0.01 -0.03 68 71 311 -56
24APR26 152.50 C 0.00 0.00 0.00 0.01 -0.01 75 0 146 0
24APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 82 0 45 0
24APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 90 0 50 0
24APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 97 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 71.53 -4.80 172 0 1,100 0
29APR26 62.50 C 0.00 0.00 0.00 69.30 -4.81 267 0 300 0
29APR26 65.00 C 0.00 0.00 0.00 66.86 -4.69 262 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 64.37 -4.77 250 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 61.70 -4.84 214 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 59.35 -4.90 224 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 56.80 -4.85 206 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 54.36 -4.77 202 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 51.80 -4.69 185 0 287 0
29APR26 82.50 C 0.00 0.00 0.00 49.65 -4.40 204 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 46.87 -4.47 172 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 44.38 -4.67 163 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 41.88 -4.68 153 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 39.38 -4.65 143 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 36.89 -4.72 135 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 34.39 -4.93 126 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 31.82 -4.98 112 0 317 0
29APR26 102.50 C 0.00 0.00 0.00 29.41 -4.85 109 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 26.85 -4.99 96 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 24.33 -5.02 87 0 90 0
29APR26 110.00 C 21.56 21.56 21.56 21.83 -4.99 78 2 806 0
29APR26 112.50 C 0.00 0.00 0.00 19.33 -4.99 70 0 9 0
29APR26 115.00 C 0.00 0.00 0.00 16.84 -5.04 63 0 1,572 0
29APR26 117.50 C 15.23 15.23 14.30 14.35 -5.04 55 26 844 -25
29APR26 120.00 C 12.00 12.05 12.00 12.05 -4.77 54 37 7,744 0
29APR26 122.50 C 0.00 0.00 0.00 9.40 -4.66 40 0 4,607 0
29APR26 125.00 C 7.60 7.60 6.95 7.48 -4.57 44 29 5,334 -2
29APR26 127.50 C 6.21 6.21 5.05 5.52 -4.02 42 15 6,831 -1
29APR26 130.00 C 4.65 4.65 3.54 3.88 -3.39 42 210 7,737 -68
29APR26 132.50 C 3.20 3.20 2.35 2.58 -3.28 41 691 3,620 +6
29APR26 135.00 C 2.25 2.25 1.53 1.61 -2.65 41 1,436 8,223 +445
29APR26 137.50 C 1.40 1.45 0.97 0.95 -2.09 40 663 3,982 -88
29APR26 140.00 C 0.95 0.97 0.60 0.53 -1.54 40 3,290 10,211 +2,563
29APR26 142.50 C 0.62 0.62 0.40 0.27 -1.08 40 278 2,925 +46
29APR26 145.00 C 0.33 0.40 0.26 0.13 -0.71 40 405 5,128 -132
29APR26 147.50 C 0.27 0.27 0.17 0.06 -0.44 40 86 2,761 -12
29APR26 150.00 C 0.17 0.18 0.13 0.03 -0.26 41 641 7,153 -153
29APR26 152.50 C 0.13 0.13 0.10 0.02 -0.14 43 17 2,475 -17
29APR26 155.00 C 0.11 0.11 0.09 0.01 -0.07 44 82 6,201 +1
29APR26 157.50 C 0.10 0.10 0.06 0.01 -0.04 48 116 1,960 -22
29APR26 160.00 C 0.05 0.05 0.05 0.01 -0.01 51 257 4,767 -82
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,847 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3,538 0
29APR26 167.50 C 0.03 0.04 0.03 0.01 0.00 62 37 1,520 -2
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 65 0 5,024 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 69 0 3,363 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,693 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 75 0 643 0
29APR26 180.00 C 0.02 0.02 0.02 0.01 0.00 78 62 5,725 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 81 0 780 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,213 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 87 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 90 0 688 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 93 0 608 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 96 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 99 0 473 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,910 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,807 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 112 0 880 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 117 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 122 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 127 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 132 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 136 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 141 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 145 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 149 0 140 0
30APR26 115.00 C 0.00 0.00 0.00 16.84 -5.04 58 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 14.35 -5.04 51 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 12.05 -4.77 50 0 0 0
30APR26 122.50 C 0.00 0.00 0.00 9.79 -4.30 47 0 0 0
30APR26 125.00 C 0.00 0.00 0.00 7.65 -4.40 45 0 0 0
30APR26 127.50 C 0.00 0.00 0.00 5.74 -4.02 43 0 0 0
30APR26 130.00 C 4.00 4.04 3.88 4.02 -3.62 41 11 7 +5
30APR26 132.50 C 3.45 3.45 2.68 2.83 -3.23 42 197 174 +172
30APR26 135.00 C 2.48 2.48 1.78 1.85 -2.70 41 298 212 +118
30APR26 137.50 C 1.53 1.53 1.20 1.14 -2.15 41 100 116 +21
30APR26 140.00 C 1.22 1.35 0.75 0.67 -1.62 41 622 544 +320
30APR26 142.50 C 0.72 0.76 0.51 0.38 -1.16 41 31 230 +17
30APR26 145.00 C 0.49 0.49 0.35 0.20 -0.80 41 5 155 -3
30APR26 147.50 C 0.34 0.34 0.28 0.10 -0.52 41 50 201 +35
30APR26 150.00 C 0.23 0.23 0.20 0.05 -0.32 41 14 130 +9
30APR26 152.50 C 0.14 0.14 0.14 0.03 -0.19 42 8 53 +8
30APR26 155.00 C 0.00 0.00 0.00 0.01 -0.11 41 0 0 0
30APR26 157.50 C 0.00 0.00 0.00 0.01 -0.06 44 0 12 0
30APR26 160.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 6 0
28MAY26 60.00 C 0.00 0.00 0.00 71.97 -4.91 127 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 69.47 -5.04 121 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 67.00 -4.82 117 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 64.51 -4.63 111 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 62.01 -4.81 105 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 59.57 -4.68 103 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 57.04 -5.07 96 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 54.57 -5.03 92 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 52.06 -4.99 87 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 49.65 -4.71 85 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 47.09 -5.07 78 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 44.62 -4.80 74 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 42.14 -5.06 71 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 39.71 -4.78 68 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 37.27 -5.00 65 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 34.83 -5.01 62 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 31.83 -4.97 41 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 29.97 -5.08 56 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 27.62 -5.00 54 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 24.65 -5.25 41 0 0 0
28MAY26 110.00 C 23.89 23.89 22.40 23.03 -4.72 51 1,002 1,002 +998
28MAY26 112.50 C 0.00 0.00 0.00 20.14 -4.86 41 0 29 0
28MAY26 115.00 C 0.00 0.00 0.00 18.39 -3.68 45 0 49 0
28MAY26 117.50 C 0.00 0.00 0.00 16.16 -4.44 43 0 463 0
28MAY26 120.00 C 15.00 15.00 13.80 14.30 -4.21 43 8 4,912 +2
28MAY26 122.50 C 0.00 0.00 0.00 12.58 -4.07 43 0 2,014 0
28MAY26 125.00 C 11.30 11.30 10.30 10.85 -3.88 43 24 4,304 +2
28MAY26 127.50 C 9.35 9.35 9.00 9.33 -3.48 43 218 2,413 -13
28MAY26 130.00 C 9.02 9.02 7.59 7.97 -3.25 43 225 2,092 +1
28MAY26 132.50 C 7.06 7.20 6.48 6.76 -2.86 43 165 2,101 -9
28MAY26 135.00 C 6.00 6.00 5.34 5.66 -2.67 42 169 2,960 +17
28MAY26 137.50 C 5.30 5.30 4.50 4.69 -2.36 42 1,790 2,752 +1,039
28MAY26 140.00 C 4.55 4.55 3.74 3.86 -2.19 42 487 3,673 +139
28MAY26 142.50 C 3.69 3.75 3.10 3.15 -1.94 42 179 2,118 +35
28MAY26 145.00 C 3.07 3.15 2.60 2.55 -1.69 42 320 3,116 +157
28MAY26 147.50 C 2.55 2.60 2.15 2.04 -1.47 42 292 2,904 +28
28MAY26 150.00 C 2.25 2.25 1.81 1.63 -1.26 42 354 15,211 -22
28MAY26 152.50 C 1.69 1.78 1.54 1.28 -1.08 42 29 1,349 +6
28MAY26 155.00 C 1.48 1.55 1.26 1.01 -0.90 42 134 2,508 +88
28MAY26 157.50 C 1.28 1.28 1.06 0.78 -0.76 42 231 3,227 +4
28MAY26 160.00 C 1.10 1.10 0.89 0.61 -0.62 42 392 2,970 +102
28MAY26 162.50 C 0.89 0.89 0.80 0.46 -0.52 41 47 513 -2
28MAY26 165.00 C 0.78 0.82 0.65 0.35 -0.42 41 60 895 -1
28MAY26 167.50 C 0.61 0.62 0.54 0.27 -0.34 42 266 934 -114
28MAY26 170.00 C 0.56 0.56 0.48 0.20 -0.27 41 26 1,818 -9
28MAY26 172.50 C 0.45 0.45 0.45 0.15 -0.22 41 2 524 0
28MAY26 175.00 C 0.42 0.42 0.37 0.11 -0.17 41 11 323 -11
28MAY26 177.50 C 0.33 0.34 0.33 0.09 -0.13 42 4 133 -3
28MAY26 180.00 C 0.30 0.30 0.28 0.06 -0.11 41 38 622 +26
28MAY26 182.50 C 0.00 0.00 0.00 0.05 -0.08 42 0 906 0
28MAY26 185.00 C 0.24 0.24 0.22 0.04 -0.06 42 10 1,575 +2
28MAY26 187.50 C 0.00 0.00 0.00 0.03 -0.05 43 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.02 -0.04 42 0 1,510 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 152 0
28MAY26 195.00 C 0.16 0.16 0.16 0.01 -0.02 42 4 1,342 0
28MAY26 197.50 C 0.13 0.13 0.13 0.01 -0.01 43 225 222 +171
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 44 0 318 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,026 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 49 0 374 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 51 0 686 0
28MAY26 220.00 C 0.07 0.07 0.07 0.01 0.00 53 2 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 58 0 447 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 60 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 63 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 65 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 72.09 -4.88 103 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 69.61 -4.98 98 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 67.12 -5.00 94 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 64.63 -5.00 89 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 62.13 -4.96 85 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 59.64 -4.90 80 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 57.17 -4.94 77 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 54.69 -4.91 74 0 30 0
29JUN26 80.00 C 52.50 52.50 51.50 52.22 -4.83 71 4 21 0
29JUN26 82.50 C 0.00 0.00 0.00 49.77 -4.85 68 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 47.31 -4.85 65 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 44.88 -4.82 62 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 42.44 -4.76 60 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 40.03 -4.85 58 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 38.05 -4.42 61 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 34.83 -5.01 47 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 32.15 -4.70 40 0 405 0
29JUN26 102.50 C 0.00 0.00 0.00 30.51 -4.77 49 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 27.62 -5.00 41 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 24.98 -4.92 36 0 2,208 0
29JUN26 110.00 C 23.33 23.45 23.33 23.87 -3.88 46 31 169 +31
29JUN26 112.50 C 0.00 0.00 0.00 21.12 -4.77 40 0 649 0
29JUN26 115.00 C 0.00 0.00 0.00 19.17 -4.81 40 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 17.29 -4.70 40 0 1,299 0
29JUN26 120.00 C 15.72 16.01 15.37 16.01 -4.00 43 180 4,826 +150
29JUN26 122.50 C 0.00 0.00 0.00 13.91 -3.75 40 0 2,311 0
29JUN26 125.00 C 0.00 0.00 0.00 12.63 -3.32 41 0 6,507 0
29JUN26 127.50 C 11.77 11.77 11.36 11.32 -3.48 42 4 3,853 -1
29JUN26 130.00 C 10.40 10.42 9.55 9.96 -3.16 41 270 7,917 -159
29JUN26 132.50 C 8.79 8.96 8.52 8.78 -2.95 41 304 2,541 +59
29JUN26 135.00 C 8.57 8.57 7.60 7.64 -2.86 41 349 11,802 +61
29JUN26 137.50 C 7.42 7.42 6.84 6.70 -2.64 41 92 4,057 +61
29JUN26 140.00 C 6.50 6.50 5.83 5.78 -2.42 41 176 5,570 +91
29JUN26 142.50 C 5.78 5.78 5.17 5.02 -2.24 41 283 3,771 -20
29JUN26 145.00 C 5.11 5.11 4.60 4.29 -2.03 41 156 4,298 -59
29JUN26 147.50 C 4.43 4.48 4.00 3.71 -1.85 41 93 2,517 -43
29JUN26 150.00 C 4.12 4.12 3.52 3.14 -1.67 41 464 17,480 -357
29JUN26 152.50 C 3.44 3.44 3.21 2.70 -1.50 41 26 1,077 +22
29JUN26 155.00 C 3.06 3.08 3.00 2.26 -1.36 41 53 1,892 -9
29JUN26 157.50 C 2.53 2.57 2.51 1.93 -1.20 41 19 1,201 -19
29JUN26 160.00 C 2.45 2.45 2.13 1.61 -1.08 40 86 12,803 -14
29JUN26 162.50 C 2.01 2.03 1.90 1.37 -0.92 41 276 2,756 +275
29JUN26 165.00 C 1.89 1.89 1.80 1.14 -0.83 40 8 7,345 +7
29JUN26 167.50 C 1.68 1.68 1.52 0.95 -0.71 40 6 2,362 -4
29JUN26 170.00 C 1.40 1.40 1.38 0.80 -0.63 40 4 7,192 +3
29JUN26 172.50 C 0.00 0.00 0.00 0.65 -0.56 40 0 3,389 0
29JUN26 175.00 C 1.10 1.10 1.05 0.55 -0.47 40 10 13,686 +5
29JUN26 177.50 C 0.00 0.00 0.00 0.45 -0.42 40 0 821 0
29JUN26 180.00 C 0.87 0.87 0.87 0.37 -0.35 40 3 8,345 +3
29JUN26 182.50 C 0.79 0.79 0.79 0.31 -0.30 40 1 1,245 0
29JUN26 185.00 C 0.00 0.00 0.00 0.24 -0.27 40 0 7,405 0
29JUN26 187.50 C 0.00 0.00 0.00 0.20 -0.22 40 0 1,376 0
29JUN26 190.00 C 0.00 0.00 0.00 0.17 -0.19 40 0 7,880 0
29JUN26 192.50 C 0.00 0.00 0.00 0.13 -0.16 40 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.11 -0.13 40 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.09 -0.12 40 0 641 0
29JUN26 200.00 C 0.46 0.46 0.44 0.07 -0.10 40 2 2,008 0
29JUN26 205.00 C 0.00 0.00 0.00 0.05 -0.07 41 0 1,280 0
29JUN26 210.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 1,314 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 -0.04 40 0 2,281 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 840 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 555 0
29JUN26 230.00 C 0.17 0.17 0.17 0.01 -0.01 43 45 813 0
29JUN26 235.00 C 0.17 0.17 0.16 0.01 0.00 44 47 1,243 -45
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 45 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2,551 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 51 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 52 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 53 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 55 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,550 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 57 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,796 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 59 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 60 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 72.09 -4.92 89 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 69.67 -4.92 87 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 67.12 -5.00 81 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 64.67 -4.96 78 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 62.13 -4.96 73 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 59.64 -4.92 70 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 57.19 -4.92 67 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 54.81 -4.80 66 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 52.22 -4.91 61 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 49.99 -4.69 62 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 47.31 -4.85 56 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 45.10 -4.72 57 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 42.44 -4.97 51 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 40.03 -4.98 49 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 38.05 -4.58 52 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 35.25 -5.03 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 33.09 -4.58 46 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 30.62 -5.01 43 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 28.51 -4.90 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 26.51 -4.44 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 23.95 -4.97 40 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 22.05 -4.98 39 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 20.19 -4.82 39 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 18.50 -4.57 40 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 16.83 -4.43 39 0 212 0
30JUL26 122.50 C 0.00 0.00 0.00 15.60 -3.36 41 0 700 0
30JUL26 125.00 C 13.75 13.75 13.54 14.28 -3.09 41 242 1,699 0
30JUL26 127.50 C 12.43 12.43 12.43 12.84 -3.32 41 30 571 +30
30JUL26 130.00 C 11.95 11.95 11.24 11.63 -3.13 41 77 1,114 +76
30JUL26 132.50 C 10.81 10.81 10.34 10.50 -2.87 41 242 1,126 +100
30JUL26 135.00 C 9.42 9.50 9.26 9.39 -2.80 41 389 3,214 +359
30JUL26 137.50 C 8.37 8.37 8.37 8.42 -2.70 40 30 1,739 -30
30JUL26 140.00 C 8.40 8.40 7.50 7.51 -2.52 40 217 559 +87
30JUL26 142.50 C 7.14 7.14 6.83 6.67 -2.39 40 100 1,236 +23
30JUL26 145.00 C 6.60 6.60 6.17 5.94 -2.21 40 386 833 +177
30JUL26 147.50 C 6.07 6.07 5.67 5.22 -2.05 40 429 996 +289
30JUL26 150.00 C 5.60 5.60 4.99 4.65 -1.90 40 212 2,192 +190
30JUL26 152.50 C 0.00 0.00 0.00 4.09 -1.74 40 0 286 0
30JUL26 155.00 C 4.32 4.32 4.11 3.60 -1.60 40 14 1,371 +10
30JUL26 157.50 C 0.00 0.00 0.00 3.17 -1.47 40 0 144 0
30JUL26 160.00 C 3.45 3.45 3.45 2.75 -1.33 40 4 1,574 +4
30JUL26 162.50 C 3.21 3.21 3.21 2.43 -1.22 40 2 147 0
30JUL26 165.00 C 2.90 2.90 2.90 2.12 -1.11 40 54 168 -54
30JUL26 167.50 C 2.66 2.70 2.57 1.82 -1.01 40 169 158 +64
30JUL26 170.00 C 2.44 2.44 2.33 1.61 -0.91 40 208 311 +69
30JUL26 172.50 C 0.00 0.00 0.00 1.39 -0.83 40 0 52 0
30JUL26 175.00 C 0.00 0.00 0.00 1.19 -0.74 40 0 608 0
30JUL26 177.50 C 0.00 0.00 0.00 1.05 -0.66 40 0 44 0
30JUL26 180.00 C 0.00 0.00 0.00 0.90 -0.60 40 0 7 0
30JUL26 182.50 C 0.00 0.00 0.00 0.77 -0.53 40 0 28 0
30JUL26 185.00 C 0.00 0.00 0.00 0.67 -0.48 40 0 118 0
30JUL26 187.50 C 1.20 1.20 1.20 0.58 -0.42 40 8 38 +8
30JUL26 190.00 C 0.00 0.00 0.00 0.49 -0.37 40 0 126 0
30JUL26 192.50 C 1.05 1.05 1.02 0.43 -0.33 40 60 60 +60
30JUL26 195.00 C 0.00 0.00 0.00 0.36 -0.30 40 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.30 -0.27 40 0 0 0
30JUL26 200.00 C 0.84 0.84 0.84 0.27 -0.22 40 2 594 +2
30JUL26 205.00 C 0.00 0.00 0.00 0.19 -0.18 40 0 30 0
30JUL26 210.00 C 0.63 0.63 0.63 0.14 -0.14 40 1 319 +1
29SEP26 60.00 C 0.00 0.00 0.00 72.09 -4.92 72 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 69.67 -4.92 70 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 67.14 -4.98 66 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 64.67 -4.96 63 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 62.17 -4.92 60 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.72 -4.90 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.19 -5.03 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 54.85 -5.21 53 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 52.42 -5.04 52 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 50.14 -4.95 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.84 -4.90 50 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 45.37 -5.04 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 43.09 -4.76 47 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 40.82 -4.67 46 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 38.61 -4.73 45 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 36.63 -4.55 45 0 2 0
29SEP26 100.00 C 35.00 35.00 35.00 34.59 -4.44 45 1 40 +1
29SEP26 102.50 C 0.00 0.00 0.00 32.46 -4.62 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 30.61 -4.28 44 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 28.41 -4.54 42 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 26.88 -4.23 43 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 24.40 -4.87 40 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 22.77 -4.74 40 0 189 0
29SEP26 117.50 C 0.00 0.00 0.00 21.18 -4.61 40 0 49 0
29SEP26 120.00 C 21.00 21.00 21.00 20.34 -3.61 42 6 2,234 +6
29SEP26 122.50 C 19.59 19.59 19.59 18.85 -3.71 42 1 2,082 0
29SEP26 125.00 C 17.70 17.70 17.70 17.50 -3.44 41 1 4,127 0
29SEP26 127.50 C 0.00 0.00 0.00 16.22 -3.20 41 0 1,933 0
29SEP26 130.00 C 0.00 0.00 0.00 14.94 -3.16 41 0 7,944 0
29SEP26 132.50 C 13.76 13.77 13.71 13.85 -3.16 41 118 1,188 +107
29SEP26 135.00 C 13.30 13.30 12.60 12.78 -2.98 41 167 4,977 +80
29SEP26 137.50 C 12.50 12.50 11.65 11.71 -2.96 41 5 1,676 0
29SEP26 140.00 C 11.08 11.08 10.78 10.83 -2.81 41 33 7,850 +33
29SEP26 142.50 C 0.00 0.00 0.00 9.95 -2.65 41 0 2,840 0
29SEP26 145.00 C 0.00 0.00 0.00 9.08 -2.64 41 0 9,672 0
29SEP26 147.50 C 0.00 0.00 0.00 8.37 -2.47 41 0 2,814 0
29SEP26 150.00 C 8.61 8.61 7.96 7.67 -2.29 41 44 5,925 +2
29SEP26 152.50 C 7.62 7.62 7.62 6.97 -2.24 41 46 2,083 +46
29SEP26 155.00 C 7.51 7.51 7.06 6.40 -2.11 41 96 8,802 +71
29SEP26 157.50 C 6.56 6.57 6.53 5.86 -1.95 40 94 1,225 +94
29SEP26 160.00 C 6.04 6.10 6.00 5.31 -1.86 40 82 7,861 +53
29SEP26 162.50 C 0.00 0.00 0.00 4.84 -1.79 40 0 803 0
29SEP26 165.00 C 5.25 5.25 5.25 4.43 -1.66 40 1 5,733 -1
29SEP26 167.50 C 4.95 4.95 4.78 4.02 -1.53 40 120 2,380 0
29SEP26 170.00 C 4.85 4.85 4.47 3.62 -1.48 40 3 5,444 +1
29SEP26 172.50 C 4.55 4.55 4.55 3.32 -1.38 40 40 2,347 0
29SEP26 175.00 C 0.00 0.00 0.00 3.02 -1.27 40 0 6,872 0
29SEP26 177.50 C 3.70 3.70 3.70 2.73 -1.16 40 1 3,813 0
29SEP26 180.00 C 3.50 3.50 3.50 2.45 -1.13 40 1 5,200 +1
29SEP26 182.50 C 0.00 0.00 0.00 2.24 -1.05 40 0 687 0
29SEP26 185.00 C 3.00 3.00 2.89 2.04 -0.96 40 8 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 1.83 -0.88 40 0 593 0
29SEP26 190.00 C 2.80 2.80 2.80 1.64 -0.85 40 5 782 -5
29SEP26 192.50 C 0.00 0.00 0.00 1.50 -0.78 40 0 273 0
29SEP26 195.00 C 2.28 2.28 2.28 1.36 -0.72 40 1 393 +1
29SEP26 197.50 C 0.00 0.00 0.00 1.22 -0.65 40 0 479 0
29SEP26 200.00 C 0.00 0.00 0.00 1.08 -0.63 40 0 6,801 0
29SEP26 205.00 C 0.00 0.00 0.00 0.90 -0.53 40 0 216 0
29SEP26 210.00 C 0.00 0.00 0.00 0.71 -0.45 40 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.59 -0.39 40 0 266 0
29SEP26 220.00 C 0.00 0.00 0.00 0.47 -0.32 40 0 4,027 0
29SEP26 225.00 C 0.00 0.00 0.00 0.38 -0.28 40 0 994 0
29SEP26 230.00 C 0.00 0.00 0.00 0.31 -0.23 40 0 329 0
29SEP26 235.00 C 0.00 0.00 0.00 0.24 -0.20 40 0 1,171 0
29SEP26 240.00 C 0.00 0.00 0.00 0.20 -0.17 40 0 2,667 0
29SEP26 245.00 C 0.00 0.00 0.00 0.16 -0.14 40 0 250 0
29SEP26 250.00 C 0.00 0.00 0.00 0.13 -0.11 40 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.11 -0.09 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.08 -0.08 40 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.07 -0.06 40 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.06 -0.05 40 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.05 -0.04 41 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 288 0
29SEP26 285.00 C 0.00 0.00 0.00 0.03 -0.03 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 92 0
29SEP26 300.00 C 0.37 0.37 0.33 0.01 -0.02 39 55 366 +39
30DEC26 60.00 C 0.00 0.00 0.00 72.42 -5.14 61 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 70.09 -5.11 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 67.75 -5.08 59 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 65.69 -4.80 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 63.12 -5.01 56 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 60.82 -5.23 55 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 58.38 -4.92 53 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 56.18 -5.00 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 53.85 -5.04 50 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 51.70 -4.90 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 49.40 -4.94 48 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 47.20 -4.90 47 0 5 0
30DEC26 90.00 C 45.25 45.25 45.03 44.87 -5.05 45 66 282 +66
30DEC26 92.50 C 0.00 0.00 0.00 43.13 -4.46 46 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 41.13 -4.55 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 38.92 -4.64 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 37.01 -4.70 43 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 35.40 -4.35 44 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 33.40 -4.53 43 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 31.85 -4.27 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 30.20 -4.13 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 28.57 -4.12 43 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 27.03 -4.03 42 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 25.59 -3.83 42 0 899 0
30DEC26 120.00 C 0.00 0.00 0.00 24.14 -3.84 42 0 234 0
30DEC26 122.50 C 0.00 0.00 0.00 22.77 -3.76 42 0 113 0
30DEC26 125.00 C 0.00 0.00 0.00 20.90 -4.02 40 0 685 0
30DEC26 127.50 C 21.00 21.00 21.00 20.28 -2.75 42 1 991 0
30DEC26 130.00 C 0.00 0.00 0.00 19.03 -3.52 42 0 8,157 0
30DEC26 132.50 C 19.00 19.00 19.00 17.98 -2.78 42 1 1,136 -1
30DEC26 135.00 C 17.00 17.00 17.00 16.93 -3.14 41 3 432 -3
30DEC26 137.50 C 16.50 16.50 15.97 15.89 -3.14 41 14 518 +9
30DEC26 140.00 C 14.95 14.96 14.95 14.90 -3.09 41 3 2,605 +1
30DEC26 142.50 C 0.00 0.00 0.00 14.04 -2.91 41 0 832 0
30DEC26 145.00 C 0.00 0.00 0.00 13.19 -2.75 41 0 2,560 0
30DEC26 147.50 C 0.00 0.00 0.00 12.34 -2.75 41 0 1,748 0
30DEC26 150.00 C 12.00 12.00 12.00 11.55 -2.69 41 1 5,579 0
30DEC26 152.50 C 11.66 11.66 11.41 10.87 -2.52 41 24 221 +10
30DEC26 155.00 C 10.77 10.77 10.73 10.20 -2.35 41 95 3,022 +1
30DEC26 157.50 C 10.55 10.55 10.53 9.52 -2.35 41 10 515 0
30DEC26 160.00 C 10.00 10.00 9.57 8.87 -2.33 41 20 4,357 +9
30DEC26 162.50 C 0.00 0.00 0.00 8.35 -2.17 41 0 244 0
30DEC26 165.00 C 0.00 0.00 0.00 7.83 -2.02 41 0 513 0
30DEC26 167.50 C 8.44 8.44 8.30 7.31 -1.95 41 7 1,349 +2
30DEC26 170.00 C 0.00 0.00 0.00 6.79 -1.95 41 0 13,474 0
30DEC26 172.50 C 0.00 0.00 0.00 6.36 -1.86 41 0 1,211 0
30DEC26 175.00 C 7.26 7.26 7.26 5.97 -1.74 41 1 717 0
30DEC26 177.50 C 0.00 0.00 0.00 5.58 -1.61 41 0 742 0
30DEC26 180.00 C 6.50 6.50 6.28 5.20 -1.57 41 4 2,459 0
30DEC26 182.50 C 0.00 0.00 0.00 4.81 -1.57 41 0 865 0
30DEC26 185.00 C 0.00 0.00 0.00 4.52 -1.48 41 1 649 +1
30DEC26 187.50 C 0.00 0.00 0.00 4.24 -1.37 41 0 83 0
30DEC26 190.00 C 5.05 5.05 5.05 3.96 -1.27 41 2 906 0
30DEC26 192.50 C 0.00 0.00 0.00 3.68 -1.23 41 0 184 0
30DEC26 195.00 C 0.00 0.00 0.00 3.39 -1.24 41 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 3.18 -1.17 41 0 360 0
30DEC26 200.00 C 4.12 4.23 4.05 2.99 -1.08 41 22 578 +10
30DEC26 205.00 C 0.00 0.00 0.00 2.59 -0.94 41 0 219 0
30DEC26 210.00 C 0.00 0.00 0.00 2.22 -0.92 41 0 308 0
30DEC26 215.00 C 0.00 0.00 0.00 1.96 -0.79 41 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 1.69 -0.69 41 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 1.45 -0.66 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 1.28 -0.57 41 0 233 0
30DEC26 235.00 C 0.00 0.00 0.00 1.10 -0.49 40 0 225 0
30DEC26 240.00 C 0.00 0.00 0.00 0.94 -0.48 41 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.83 -0.38 41 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.70 -0.34 40 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.59 -0.33 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.53 -0.28 40 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.47 -0.24 40 0 211 0
30DEC26 270.00 C 0.00 0.00 0.00 0.39 -0.21 40 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.33 -0.21 40 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.29 -0.20 40 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.26 -0.17 40 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.22 -0.14 40 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.19 -0.13 40 0 124 0
30DEC26 300.00 C 0.82 0.83 0.82 0.16 -0.12 40 5 915 +4
30MAR27 60.00 C 0.00 0.00 0.00 73.38 -5.06 59 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 71.02 -5.10 57 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 68.76 -5.05 56 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 66.62 -4.90 56 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 64.35 -4.85 54 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 62.05 -4.82 52 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 59.75 -4.82 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 57.54 -4.74 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 55.33 -4.74 49 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 53.18 -4.69 48 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 51.09 -4.63 47 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 49.00 -4.63 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.98 -4.56 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 45.07 -4.49 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 43.11 -4.50 44 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 41.32 -4.33 44 0 0 0
30MAR27 100.00 C 40.00 40.00 39.62 39.53 -4.30 44 4 98 +2
30MAR27 102.50 C 37.98 37.98 37.98 37.74 -4.30 43 1 97 -1
30MAR27 105.00 C 0.00 0.00 0.00 36.04 -4.21 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 34.31 -4.24 42 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.88 -3.95 43 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 31.37 -3.96 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 29.95 -3.77 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 28.53 -3.77 42 0 24 0
30MAR27 120.00 C 26.90 26.90 26.90 27.11 -3.78 42 2 2,439 +2
30MAR27 122.50 C 0.00 0.00 0.00 25.15 -4.32 40 0 160 0
30MAR27 125.00 C 0.00 0.00 0.00 24.65 -3.44 42 0 1,359 0
30MAR27 127.50 C 0.00 0.00 0.00 22.87 -3.43 40 0 3,313 0
30MAR27 130.00 C 22.88 22.88 22.88 22.21 -3.43 41 2 2,091 0
30MAR27 132.50 C 0.00 0.00 0.00 21.18 -3.27 41 0 208 0
30MAR27 135.00 C 20.00 20.00 20.00 20.16 -3.08 41 1 263 +1
30MAR27 137.50 C 0.00 0.00 0.00 19.14 -3.08 41 0 391 0
30MAR27 140.00 C 0.00 0.00 0.00 18.12 -3.08 41 0 1,400 0
30MAR27 142.50 C 0.00 0.00 0.00 17.23 -2.96 41 0 253 0
30MAR27 145.00 C 0.00 0.00 0.00 16.40 -2.77 41 0 77 0
30MAR27 147.50 C 0.00 0.00 0.00 15.57 -2.68 41 0 177 0
30MAR27 150.00 C 15.95 15.95 15.59 14.74 -2.69 41 2 205 -2
30MAR27 152.50 C 0.00 0.00 0.00 13.92 -2.68 41 0 254 0
30MAR27 155.00 C 13.97 13.97 13.97 13.26 -2.51 41 1 2,370 0
30MAR27 157.50 C 0.00 0.00 0.00 12.60 -2.34 41 0 110 0
30MAR27 160.00 C 12.48 12.48 12.48 11.95 -2.28 41 20 1,115 0
30MAR27 162.50 C 12.01 12.01 12.01 11.29 -2.29 41 20 191 0
30MAR27 165.00 C 11.54 11.54 11.48 10.64 -2.28 41 48 1,399 +24
30MAR27 167.50 C 11.14 11.14 11.03 10.14 -2.13 41 40 43 +17
30MAR27 170.00 C 10.56 10.56 10.56 9.63 -1.99 41 3 88 +1
30MAR27 172.50 C 0.00 0.00 0.00 9.13 -1.89 41 0 43 0
30MAR27 175.00 C 9.78 9.78 9.78 8.62 -1.90 41 186 202 +184
30MAR27 177.50 C 0.00 0.00 0.00 8.12 -1.90 41 0 75 0
30MAR27 180.00 C 8.81 8.81 8.81 7.70 -1.82 41 1 85 0
30MAR27 182.50 C 0.00 0.00 0.00 7.33 -1.69 41 0 50 0
30MAR27 185.00 C 8.10 8.10 8.10 6.95 -1.56 41 3 102 +3
30MAR27 187.50 C 0.00 0.00 0.00 6.58 -1.52 41 0 129 0
30MAR27 190.00 C 7.50 7.50 7.50 6.20 -1.53 41 1 169 +1
30MAR27 192.50 C 7.14 7.14 7.14 5.82 -1.54 41 1 101 -1
30MAR27 195.00 C 0.00 0.00 0.00 5.54 -1.44 41 0 435 0
TOTAL CALL 31,951 659,468 +9,372
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 112 0 14 0
24APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 91 0 18 0
24APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 81 0 114 0
24APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 70 0 524 0
24APR26 117.50 P 0.04 0.04 0.04 0.01 0.00 60 2 258 -2
24APR26 120.00 P 0.06 0.06 0.06 0.01 0.00 50 18 322 -18
24APR26 122.50 P 0.12 0.14 0.11 0.05 +0.03 50 132 347 +68
24APR26 125.00 P 0.24 0.30 0.18 0.17 +0.11 49 843 1,411 +804
24APR26 127.50 P 0.47 0.75 0.44 0.49 +0.32 48 683 785 +243
24APR26 130.00 P 0.90 1.66 0.90 1.19 +0.77 47 1,142 1,390 +242
24APR26 132.50 P 1.80 3.00 1.80 2.36 +1.47 46 248 1,572 +10
24APR26 135.00 P 3.00 4.70 1.81 4.02 +2.30 44 249 730 -216
24APR26 137.50 P 5.80 6.89 5.80 6.24 +3.27 48 57 194 -8
24APR26 140.00 P 9.00 9.00 8.50 8.57 +3.97 48 8 137 -3
24APR26 142.50 P 0.00 0.00 0.00 11.01 +4.39 47 0 46 0
24APR26 145.00 P 0.00 0.00 0.00 13.50 +4.33 0 0 0 -2
24APR26 147.50 P 0.00 0.00 0.00 16.00 +4.73 0 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 18.50 +4.78 0 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 21.00 +4.80 0 0 0 0
24APR26 155.00 P 0.00 0.00 0.00 23.50 +4.80 0 0 0 0
24APR26 157.50 P 0.00 0.00 0.00 26.00 +4.80 0 0 0 -1
24APR26 160.00 P 0.00 0.00 0.00 28.50 +4.80 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 173 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 164 0 177 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 156 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 140 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 132 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 125 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 97 0 580 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 91 0 1,580 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 84 0 2,573 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 78 0 3,018 0
29APR26 100.00 P 0.05 0.05 0.05 0.01 0.00 72 5 3,050 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2,919 0
29APR26 105.00 P 0.05 0.05 0.05 0.01 0.00 60 12 3,449 0
29APR26 107.50 P 0.07 0.07 0.06 0.01 0.00 54 48 3,317 +8
29APR26 110.00 P 0.08 0.09 0.07 0.01 0.00 49 73 6,181 -50
29APR26 112.50 P 0.10 0.11 0.10 0.01 0.00 43 25 3,961 -25
29APR26 115.00 P 0.13 0.15 0.12 0.02 +0.01 40 28 7,783 -8
29APR26 117.50 P 0.18 0.21 0.18 0.06 +0.03 41 144 5,836 -34
29APR26 120.00 P 0.26 0.34 0.26 0.15 +0.08 40 166 13,198 -4
29APR26 122.50 P 0.40 0.56 0.40 0.35 +0.18 40 165 6,149 +40
29APR26 125.00 P 0.65 0.97 0.65 0.73 +0.38 40 584 10,403 -8
29APR26 127.50 P 1.18 1.63 1.18 1.27 +0.61 39 1,585 11,852 +247
29APR26 130.00 P 1.50 2.65 1.50 2.14 +1.04 39 1,654 10,070 +795
29APR26 132.50 P 3.10 3.87 3.10 3.35 +1.56 39 288 5,068 -86
29APR26 135.00 P 4.47 5.70 4.47 4.90 +2.15 38 603 7,866 -266
29APR26 137.50 P 6.70 7.60 6.70 6.79 +2.76 38 482 3,875 +385
29APR26 140.00 P 8.82 9.62 8.82 9.08 +3.48 43 172 4,174 -141
29APR26 142.50 P 10.00 14.65 10.00 11.56 +4.19 50 11 2,612 -1
29APR26 145.00 P 0.00 0.00 0.00 13.59 +4.11 40 2 2,698 -2
29APR26 147.50 P 0.00 0.00 0.00 16.03 +4.45 40 0 1,316 0
29APR26 150.00 P 0.00 0.00 0.00 18.93 +5.00 67 0 1,898 0
29APR26 152.50 P 21.20 21.20 21.20 21.63 +4.84 80 3 1,746 -3
29APR26 155.00 P 23.45 23.45 23.25 23.50 +4.76 0 80 2,929 -1,393
29APR26 157.50 P 26.30 26.30 26.00 26.00 +4.79 0 2 272 -424
29APR26 160.00 P 0.00 0.00 0.00 28.87 +4.80 88 0 266 -710
29APR26 162.50 P 0.00 0.00 0.00 31.00 +4.80 0 0 64 0
29APR26 165.00 P 33.53 33.61 33.40 34.51 +5.42 122 162 779 +127
29APR26 167.50 P 0.00 0.00 0.00 36.00 +4.45 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 38.50 +4.70 0 0 89 -5
29APR26 172.50 P 0.00 0.00 0.00 41.93 +5.31 137 0 350 0
29APR26 175.00 P 0.00 0.00 0.00 43.50 +4.80 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 46.00 +4.45 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 48.50 +4.65 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 51.00 +4.65 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 53.50 +4.70 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 56.00 +4.67 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 58.50 +4.65 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 61.00 +4.80 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 63.50 +4.56 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 66.04 +4.69 123 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 68.50 +4.65 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 73.50 +4.80 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 78.50 +4.67 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 83.50 +4.29 0 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 88.50 +4.80 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 93.50 +4.67 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 98.50 +4.67 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 103.50 +4.80 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 108.50 +4.44 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 113.50 +4.34 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 118.50 +4.70 0 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 6 0
30APR26 117.50 P 0.24 0.25 0.22 0.10 +0.05 41 6 15 +6
30APR26 120.00 P 0.33 0.40 0.33 0.22 +0.11 41 7 11 +3
30APR26 122.50 P 0.58 0.66 0.52 0.46 +0.24 41 77 92 +77
30APR26 125.00 P 0.80 1.10 0.80 0.88 +0.44 41 182 260 +98
30APR26 127.50 P 1.26 1.88 1.26 1.50 +0.71 40 169 118 +70
30APR26 130.00 P 2.30 2.80 2.30 2.36 +1.09 39 347 288 +115
30APR26 132.50 P 3.65 4.10 3.60 3.58 +1.60 39 95 200 +90
30APR26 135.00 P 4.79 5.64 4.79 5.07 +2.11 38 14 77 0
30APR26 137.50 P 6.53 7.00 6.53 7.05 +2.85 40 14 116 -3
30APR26 140.00 P 0.00 0.00 0.00 9.08 +3.32 40 0 33 0
30APR26 142.50 P 0.00 0.00 0.00 11.56 +4.03 47 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 13.64 +3.92 40 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 16.06 +4.31 41 0 0 0
30APR26 150.00 P 0.00 0.00 0.00 18.93 +4.51 63 0 0 0
30APR26 152.50 P 0.00 0.00 0.00 21.63 +4.84 75 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 23.50 +4.73 0 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 26.00 +4.78 0 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 28.87 +4.80 83 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 76 0 29 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 72 0 464 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 69 0 35 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 431 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 61 0 23 0
28MAY26 77.50 P 0.04 0.04 0.04 0.01 0.00 58 15 452 +15
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 88 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 2,106 0
28MAY26 85.00 P 0.07 0.07 0.07 0.01 0.00 49 26 1,436 +5
28MAY26 87.50 P 0.11 0.11 0.11 0.01 0.00 46 45 1,462 +45
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,474 0
28MAY26 92.50 P 0.00 0.00 0.00 0.02 +0.01 43 0 2,835 0
28MAY26 95.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 314 0
28MAY26 97.50 P 0.23 0.25 0.23 0.06 +0.02 42 74 398 +73
28MAY26 100.00 P 0.32 0.32 0.29 0.10 +0.04 42 55 2,254 -46
28MAY26 102.50 P 0.40 0.42 0.40 0.17 +0.07 42 18 638 +12
28MAY26 105.00 P 0.48 0.50 0.46 0.27 +0.11 42 92 1,037 +74
28MAY26 107.50 P 0.00 0.00 0.00 0.42 +0.16 42 0 1,596 0
28MAY26 110.00 P 0.79 0.86 0.76 0.63 +0.24 42 329 4,055 +268
28MAY26 112.50 P 0.93 1.12 0.93 0.90 +0.32 42 634 2,610 +568
28MAY26 115.00 P 1.30 1.46 1.28 1.28 +0.44 42 370 5,569 +227
28MAY26 117.50 P 1.72 1.94 1.70 1.74 +0.56 42 258 4,507 -1
28MAY26 120.00 P 1.90 2.50 1.90 2.27 +0.66 41 751 11,041 -213
28MAY26 122.50 P 2.06 3.17 2.06 2.93 +0.83 41 469 5,881 -16
28MAY26 125.00 P 2.65 4.03 2.65 3.74 +1.06 41 1,031 6,971 +82
28MAY26 127.50 P 4.50 5.00 4.50 4.72 +1.29 40 446 4,520 +254
28MAY26 130.00 P 4.40 6.35 3.61 5.83 +1.57 40 633 6,041 +382
28MAY26 132.50 P 6.86 7.55 6.86 7.07 +1.78 40 359 5,878 +240
28MAY26 135.00 P 8.37 8.99 8.30 8.50 +2.02 40 29 4,384 +8
28MAY26 137.50 P 9.68 10.53 9.68 10.04 +2.29 40 6 2,771 +6
28MAY26 140.00 P 11.63 11.98 11.39 11.95 +2.73 41 13 1,373 +4
28MAY26 142.50 P 13.70 13.70 13.70 13.68 +2.86 41 6 2,142 -6
28MAY26 145.00 P 0.00 0.00 0.00 15.62 +3.21 41 2 3,965 0
28MAY26 147.50 P 0.00 0.00 0.00 17.70 +3.40 41 0 2,007 0
28MAY26 150.00 P 20.40 20.40 20.40 20.01 +3.43 43 1 3,493 0
28MAY26 152.50 P 21.90 22.52 21.90 22.02 +3.41 42 101 442 -74
28MAY26 155.00 P 23.90 23.90 23.90 24.14 +3.49 40 20 1,259 0
28MAY26 157.50 P 0.00 0.00 0.00 26.52 +3.97 41 0 339 0
28MAY26 160.00 P 0.00 0.00 0.00 28.87 +4.07 41 0 421 0
28MAY26 162.50 P 0.00 0.00 0.00 31.24 +4.32 41 0 77 0
28MAY26 165.00 P 0.00 0.00 0.00 34.51 +5.20 56 0 40 0
28MAY26 167.50 P 0.00 0.00 0.00 36.09 +3.84 42 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 38.54 +3.98 41 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 41.93 +5.13 63 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 43.50 +4.60 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 46.00 +4.40 0 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 48.50 +4.50 0 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 51.00 +4.65 0 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 53.50 +4.70 0 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 56.00 +4.67 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 58.50 +4.17 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 61.00 +4.50 0 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 63.50 +4.39 0 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 66.04 +4.27 61 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 68.50 +4.42 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 73.50 +4.39 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 78.50 +4.47 0 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 83.50 +4.29 0 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 88.50 +4.22 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 93.50 +4.35 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 98.50 +4.44 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 103.50 +4.44 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 108.50 +4.42 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 113.50 +4.17 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 118.50 +4.41 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29JUN26 75.00 P 0.11 0.11 0.11 0.01 0.00 44 17 121 +17
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 42 0 226 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 6,812 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.05 +0.02 41 0 7,457 0
29JUN26 87.50 P 0.32 0.32 0.32 0.07 +0.02 40 5 2,411 +5
29JUN26 90.00 P 0.36 0.36 0.36 0.12 +0.04 41 10 4,888 +10
29JUN26 92.50 P 0.46 0.46 0.46 0.18 +0.05 40 2 1,135 +2
29JUN26 95.00 P 0.56 0.56 0.52 0.27 +0.08 40 2 4,956 +2
29JUN26 97.50 P 0.67 0.67 0.67 0.40 +0.12 41 20 2,268 +20
29JUN26 100.00 P 0.81 0.84 0.73 0.57 +0.16 40 16 7,792 -4
29JUN26 102.50 P 0.96 1.00 0.96 0.78 +0.20 40 23 2,457 +2
29JUN26 105.00 P 0.00 0.00 0.00 1.06 +0.28 41 0 5,469 0
29JUN26 107.50 P 1.51 1.51 1.44 1.43 +0.37 41 172 4,942 +170
29JUN26 110.00 P 1.86 1.94 1.83 1.82 +0.42 40 68 6,607 +32
29JUN26 112.50 P 2.25 2.34 2.25 2.23 +0.45 40 150 5,991 +2
29JUN26 115.00 P 2.84 2.93 2.78 2.83 +0.62 40 89 10,550 +7
29JUN26 117.50 P 3.28 3.64 3.28 3.49 +0.75 40 110 7,770 +39
29JUN26 120.00 P 4.18 4.49 4.09 4.29 +0.96 39 346 17,204 -275
29JUN26 122.50 P 4.93 5.30 4.93 5.18 +1.11 39 150 8,656 -90
29JUN26 125.00 P 5.80 6.35 5.65 6.17 +1.30 39 1,203 17,071 -233
29JUN26 127.50 P 7.01 7.49 7.01 7.29 +1.47 39 569 7,140 -340
29JUN26 130.00 P 8.22 8.70 8.22 8.47 +1.66 39 371 14,835 -23
29JUN26 132.50 P 9.55 10.20 9.54 9.82 +1.85 39 447 4,755 -166
29JUN26 135.00 P 11.33 11.67 11.33 11.21 +2.02 39 102 15,553 -101
29JUN26 137.50 P 12.59 12.70 12.59 12.78 +2.25 38 3 4,548 +1
29JUN26 140.00 P 15.00 15.00 15.00 14.60 +2.56 39 4 8,006 +4
29JUN26 142.50 P 16.50 16.50 16.50 16.40 +2.73 39 1 10,585 0
29JUN26 145.00 P 18.53 18.53 18.53 18.19 +2.84 39 60 14,075 +30
29JUN26 147.50 P 20.00 20.00 20.00 20.32 +3.15 40 1 2,973 0
29JUN26 150.00 P 21.81 22.74 21.81 22.27 +3.23 40 60 13,850 0
29JUN26 152.50 P 24.00 24.42 24.00 23.62 +3.29 36 103 1,940 +103
29JUN26 155.00 P 25.97 25.97 25.94 27.22 +4.17 45 55 3,566 +45
29JUN26 157.50 P 0.00 0.00 0.00 28.54 +3.23 40 0 1,218 0
29JUN26 160.00 P 31.12 31.30 31.12 30.69 +3.70 39 31 11,171 -31
29JUN26 162.50 P 0.00 0.00 0.00 33.09 +4.03 40 0 1,703 0
29JUN26 165.00 P 0.00 0.00 0.00 35.25 +3.97 39 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 37.57 +4.07 39 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 39.95 +3.43 39 0 700 0
29JUN26 172.50 P 0.00 0.00 0.00 42.30 +4.08 39 0 2,173 0
29JUN26 175.00 P 45.05 45.05 45.05 44.60 +3.75 37 30 2,640 -30
29JUN26 177.50 P 0.00 0.00 0.00 47.02 +3.84 37 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 49.29 +3.74 30 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 52.59 +4.45 50 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 55.05 +4.58 51 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 56.49 +4.09 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 59.91 +4.38 52 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 61.38 +4.00 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 63.81 +4.16 0 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 66.25 +3.85 0 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 68.70 +3.88 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 73.62 +4.07 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 78.54 +4.07 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 84.15 +4.94 40 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 89.13 +4.71 40 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 94.11 +4.68 40 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 99.09 +4.77 38 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 104.07 +5.01 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 109.06 +4.98 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 114.04 +4.37 37 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 119.02 +4.77 0 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 124.01 +4.94 46 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 128.99 +4.87 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 133.97 +4.75 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 138.96 +4.73 47 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 143.94 +4.82 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 148.93 +4.70 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 153.91 +4.67 44 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 158.89 +4.64 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 163.88 +4.63 55 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 168.86 +4.76 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 65.00 P 0.11 0.11 0.11 0.01 0.00 45 6 38 +6
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 0.02 +0.01 41 0 11 0
30JUL26 75.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 188 0
30JUL26 77.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.07 +0.02 40 0 32 0
30JUL26 82.50 P 0.00 0.00 0.00 0.10 +0.02 40 0 1 0
30JUL26 85.00 P 0.47 0.47 0.47 0.15 +0.03 40 1 26 +1
30JUL26 87.50 P 0.00 0.00 0.00 0.23 +0.06 40 0 6 0
30JUL26 90.00 P 0.61 0.61 0.61 0.33 +0.08 40 2 175 0
30JUL26 92.50 P 0.00 0.00 0.00 0.46 +0.11 40 0 63 0
30JUL26 95.00 P 0.92 0.92 0.90 0.63 +0.15 40 6 68 +6
30JUL26 97.50 P 0.00 0.00 0.00 0.84 +0.18 40 0 176 0
30JUL26 100.00 P 0.00 0.00 0.00 1.12 +0.26 40 0 296 0
30JUL26 102.50 P 1.62 1.62 1.54 1.46 +0.32 40 295 518 +204
30JUL26 105.00 P 1.88 1.98 1.88 1.85 +0.40 40 417 934 +417
30JUL26 107.50 P 2.39 2.39 2.29 2.25 +0.41 39 636 528 +268
30JUL26 110.00 P 2.88 2.88 2.77 2.74 +0.45 39 99 864 +27
30JUL26 112.50 P 3.42 3.42 3.31 3.33 +0.59 39 172 531 +160
30JUL26 115.00 P 3.87 4.10 3.87 3.98 +0.73 39 325 1,714 +211
30JUL26 117.50 P 4.68 4.96 4.64 4.79 +0.92 39 1,169 2,049 +926
30JUL26 120.00 P 5.37 5.73 5.37 5.62 +1.02 39 357 1,359 +339
30JUL26 122.50 P 6.54 6.66 6.54 6.62 +1.20 39 185 1,429 +126
30JUL26 125.00 P 7.46 7.85 7.39 7.63 +1.32 39 718 3,501 +584
30JUL26 127.50 P 8.57 9.05 8.55 8.81 +1.50 38 480 1,122 +320
30JUL26 130.00 P 9.47 10.38 9.47 10.00 +1.64 38 512 1,904 +390
30JUL26 132.50 P 11.63 11.73 11.36 11.37 +1.82 38 672 2,086 +634
30JUL26 135.00 P 13.28 13.28 13.24 12.81 +2.01 38 61 3,879 +1
30JUL26 137.50 P 14.30 14.30 14.30 14.46 +2.26 39 6 177 +6
30JUL26 140.00 P 15.94 15.94 15.94 16.13 +2.43 39 1 404 0
30JUL26 142.50 P 0.00 0.00 0.00 17.81 +2.52 39 0 5 0
30JUL26 145.00 P 19.50 19.50 19.50 19.77 +2.81 39 5 50 0
30JUL26 147.50 P 0.00 0.00 0.00 21.68 +2.98 40 0 3 0
30JUL26 150.00 P 0.00 0.00 0.00 23.46 +2.94 39 0 126 0
30JUL26 152.50 P 0.00 0.00 0.00 25.64 +3.23 40 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 27.53 +3.18 39 1 95 0
30JUL26 157.50 P 0.00 0.00 0.00 29.62 +2.89 39 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 31.84 +3.12 40 2 19 -2
30JUL26 162.50 P 0.00 0.00 0.00 34.11 +2.95 41 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 36.11 +3.15 39 1 16 0
30JUL26 167.50 P 0.00 0.00 0.00 38.56 +3.67 41 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 40.76 +3.35 40 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 43.10 +3.48 41 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 45.41 +3.52 41 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 47.73 +3.84 41 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 49.99 +3.55 40 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 52.59 +4.11 42 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 55.05 +3.99 43 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 57.10 +3.97 39 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 59.91 +4.38 44 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 61.91 +3.82 37 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 64.44 +3.91 39 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 66.85 +4.24 38 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 69.27 +4.28 36 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 74.05 +4.25 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 78.96 +4.26 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 53 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 0.00 40 0 410 0
29SEP26 67.50 P 0.35 0.35 0.35 0.05 0.00 40 21 83 +21
29SEP26 70.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 42 0
29SEP26 72.50 P 0.48 0.49 0.48 0.12 +0.02 40 21 24 +21
29SEP26 75.00 P 0.00 0.00 0.00 0.17 +0.02 40 0 2,048 0
29SEP26 77.50 P 0.00 0.00 0.00 0.25 +0.04 40 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.34 +0.05 40 0 1,441 0
29SEP26 82.50 P 0.00 0.00 0.00 0.47 +0.08 40 0 306 0
29SEP26 85.00 P 0.00 0.00 0.00 0.61 +0.08 40 0 109 0
29SEP26 87.50 P 1.20 1.20 1.20 0.81 +0.13 40 3 558 -1
29SEP26 90.00 P 1.50 1.50 1.50 1.04 +0.15 40 102 538 +22
29SEP26 92.50 P 0.00 0.00 0.00 1.33 +0.21 40 0 643 0
29SEP26 95.00 P 1.91 1.91 1.91 1.65 +0.23 40 1 1,349 +1
29SEP26 97.50 P 2.23 2.23 2.23 2.05 +0.32 40 45 1,326 +45
29SEP26 100.00 P 0.00 0.00 0.00 2.48 +0.34 40 0 6,049 0
29SEP26 102.50 P 3.08 3.10 3.02 3.00 +0.45 40 45 2,927 +44
29SEP26 105.00 P 3.53 3.53 3.53 3.49 +0.40 40 30 6,445 +30
29SEP26 107.50 P 4.17 4.17 4.17 4.06 +0.49 40 20 1,256 +20
29SEP26 110.00 P 4.76 4.76 4.76 4.68 +0.58 39 1 7,760 0
29SEP26 112.50 P 5.41 5.41 5.41 5.43 +0.71 39 70 3,075 +70
29SEP26 115.00 P 6.23 6.46 6.23 6.26 +0.85 39 78 14,984 +40
29SEP26 117.50 P 7.27 7.27 7.14 7.14 +0.90 39 35 3,282 0
29SEP26 120.00 P 8.05 8.30 8.05 8.15 +1.08 39 44 16,333 +42
29SEP26 122.50 P 9.30 9.30 9.21 9.16 +1.14 39 125 3,579 +51
29SEP26 125.00 P 10.20 10.60 10.20 10.30 +1.26 39 165 8,750 +22
29SEP26 127.50 P 11.60 11.83 11.60 11.51 +1.45 39 210 9,534 -19
29SEP26 130.00 P 12.78 13.20 12.78 12.75 +1.49 39 779 27,464 +312
29SEP26 132.50 P 0.00 0.00 0.00 14.14 +1.68 39 0 4,828 0
29SEP26 135.00 P 0.00 0.00 0.00 15.61 +1.88 39 0 9,835 0
29SEP26 137.50 P 0.00 0.00 0.00 17.15 +1.95 39 0 3,615 0
29SEP26 140.00 P 0.00 0.00 0.00 18.77 +2.11 39 0 11,502 0
29SEP26 142.50 P 20.55 20.55 20.55 20.51 +2.34 39 50 2,409 -50
29SEP26 145.00 P 0.00 0.00 0.00 22.25 +2.43 40 0 9,669 0
29SEP26 147.50 P 0.00 0.00 0.00 23.99 +2.48 39 0 2,473 0
29SEP26 150.00 P 0.00 0.00 0.00 26.01 +2.76 40 0 9,892 0
29SEP26 152.50 P 0.00 0.00 0.00 27.76 +2.81 40 0 2,891 0
29SEP26 155.00 P 29.30 29.30 29.30 29.82 +2.89 40 15 7,300 0
29SEP26 157.50 P 0.00 0.00 0.00 31.83 +3.04 40 0 1,703 0
29SEP26 160.00 P 34.00 34.00 34.00 34.73 +4.17 43 1 6,860 0
29SEP26 162.50 P 0.00 0.00 0.00 35.94 +3.33 41 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 37.85 +3.18 40 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 40.08 +3.31 40 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 42.48 +3.58 41 0 545 0
29SEP26 172.50 P 0.00 0.00 0.00 44.75 +3.48 42 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 46.67 +3.63 40 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 48.94 +3.74 41 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 51.04 +3.54 40 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 53.52 +3.86 41 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 55.83 +3.92 41 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 57.82 +3.67 39 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 60.19 +3.73 39 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 62.75 +3.77 41 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 64.67 +3.50 36 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 67.41 +3.97 40 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 70.01 +4.23 42 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 74.77 +4.36 41 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 79.25 +4.10 34 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 84.27 +4.14 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 89.13 +3.96 32 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 94.11 +4.34 33 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 99.09 +4.48 34 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 104.07 +4.59 34 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 109.06 +4.87 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 114.07 +4.40 40 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 119.02 +4.77 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 124.01 +4.87 39 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 128.99 +4.87 40 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 133.97 +4.75 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 138.96 +4.73 42 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 143.94 +4.82 42 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 148.93 +4.70 44 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 153.91 +4.67 45 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 158.89 +4.64 45 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 163.88 +4.63 47 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 168.86 +4.76 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 +0.01 40 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.20 +0.02 40 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.28 +0.04 40 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.38 +0.04 41 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.51 +0.07 41 0 30 0
30DEC26 75.00 P 1.21 1.21 1.19 0.65 +0.06 40 33 186 +29
30DEC26 77.50 P 0.00 0.00 0.00 0.85 +0.12 41 0 106 0
30DEC26 80.00 P 0.00 0.00 0.00 1.06 +0.11 41 0 1,381 0
30DEC26 82.50 P 0.00 0.00 0.00 1.33 +0.17 41 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 1.63 +0.18 41 0 440 0
30DEC26 87.50 P 0.00 0.00 0.00 1.98 +0.22 41 0 108 0
30DEC26 90.00 P 2.62 2.62 2.62 2.39 +0.28 41 2 2,258 +2
30DEC26 92.50 P 0.00 0.00 0.00 2.81 +0.28 41 0 127 0
30DEC26 95.00 P 3.51 3.51 3.51 3.36 +0.41 41 6 3,107 0
30DEC26 97.50 P 4.00 4.00 4.00 3.91 +0.42 41 1 1,941 +1
30DEC26 100.00 P 4.46 4.56 4.40 4.52 +0.47 41 15 4,522 +15
30DEC26 102.50 P 0.00 0.00 0.00 5.14 +0.51 40 0 724 0
30DEC26 105.00 P 0.00 0.00 0.00 5.63 +0.38 40 0 6,124 0
30DEC26 107.50 P 0.00 0.00 0.00 6.38 +0.63 40 0 1,978 0
30DEC26 110.00 P 7.20 7.40 7.15 7.23 +0.78 40 11 3,709 -6
30DEC26 112.50 P 8.03 8.03 8.03 8.08 +0.79 40 1 4,525 0
30DEC26 115.00 P 9.00 9.05 8.91 9.03 +0.89 40 20 2,501 -12
30DEC26 117.50 P 0.00 0.00 0.00 10.07 +1.06 39 0 2,631 0
30DEC26 120.00 P 10.66 10.98 10.66 11.10 +1.06 39 5 9,824 0
30DEC26 122.50 P 12.08 12.08 12.08 12.21 +1.13 39 1 2,429 -1
30DEC26 125.00 P 13.25 13.25 13.25 13.44 +1.32 39 1 3,708 +1
30DEC26 127.50 P 14.70 14.82 14.70 14.67 +1.38 39 117 3,107 +40
30DEC26 130.00 P 16.00 16.15 16.00 15.90 +1.38 39 6 18,039 0
30DEC26 132.50 P 17.53 17.53 17.53 17.31 +1.56 39 1 2,237 0
30DEC26 135.00 P 0.00 0.00 0.00 18.73 +1.73 39 0 6,974 0
30DEC26 137.50 P 20.22 20.22 20.22 20.25 +1.83 39 45 3,282 +45
30DEC26 140.00 P 21.80 21.80 21.80 21.84 +1.99 39 45 3,125 +45
30DEC26 142.50 P 0.00 0.00 0.00 23.55 +2.17 39 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 25.18 +2.17 39 0 4,551 0
30DEC26 147.50 P 0.00 0.00 0.00 26.98 +2.33 40 0 926 0
30DEC26 150.00 P 0.00 0.00 0.00 28.80 +2.56 40 0 6,561 0
30DEC26 152.50 P 0.00 0.00 0.00 30.64 +2.62 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 32.48 +2.67 40 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 34.37 +2.70 40 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 36.38 +2.55 40 0 2,547 0
30DEC26 162.50 P 0.00 0.00 0.00 38.27 +2.85 40 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 40.42 +3.18 40 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 42.16 +2.97 40 0 1,130 0
30DEC26 170.00 P 44.70 44.70 44.70 44.42 +3.02 40 1 6,368 0
30DEC26 172.50 P 0.00 0.00 0.00 46.60 +3.25 41 0 1,120 0
30DEC26 175.00 P 48.60 48.60 48.60 48.64 +3.33 40 2 327 -2
30DEC26 177.50 P 0.00 0.00 0.00 50.79 +3.37 40 0 162 0
30DEC26 180.00 P 0.00 0.00 0.00 52.84 +2.26 40 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 55.03 +3.40 40 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 57.38 +3.78 41 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 59.49 +3.25 40 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 61.81 +3.43 41 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 64.05 +3.88 40 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 66.23 +3.83 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 68.33 +3.71 39 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 70.89 +3.63 40 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 75.25 +3.47 39 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 79.92 +3.53 38 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 85.04 +4.01 40 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 89.64 +3.94 38 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 94.38 +3.98 37 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 99.31 +4.11 37 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 104.07 +4.07 0 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 109.06 +4.25 30 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 114.07 +4.40 34 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 119.02 +4.49 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 124.01 +4.59 32 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 128.99 +4.67 29 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 133.97 +4.74 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 138.96 +4.73 34 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 143.94 +4.82 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 148.96 +4.73 41 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 153.91 +4.67 35 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 158.91 +4.66 40 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 163.88 +4.63 38 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 168.87 +4.77 41 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.28 +0.04 40 0 205 0
30MAR27 62.50 P 0.00 0.00 0.00 0.37 +0.04 40 0 7 0
30MAR27 65.00 P 1.05 1.05 1.05 0.49 +0.06 40 2 187 +2
30MAR27 67.50 P 0.00 0.00 0.00 0.64 +0.08 40 0 39 0
30MAR27 70.00 P 1.49 1.49 1.49 0.81 +0.10 40 2 27 +2
30MAR27 72.50 P 0.00 0.00 0.00 1.03 +0.13 40 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.25 +0.13 40 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 1.56 +0.21 40 0 2 0
30MAR27 80.00 P 2.40 2.40 2.40 1.87 +0.20 40 5 256 +5
30MAR27 82.50 P 0.00 0.00 0.00 2.25 +0.27 40 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 2.68 +0.32 41 0 140 0
30MAR27 87.50 P 0.00 0.00 0.00 3.11 +0.32 41 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.66 +0.44 41 0 2,149 0
30MAR27 92.50 P 0.00 0.00 0.00 4.23 +0.47 41 0 1,150 0
30MAR27 95.00 P 5.00 5.00 5.00 4.75 +0.41 40 3 211 +3
30MAR27 97.50 P 0.00 0.00 0.00 5.40 +0.56 40 0 70 0
30MAR27 100.00 P 6.08 6.15 6.00 6.07 +0.46 40 10 1,701 +10
30MAR27 102.50 P 0.00 0.00 0.00 6.77 +0.46 40 0 142 0
30MAR27 105.00 P 0.00 0.00 0.00 7.51 +0.56 40 0 1,041 0
30MAR27 107.50 P 0.00 0.00 0.00 8.33 +0.68 40 0 390 0
30MAR27 110.00 P 9.24 9.24 9.15 9.18 +0.74 39 67 688 +67
30MAR27 112.50 P 0.00 0.00 0.00 10.16 +0.86 39 0 1,389 0
30MAR27 115.00 P 11.26 11.26 11.26 11.19 +0.98 39 1 8,996 0
30MAR27 117.50 P 12.10 12.10 12.10 12.24 +1.09 39 1 1,354 +1
30MAR27 120.00 P 13.43 13.43 13.34 13.30 +1.14 39 15 6,414 +15
30MAR27 122.50 P 0.00 0.00 0.00 14.52 +1.30 39 0 1,531 0
30MAR27 125.00 P 15.78 15.84 15.78 15.76 +1.42 39 3 3,910 0
30MAR27 127.50 P 17.22 17.22 17.22 17.00 +1.44 39 20 3,526 0
30MAR27 130.00 P 18.24 18.24 18.20 18.26 +1.46 39 51 3,189 +51
30MAR27 132.50 P 0.00 0.00 0.00 19.68 +1.63 39 0 215 0
30MAR27 135.00 P 0.00 0.00 0.00 21.11 +1.74 39 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 22.55 +1.76 39 0 402 0
30MAR27 140.00 P 0.00 0.00 0.00 24.17 +1.93 39 0 1,292 0
30MAR27 142.50 P 0.00 0.00 0.00 25.70 +1.98 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 27.36 +2.04 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 29.08 +2.15 39 0 30 0
30MAR27 150.00 P 30.90 30.90 30.90 31.16 +2.57 40 1 148 -1
30MAR27 152.50 P 0.00 0.00 0.00 32.59 +2.30 39 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 34.63 +2.08 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 36.61 +2.42 40 0 1 0
30MAR27 160.00 P 38.37 38.37 38.37 38.20 +2.11 39 1 223 +1
30MAR27 162.50 P 0.00 0.00 0.00 40.43 +2.57 40 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 42.09 +2.35 40 0 37 0
30MAR27 167.50 P 44.45 44.45 44.45 44.25 +2.44 40 5 16 +5
30MAR27 170.00 P 0.00 0.00 0.00 46.28 +2.48 40 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 48.28 +2.66 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 50.34 +2.73 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 52.39 +2.79 40 0 0 0
30MAR27 180.00 P 55.00 55.00 55.00 54.57 +3.02 40 1 6 +1
30MAR27 182.50 P 0.00 0.00 0.00 56.59 +2.86 40 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 58.73 +2.93 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 60.87 +3.34 40 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 62.99 +2.98 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 65.15 +3.00 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 67.52 +3.34 40 0 2 0
TOTAL PUT 29,081 902,943 +6,734
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$ 11.94
29APR26 8.00 C 0.00 0.00 0.00 3.97 -0.02 156 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.71 -0.03 134 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.47 -0.02 135 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.21 -0.03 115 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.96 -0.03 106 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.70 -0.04 83 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.48 -0.02 103 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.20 -0.05 67 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.97 -0.03 78 0 15 0
29APR26 10.50 C 0.00 0.00 0.00 1.47 -0.05 60 0 4 0
29APR26 11.00 C 0.92 0.92 0.92 1.05 0.00 66 2 121 0
29APR26 11.50 C 0.00 0.00 0.00 0.66 -0.03 61 0 403 0
29APR26 12.00 C 0.36 0.36 0.36 0.37 -0.04 60 16 285 +16
29APR26 12.50 C 0.19 0.19 0.19 0.19 -0.03 60 10 532 0
29APR26 13.00 C 0.08 0.09 0.08 0.08 -0.04 59 3 559 -1
29APR26 13.50 C 0.04 0.04 0.04 0.04 -0.01 62 3 438 -2
29APR26 14.00 C 0.02 0.02 0.02 0.02 0.00 66 8 747 0
29APR26 14.50 C 0.02 0.02 0.02 0.01 0.00 69 8 954 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,104 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 137 0
29APR26 16.00 C 0.01 0.01 0.01 0.01 0.00 97 8 194 -8
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 129 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 114 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 121 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 129 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 136 0 137 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 143 0 81 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 150 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 4.03 -0.01 84 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.75 -0.05 70 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.54 +0.01 75 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.24 -0.06 57 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 3.03 -0.02 63 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.81 -0.03 63 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.60 -0.01 64 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.37 -0.01 61 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.08 -0.10 51 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.68 -0.06 51 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.37 +0.01 55 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 1.05 -0.02 54 0 181 0
28MAY26 12.00 C 0.78 0.78 0.78 0.79 -0.01 53 1 258 +1
28MAY26 12.50 C 0.00 0.00 0.00 0.57 -0.03 52 0 143 0
28MAY26 13.00 C 0.36 0.36 0.36 0.41 -0.04 52 2 259 0
28MAY26 13.50 C 0.28 0.30 0.28 0.29 -0.03 53 47 441 +30
28MAY26 14.00 C 0.00 0.00 0.00 0.20 -0.02 53 0 456 0
28MAY26 14.50 C 0.18 0.18 0.18 0.13 -0.02 52 10 335 0
28MAY26 15.00 C 0.11 0.12 0.11 0.09 -0.01 53 6 192 +5
28MAY26 15.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 99 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 -0.01 53 0 88 0
28MAY26 16.50 C 0.06 0.06 0.06 0.03 0.00 55 5 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 85 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 108 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 8.26 -0.05 103 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 8.17 -0.04 117 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 8.06 -0.05 96 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.96 -0.05 92 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.86 -0.05 88 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.76 -0.05 84 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.66 -0.06 80 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.56 -0.05 75 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.46 -0.05 68 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 7.36 -0.05 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 7.26 -0.05 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 7.20 -0.01 111 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 7.06 -0.05 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.96 -0.05 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.70 -0.07 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.44 -0.08 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.22 -0.06 68 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.97 -0.05 62 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.70 -0.07 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.46 -0.07 0 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 5.24 -0.05 65 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.94 -0.10 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.76 -0.08 65 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.52 -0.06 63 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.27 -0.07 59 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 4.03 -0.07 58 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.77 -0.08 51 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.54 -0.09 52 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 3.31 -0.08 51 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 3.05 -0.11 46 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.87 -0.05 51 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.67 -0.06 52 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.46 -0.08 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.27 -0.06 51 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.92 -0.06 52 0 37 0
29JUN26 11.00 C 1.58 1.58 1.58 1.64 +0.03 54 15 120 +15
29JUN26 11.50 C 1.32 1.32 1.32 1.32 -0.02 52 15 108 0
29JUN26 12.00 C 0.00 0.00 0.00 1.08 -0.02 52 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 0.88 -0.02 53 0 182 0
29JUN26 13.00 C 0.00 0.00 0.00 0.71 -0.01 53 0 71 0
29JUN26 13.50 C 0.00 0.00 0.00 0.56 -0.03 53 0 94 0
29JUN26 14.00 C 0.00 0.00 0.00 0.44 -0.04 53 0 68 0
29JUN26 14.50 C 0.00 0.00 0.00 0.34 -0.04 52 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.04 52 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.20 -0.03 52 0 176 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.03 52 0 37 0
29JUN26 16.50 C 0.00 0.00 0.00 0.12 -0.02 53 0 82 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 -0.02 53 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.07 -0.01 53 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 0.05 -0.01 52 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 53 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.01 52 0 13 0
30JUL26 8.25 C 0.00 0.00 0.00 3.81 -0.10 54 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.58 -0.09 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.40 -0.05 57 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.19 -0.05 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.98 -0.05 55 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.78 -0.05 55 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.59 -0.04 54 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.39 -0.07 53 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.06 -0.06 53 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.77 -0.03 54 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.52 -0.02 54 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.28 -0.03 54 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 1.07 -0.03 54 0 16 0
30JUL26 13.00 C 0.00 0.00 0.00 0.89 -0.05 53 0 35 0
30JUL26 13.50 C 0.00 0.00 0.00 0.74 -0.05 53 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.60 -0.05 53 0 163 0
30JUL26 14.50 C 0.54 0.54 0.54 0.50 -0.04 53 30 75 +30
30JUL26 15.00 C 0.00 0.00 0.00 0.41 -0.03 53 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.33 -0.03 53 0 21 0
30JUL26 16.00 C 0.00 0.00 0.00 0.27 -0.03 53 0 16 0
30JUL26 16.50 C 0.00 0.00 0.00 0.22 -0.02 53 0 14 0
30JUL26 17.00 C 0.00 0.00 0.00 0.18 -0.02 53 0 15 0
30JUL26 17.50 C 0.21 0.21 0.21 0.14 -0.02 53 1 31 0
29SEP26 4.70 C 0.00 0.00 0.00 7.26 -0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 7.20 -0.04 84 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 7.06 -0.09 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.96 -0.09 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.70 -0.11 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.44 -0.11 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 6.22 -0.08 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.97 -0.09 49 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.71 -0.11 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.49 -0.09 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 5.25 -0.09 53 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 5.03 -0.07 56 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.76 -0.11 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.56 -0.08 53 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 4.31 -0.11 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.13 -0.03 54 0 51 0
29SEP26 8.25 C 0.00 0.00 0.00 3.91 -0.04 53 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.71 -0.07 53 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.50 -0.10 52 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 3.36 -0.04 55 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 3.14 -0.07 53 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.97 -0.06 53 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.78 -0.07 52 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.62 -0.06 52 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.33 -0.08 52 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 2.05 -0.06 52 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.80 -0.06 52 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.61 0.00 53 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.42 0.00 53 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 1.25 -0.01 53 0 71 0
29SEP26 13.50 C 0.00 0.00 0.00 1.08 -0.02 53 0 1,017 0
29SEP26 14.00 C 0.00 0.00 0.00 0.95 -0.02 53 0 87 0
29SEP26 14.50 C 0.84 0.84 0.84 0.81 -0.04 53 8 54 +8
29SEP26 15.00 C 0.00 0.00 0.00 0.71 -0.03 53 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.61 -0.03 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.53 -0.03 53 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.46 -0.02 53 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.40 -0.01 53 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.34 -0.02 52 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.29 -0.02 52 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.22 -0.01 53 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.19 -0.01 53 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 4.35 0.00 54 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.16 0.00 54 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.90 -0.08 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.80 +0.01 53 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.63 +0.01 53 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.40 -0.06 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.30 0.00 53 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.15 0.00 53 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.00 0.00 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.66 -0.06 50 0 0 0
30DEC26 11.00 C 2.42 2.42 2.42 2.47 -0.08 52 5 33 +5
30DEC26 11.50 C 0.00 0.00 0.00 2.23 -0.01 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.00 0.00 51 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.81 +0.01 52 0 87 0
30DEC26 13.00 C 0.00 0.00 0.00 1.64 -0.01 52 0 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.50 0.00 52 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.35 0.00 52 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 1.22 -0.03 52 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 1.09 -0.03 52 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 -0.03 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.89 -0.02 52 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.79 -0.03 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.71 -0.02 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.64 -0.02 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.57 -0.02 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 -0.01 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.47 -0.01 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 -0.01 52 0 6 0
30MAR27 8.00 C 0.00 0.00 0.00 4.48 -0.07 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.31 -0.06 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.14 -0.06 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.97 -0.07 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.82 -0.06 50 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.68 -0.04 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.53 -0.04 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.39 -0.03 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.23 -0.05 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.97 -0.06 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.73 -0.06 50 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.51 -0.05 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.29 -0.07 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.16 -0.02 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.98 -0.01 51 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.80 -0.05 51 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.67 -0.05 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.52 -0.07 51 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.40 -0.07 51 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.28 -0.07 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.17 -0.06 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.08 -0.06 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.98 -0.07 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.90 -0.05 51 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.83 -0.05 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.76 -0.05 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.69 -0.05 51 0 0 0
TOTAL CALL 203 21,471 +99
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 134 0 13 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 7 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 107 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 207 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 96 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 159 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 124 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 216 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 0.00 62 0 295 0
29APR26 11.00 P 0.11 0.12 0.11 0.08 -0.01 59 15 545 -5
29APR26 11.50 P 0.00 0.00 0.00 0.19 -0.03 57 0 578 0
29APR26 12.00 P 0.50 0.50 0.50 0.41 -0.03 57 14 428 +1
29APR26 12.50 P 0.70 0.70 0.70 0.71 -0.04 54 4 277 -4
29APR26 13.00 P 0.00 0.00 0.00 1.10 -0.05 49 0 596 0
29APR26 13.50 P 0.00 0.00 0.00 1.59 +0.04 60 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 2.07 +0.05 61 0 130 0
29APR26 14.50 P 0.00 0.00 0.00 2.56 +0.03 0 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 3.06 +0.03 0 0 113 0
29APR26 15.50 P 0.00 0.00 0.00 3.56 +0.05 0 0 0 -15
29APR26 16.00 P 0.00 0.00 0.00 4.06 +0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.56 +0.04 0 0 0 -15
29APR26 17.00 P 0.00 0.00 0.00 5.06 +0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.56 +0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.06 +0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.56 +0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.06 +0.04 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.56 +0.04 0 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 0.00 53 0 120 0
28MAY26 9.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 62 0
28MAY26 9.25 P 0.00 0.00 0.00 0.05 0.00 53 0 135 0
28MAY26 9.50 P 0.00 0.00 0.00 0.07 0.00 53 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 0.09 -0.01 52 0 268 0
28MAY26 10.00 P 0.00 0.00 0.00 0.13 0.00 52 0 216 0
28MAY26 10.50 P 0.24 0.24 0.24 0.21 -0.02 51 3 273 +3
28MAY26 11.00 P 0.37 0.37 0.37 0.35 -0.02 51 6 447 +6
28MAY26 11.50 P 0.55 0.57 0.55 0.54 -0.03 51 6 323 0
28MAY26 12.00 P 0.00 0.00 0.00 0.77 -0.04 50 0 347 0
28MAY26 12.50 P 0.00 0.00 0.00 1.06 -0.06 49 0 134 0
28MAY26 13.00 P 1.42 1.42 1.42 1.40 -0.02 49 1 127 -1
28MAY26 13.50 P 0.00 0.00 0.00 1.81 +0.01 51 0 57 0
28MAY26 14.00 P 0.00 0.00 0.00 2.27 +0.05 56 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 2.67 +0.02 53 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.10 -0.03 48 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 3.58 -0.01 48 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 4.07 +0.01 49 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.57 +0.02 54 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.06 -0.01 0 0 15 0
28MAY26 17.50 P 0.00 0.00 0.00 5.56 +0.01 0 0 0 -15
28MAY26 18.00 P 0.00 0.00 0.00 6.07 +0.04 66 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.58 +0.04 73 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.07 +0.05 73 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.59 +0.07 84 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 0.00 113 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 0.00 106 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 83 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 0.01 -0.01 49 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.02 -0.01 51 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.03 -0.01 51 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 0.00 53 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.09 -0.01 53 0 68 0
29JUN26 9.00 P 0.00 0.00 0.00 0.12 0.00 53 0 187 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 -0.01 52 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.19 -0.01 52 0 208 0
29JUN26 9.75 P 0.00 0.00 0.00 0.24 -0.01 52 0 95 0
29JUN26 10.00 P 0.30 0.30 0.30 0.29 -0.02 52 2 207 -1
29JUN26 10.50 P 0.00 0.00 0.00 0.43 -0.03 52 0 426 0
29JUN26 11.00 P 0.00 0.00 0.00 0.60 -0.03 51 0 779 0
29JUN26 11.50 P 0.86 0.86 0.86 0.80 -0.05 50 55 646 +55
29JUN26 12.00 P 1.10 1.10 1.10 1.07 -0.05 51 15 381 0
29JUN26 12.50 P 1.42 1.48 1.41 1.37 -0.04 52 45 244 +1
29JUN26 13.00 P 0.00 0.00 0.00 1.71 -0.03 52 0 370 0
29JUN26 13.50 P 0.00 0.00 0.00 2.11 0.00 55 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.51 +0.01 56 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 2.91 0.00 56 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.36 +0.04 58 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 3.78 +0.02 58 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.23 +0.01 58 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 4.72 +0.03 61 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.19 +0.05 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.64 +0.01 60 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.14 +0.04 64 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.62 +0.05 64 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.08 +0.01 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.59 +0.03 64 0 0 0
30JUL26 8.25 P 0.12 0.12 0.12 0.12 -0.01 52 2 2 +2
30JUL26 8.50 P 0.00 0.00 0.00 0.15 -0.01 52 0 0 0
30JUL26 8.75 P 0.21 0.21 0.21 0.19 0.00 52 15 26 +15
30JUL26 9.00 P 0.00 0.00 0.00 0.24 -0.01 53 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.29 -0.01 52 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.33 -0.02 51 0 19 0
30JUL26 9.75 P 0.44 0.44 0.44 0.40 -0.01 51 10 50 +10
30JUL26 10.00 P 0.48 0.52 0.48 0.47 -0.02 51 24 45 +24
30JUL26 10.50 P 0.00 0.00 0.00 0.64 -0.02 51 0 29 0
30JUL26 11.00 P 0.90 0.90 0.86 0.84 -0.05 51 65 65 +65
30JUL26 11.50 P 1.15 1.15 1.08 1.08 -0.04 51 80 104 +74
30JUL26 12.00 P 0.00 0.00 0.00 1.34 -0.03 51 0 16 0
30JUL26 12.50 P 0.00 0.00 0.00 1.64 -0.04 51 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 1.97 -0.05 51 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.39 +0.03 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.73 -0.01 52 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.17 +0.03 54 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.59 +0.02 55 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.02 +0.02 55 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.47 +0.04 56 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.89 +0.01 55 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.37 +0.05 57 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.81 +0.03 55 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 50 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 53 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 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 0.00 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 0.00 52 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 0.00 53 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.18 0.00 53 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.22 0.00 53 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 0.00 52 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 0.00 53 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.37 0.00 52 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 0.00 53 0 45 0
29SEP26 9.25 P 0.00 0.00 0.00 0.50 -0.01 52 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.57 -0.02 52 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.65 -0.02 52 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.74 0.00 52 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 0.93 -0.01 51 0 99 0
29SEP26 11.00 P 0.00 0.00 0.00 1.15 -0.03 52 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.40 -0.02 51 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 1.68 -0.02 51 0 208 0
29SEP26 12.50 P 0.00 0.00 0.00 1.98 -0.03 52 0 159 0
29SEP26 13.00 P 0.00 0.00 0.00 2.31 -0.02 52 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.66 -0.03 52 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.06 +0.01 53 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.47 +0.04 54 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 3.86 +0.02 54 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.27 +0.03 55 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 4.70 +0.03 55 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.13 +0.05 55 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.57 +0.04 56 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.02 +0.03 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.47 +0.03 56 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.92 +0.03 56 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.38 +0.03 56 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.84 +0.04 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.40 0.00 52 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.46 0.00 52 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 +0.01 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 0.00 52 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.68 0.00 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.77 +0.01 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.87 +0.01 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.96 +0.01 52 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.05 -0.01 52 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.25 -0.03 51 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.50 0.00 51 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 0.00 51 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.04 -0.01 51 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.34 -0.02 51 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.66 -0.02 51 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.01 -0.02 51 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.39 -0.01 52 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 3.79 +0.03 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.18 0.00 53 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.57 +0.02 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 4.93 -0.03 52 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.34 -0.03 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.76 -0.04 52 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.19 -0.04 52 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.69 +0.04 55 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.07 -0.03 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.55 0.00 54 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.96 -0.03 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.54 -0.02 51 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 -0.01 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.70 0.00 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 0.00 51 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.86 -0.02 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.95 +0.01 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.04 -0.04 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.17 -0.01 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.25 -0.04 50 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.47 -0.04 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.76 +0.01 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.03 0.00 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.28 -0.02 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.60 -0.01 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.94 0.00 51 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.28 0.00 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.64 +0.01 51 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.01 +0.03 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.40 0.00 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 4.80 +0.03 52 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.20 +0.03 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.61 +0.02 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.02 +0.03 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.44 +0.03 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.87 +0.03 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.29 +0.02 53 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.74 +0.03 53 0 0 0
TOTAL PUT 362 21,951 +200
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$ 4.60
29APR26 2.70 C 0.00 0.00 0.00 1.93 -0.09 243 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.83 -0.09 229 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.73 -0.09 215 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.63 -0.09 202 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.53 -0.09 189 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.43 -0.09 177 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.33 -0.09 164 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.23 -0.09 152 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.13 -0.09 140 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 1.03 -0.09 129 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.93 -0.09 117 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.83 -0.09 106 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.72 -0.10 85 0 0 0
29APR26 4.00 C 0.61 0.61 0.61 0.62 -0.10 74 5 5 +5
29APR26 4.10 C 0.00 0.00 0.00 0.52 -0.10 64 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.42 -0.11 54 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.33 -0.11 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.25 -0.11 49 0 10 0
29APR26 4.50 C 0.00 0.00 0.00 0.18 -0.09 48 0 12 0
29APR26 4.60 C 0.00 0.00 0.00 0.13 -0.07 50 0 2 0
29APR26 4.70 C 0.08 0.08 0.07 0.08 -0.06 47 92 516 +30
29APR26 4.80 C 0.05 0.05 0.05 0.05 -0.05 48 60 2,748 0
29APR26 4.90 C 0.03 0.03 0.03 0.03 -0.03 48 36 1,197 +20
29APR26 5.00 C 0.02 0.02 0.02 0.02 -0.02 50 4 764 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 -0.01 60 0 501 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 76 0 784 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 90 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 104 0 1,313 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 129 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 140 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 151 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 161 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 171 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 180 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 189 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 197 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 206 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 214 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 221 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 236 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 249 0 8 0
28MAY26 3.50 C 0.00 0.00 0.00 1.15 -0.08 69 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 1.05 -0.08 63 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.95 -0.09 58 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.86 -0.08 56 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.77 -0.09 53 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.68 -0.10 51 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.60 -0.10 50 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.52 -0.10 48 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.45 -0.09 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.39 -0.08 48 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.33 -0.08 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.28 -0.07 47 0 43 0
28MAY26 4.70 C 0.00 0.00 0.00 0.23 -0.07 46 0 92 0
28MAY26 4.80 C 0.00 0.00 0.00 0.19 -0.06 46 0 95 0
28MAY26 4.90 C 0.00 0.00 0.00 0.16 -0.06 47 0 68 0
28MAY26 5.00 C 0.12 0.12 0.12 0.13 -0.05 47 5 250 +5
28MAY26 5.25 C 0.00 0.00 0.00 0.08 -0.03 48 0 420 0
28MAY26 5.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 1,579 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 -0.01 50 0 216 0
28MAY26 6.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 -0.01 51 0 70 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.94 -0.09 78 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.85 -0.08 78 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.75 -0.09 74 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.65 -0.09 69 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.56 -0.09 68 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.46 -0.09 64 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.37 -0.09 63 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.27 -0.09 58 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.18 -0.09 57 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.08 -0.10 52 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.00 -0.09 53 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.91 -0.10 50 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.83 -0.09 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.75 -0.09 48 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.68 -0.08 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.61 -0.08 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.54 -0.08 46 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.48 -0.08 46 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.42 -0.08 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.37 -0.07 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.33 -0.06 46 0 32 0
29JUN26 4.80 C 0.00 0.00 0.00 0.29 -0.06 46 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 0.25 -0.06 45 0 120 0
29JUN26 5.00 C 0.00 0.00 0.00 0.22 -0.05 46 0 3,167 0
29JUN26 5.25 C 0.15 0.15 0.15 0.15 -0.05 45 2 390 0
29JUN26 5.50 C 0.00 0.00 0.00 0.10 -0.04 45 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.07 -0.03 46 0 559 0
29JUN26 6.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.03 -0.02 46 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.02 -0.01 46 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.21 -0.09 52 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.09 -0.12 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.01 -0.11 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.94 -0.10 46 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.86 -0.11 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.79 -0.10 45 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.73 -0.09 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.68 -0.07 47 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.62 -0.07 47 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.56 -0.07 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.51 -0.07 47 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.46 -0.06 46 0 40 0
30JUL26 4.70 C 0.00 0.00 0.00 0.42 -0.06 47 0 180 0
30JUL26 4.80 C 0.00 0.00 0.00 0.37 -0.06 46 0 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.34 -0.05 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.30 -0.06 46 0 1 0
30JUL26 5.25 C 0.00 0.00 0.00 0.23 -0.05 46 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.17 -0.04 46 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.12 -0.04 45 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.09 -0.03 46 0 76 0
30JUL26 6.25 C 0.00 0.00 0.00 0.07 -0.02 47 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.05 -0.02 46 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 31 0
29SEP26 2.70 C 0.00 0.00 0.00 2.00 -0.08 64 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.91 -0.08 63 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.81 -0.09 59 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.67 -0.14 46 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.63 -0.07 56 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.54 -0.10 54 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.46 -0.09 54 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.38 -0.09 53 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.30 -0.09 52 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.22 -0.09 51 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.11 -0.12 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.04 -0.10 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.97 -0.11 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.91 -0.10 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.85 -0.10 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 -0.10 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.76 -0.07 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.70 -0.07 48 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 -0.07 49 0 1,307 0
29SEP26 4.60 C 0.00 0.00 0.00 0.60 -0.07 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.56 -0.05 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.52 -0.05 48 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.48 -0.05 48 0 158 0
29SEP26 5.00 C 0.47 0.47 0.47 0.45 -0.06 48 5 505 0
29SEP26 5.25 C 0.00 0.00 0.00 0.37 -0.06 48 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 -0.05 48 0 8,000 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 -0.05 47 0 191 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 -0.05 47 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.03 48 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.03 48 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.03 47 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.02 48 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.02 47 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 -0.02 47 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.02 46 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.02 45 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 2.05 -0.09 58 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.96 -0.09 56 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.88 -0.09 56 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.79 -0.10 54 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.71 -0.09 53 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.63 -0.07 53 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.55 -0.10 52 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.48 -0.09 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.40 -0.10 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.33 -0.09 50 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.26 -0.09 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.20 -0.09 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.10 -0.12 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.05 -0.10 47 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.99 -0.10 47 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.96 -0.08 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.91 -0.07 48 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.86 -0.07 48 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.81 -0.07 48 0 40 0
30DEC26 4.60 C 0.78 0.78 0.78 0.76 -0.08 48 4 30 0
30DEC26 4.70 C 0.00 0.00 0.00 0.72 -0.07 48 0 30 0
30DEC26 4.80 C 0.00 0.00 0.00 0.68 -0.07 48 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.64 -0.07 48 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.61 -0.05 48 0 98 0
30DEC26 5.25 C 0.00 0.00 0.00 0.52 -0.07 47 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.45 -0.07 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 -0.07 47 0 405 0
30DEC26 6.00 C 0.33 0.33 0.33 0.33 -0.06 47 1 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.06 47 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.05 47 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.04 47 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.04 47 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.04 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.03 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.03 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.03 47 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.02 47 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.02 46 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 -0.02 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 213 0
30MAR27 3.50 C 0.00 0.00 0.00 1.45 -0.10 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.39 -0.09 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.33 -0.09 47 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.27 -0.09 47 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.21 -0.09 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.15 -0.09 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.10 -0.09 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.05 -0.08 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.00 -0.08 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.95 -0.08 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.91 -0.08 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.89 -0.05 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.83 -0.09 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.81 -0.05 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.77 -0.07 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.73 -0.07 47 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.65 -0.06 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.57 -0.06 47 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 -0.05 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 -0.04 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.05 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.35 -0.04 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 -0.03 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 -0.03 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.03 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
TOTAL CALL 214 51,948 +60
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 122 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 0 66 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 74 0 178 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 65 0 147 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 55 0 519 0
29APR26 4.20 P 0.00 0.00 0.00 0.02 +0.01 56 0 71 0
29APR26 4.30 P 0.00 0.00 0.00 0.03 +0.01 52 0 17 0
29APR26 4.40 P 0.04 0.04 0.04 0.04 +0.01 45 5 216 -5
29APR26 4.50 P 0.06 0.06 0.06 0.07 +0.02 45 78 235 +60
29APR26 4.60 P 0.11 0.11 0.11 0.11 +0.03 43 5 444 +5
29APR26 4.70 P 0.15 0.15 0.15 0.17 +0.04 44 5 193 0
29APR26 4.80 P 0.00 0.00 0.00 0.24 +0.06 44 0 174 0
29APR26 4.90 P 0.00 0.00 0.00 0.32 +0.07 43 0 96 0
29APR26 5.00 P 0.41 0.41 0.41 0.40 +0.07 0 5 343 -5
29APR26 5.25 P 0.00 0.00 0.00 0.65 +0.09 0 0 538 0
29APR26 5.50 P 0.00 0.00 0.00 0.90 +0.10 0 0 494 0
29APR26 5.75 P 0.00 0.00 0.00 1.15 +0.09 0 0 31 -334
29APR26 6.00 P 0.00 0.00 0.00 1.40 +0.09 0 0 0 -810
29APR26 6.25 P 0.00 0.00 0.00 1.65 +0.10 0 0 150 0
29APR26 6.50 P 0.00 0.00 0.00 1.90 +0.10 0 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 2.15 +0.08 0 0 30 0
29APR26 7.00 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.65 +0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.40 +0.08 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.65 +0.08 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.90 +0.08 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.15 +0.10 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.40 +0.10 0 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
28MAY26 3.60 P 0.02 0.02 0.02 0.01 0.00 45 30 30 +30
28MAY26 3.70 P 0.00 0.00 0.00 0.02 0.00 48 0 30 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 0.00 48 0 94 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 0.00 46 0 40 0
28MAY26 4.00 P 0.07 0.07 0.07 0.06 +0.01 47 2 2 +2
28MAY26 4.10 P 0.08 0.08 0.08 0.08 +0.01 47 61 149 +61
28MAY26 4.20 P 0.00 0.00 0.00 0.10 +0.01 46 0 159 0
28MAY26 4.30 P 0.13 0.13 0.13 0.13 +0.02 45 57 292 +57
28MAY26 4.40 P 0.16 0.16 0.16 0.17 +0.03 46 9 116 0
28MAY26 4.50 P 0.00 0.00 0.00 0.21 +0.03 45 0 451 0
28MAY26 4.60 P 0.25 0.25 0.25 0.25 +0.02 44 1 223 +1
28MAY26 4.70 P 0.00 0.00 0.00 0.31 +0.04 45 0 800 0
28MAY26 4.80 P 0.00 0.00 0.00 0.37 +0.04 44 0 219 0
28MAY26 4.90 P 0.00 0.00 0.00 0.43 +0.04 43 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.51 +0.06 45 0 462 0
28MAY26 5.25 P 0.00 0.00 0.00 0.70 +0.05 43 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.91 +0.05 37 0 83 0
28MAY26 5.75 P 0.00 0.00 0.00 1.16 +0.08 44 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.40 +0.07 0 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.65 +0.08 0 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.90 +0.10 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.15 +0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.40 +0.10 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.65 +0.08 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.40 +0.10 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.65 +0.10 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.40 +0.08 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 140 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 45 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 46 0 402 0
29JUN26 3.60 P 0.00 0.00 0.00 0.04 0.00 45 0 78 0
29JUN26 3.70 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 +0.01 45 0 44 0
29JUN26 3.90 P 0.10 0.10 0.10 0.09 +0.01 45 132 128 +122
29JUN26 4.00 P 0.12 0.12 0.12 0.12 +0.02 46 30 70 +30
29JUN26 4.10 P 0.14 0.14 0.14 0.14 +0.01 45 61 133 +61
29JUN26 4.20 P 0.00 0.00 0.00 0.17 +0.02 44 0 195 0
29JUN26 4.30 P 0.20 0.20 0.20 0.21 +0.02 45 5 17 +5
29JUN26 4.40 P 0.00 0.00 0.00 0.25 +0.02 45 0 32 0
29JUN26 4.50 P 0.00 0.00 0.00 0.29 +0.02 44 0 351 0
29JUN26 4.60 P 0.00 0.00 0.00 0.34 +0.03 44 0 3,036 0
29JUN26 4.70 P 0.00 0.00 0.00 0.39 +0.03 43 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 +0.03 43 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.52 +0.04 44 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.58 +0.04 43 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.77 +0.05 43 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 0.98 +0.06 44 0 1,117 0
29JUN26 5.75 P 0.00 0.00 0.00 1.20 +0.06 45 0 820 0
29JUN26 6.00 P 0.00 0.00 0.00 1.42 +0.06 43 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.66 +0.07 44 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 1.90 +0.08 0 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.15 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.40 +0.10 0 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.65 +0.08 0 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.90 +0.08 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.15 +0.10 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.40 +0.10 0 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.65 +0.10 0 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.90 +0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.15 +0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.40 +0.08 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.65 +0.08 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.90 +0.08 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.15 +0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.40 +0.10 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 +0.01 46 0 3 0
30JUL26 3.60 P 0.00 0.00 0.00 0.08 +0.01 47 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.10 +0.02 47 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.12 +0.02 46 0 180 0
30JUL26 3.90 P 0.00 0.00 0.00 0.14 +0.01 45 0 37 0
30JUL26 4.00 P 0.00 0.00 0.00 0.17 +0.02 46 0 48 0
30JUL26 4.10 P 0.00 0.00 0.00 0.21 +0.03 46 0 30 0
30JUL26 4.20 P 0.00 0.00 0.00 0.24 +0.02 46 0 35 0
30JUL26 4.30 P 0.00 0.00 0.00 0.27 +0.02 44 0 31 0
30JUL26 4.40 P 0.00 0.00 0.00 0.32 +0.02 45 0 33 0
30JUL26 4.50 P 0.00 0.00 0.00 0.37 +0.03 45 0 3 0
30JUL26 4.60 P 0.00 0.00 0.00 0.41 +0.02 44 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.47 +0.03 44 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.53 +0.04 45 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.59 +0.04 44 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.65 +0.03 44 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.84 +0.04 45 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.03 +0.05 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.26 +0.07 48 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.48 +0.07 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.71 +0.08 50 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.95 +0.08 52 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.19 +0.08 54 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.42 +0.07 52 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 140 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 0.00 47 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 +0.01 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 +0.01 47 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 +0.01 46 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.20 +0.01 46 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 +0.02 47 0 47 0
29SEP26 4.00 P 0.27 0.27 0.27 0.28 +0.02 47 5 101 0
29SEP26 4.10 P 0.00 0.00 0.00 0.31 +0.02 47 0 58 0
29SEP26 4.20 P 0.00 0.00 0.00 0.35 +0.02 46 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 +0.02 46 0 110 0
29SEP26 4.40 P 0.00 0.00 0.00 0.44 +0.03 46 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 0.49 +0.04 46 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.54 +0.02 46 0 36 0
29SEP26 4.70 P 0.00 0.00 0.00 0.59 +0.02 45 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.65 +0.02 45 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.71 +0.02 46 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 +0.03 46 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.96 +0.04 47 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.16 +0.06 48 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.36 +0.06 49 0 123 0
29SEP26 6.00 P 0.00 0.00 0.00 1.57 +0.06 50 0 65 0
29SEP26 6.25 P 0.00 0.00 0.00 1.79 +0.07 50 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.01 +0.07 51 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.24 +0.07 52 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.48 +0.07 54 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.72 +0.07 55 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.95 +0.07 55 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.19 +0.07 56 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.43 +0.07 56 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.65 +0.05 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.90 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.15 +0.08 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.40 +0.08 0 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.65 +0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.90 +0.08 0 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.15 +0.09 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.40 +0.10 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 47 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.07 0.00 48 0 6 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 +0.01 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.18 0.00 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 +0.01 47 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 +0.02 47 0 303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 +0.03 48 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 +0.03 47 0 7,045 0
30DEC26 4.00 P 0.38 0.38 0.38 0.39 +0.02 47 1 38 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 +0.02 47 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 +0.02 46 0 111 0
30DEC26 4.30 P 0.00 0.00 0.00 0.51 +0.02 46 0 81 0
30DEC26 4.40 P 0.00 0.00 0.00 0.56 +0.02 46 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.61 +0.02 46 0 133 0
30DEC26 4.60 P 0.00 0.00 0.00 0.67 +0.03 46 0 244 0
30DEC26 4.70 P 0.00 0.00 0.00 0.72 +0.02 46 0 180 0
30DEC26 4.80 P 0.00 0.00 0.00 0.78 +0.02 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.84 +0.02 46 0 530 0
30DEC26 5.00 P 0.90 0.90 0.90 0.91 +0.06 46 10 87 +10
30DEC26 5.25 P 0.00 0.00 0.00 1.08 +0.03 46 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.27 +0.05 47 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.47 +0.05 48 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.67 +0.05 48 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.88 +0.06 49 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 +0.06 49 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 +0.06 50 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.54 +0.07 51 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.77 +0.06 51 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 2.99 +0.05 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.25 +0.07 54 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.48 +0.06 54 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.70 +0.04 52 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.94 +0.04 53 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.18 +0.04 53 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.43 +0.06 55 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.66 +0.05 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.90 +0.05 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.15 +0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.40 +0.07 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.32 +0.03 47 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.40 +0.03 47 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 +0.03 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 +0.03 47 0 9 0
30MAR27 4.10 P 0.00 0.00 0.00 0.52 +0.02 46 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.56 +0.02 46 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.61 +0.02 46 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 +0.02 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 +0.02 46 0 81 0
30MAR27 4.60 P 0.74 0.74 0.74 0.77 +0.03 46 10 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.83 +0.02 46 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.89 +0.04 46 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 0.95 +0.02 46 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.01 +0.02 46 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.22 +0.07 48 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.36 +0.03 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.55 +0.04 47 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 +0.09 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.94 +0.04 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.15 +0.11 47 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 +0.04 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.57 +0.08 47 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.79 +0.04 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.03 +0.06 49 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.25 +0.05 48 0 0 0
TOTAL PUT 512 54,439 -710
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$ 57.20
29APR26 42.00 C 0.00 0.00 0.00 15.22 +0.44 70 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 14.22 +0.44 62 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 13.22 +0.44 51 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 12.22 +0.44 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 11.22 +0.44 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 10.22 +0.44 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 9.22 +0.44 0 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 8.22 +0.43 0 0 2 0
29APR26 50.00 C 0.00 0.00 0.00 7.22 +0.43 0 0 55 0
29APR26 52.50 C 0.00 0.00 0.00 4.72 +0.43 0 0 61 0
29APR26 55.00 C 1.84 1.84 1.84 2.28 +0.39 20 1 325 0
29APR26 57.50 C 0.42 0.42 0.42 0.48 +0.10 19 1 607 +1
29APR26 60.00 C 0.00 0.00 0.00 0.03 0.00 20 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 48 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 15.30 +0.44 33 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.30 +0.44 22 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.30 +0.43 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.30 +0.43 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.31 +0.44 25 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.31 +0.44 20 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.31 +0.43 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.32 +0.44 19 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.33 +0.44 19 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.92 +0.41 18 0 15 0
28MAY26 55.00 C 2.59 2.59 2.59 2.72 +0.31 17 6 317 0
28MAY26 57.50 C 1.05 1.05 1.05 1.23 +0.21 18 3 175 +3
28MAY26 60.00 C 0.37 0.37 0.37 0.43 +0.08 18 6 45 0
28MAY26 62.50 C 0.00 0.00 0.00 0.12 +0.03 19 0 29 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 +0.01 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 32 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.35 +0.44 36 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.35 +0.43 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.36 +0.44 35 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.36 +0.44 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.37 +0.44 32 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.37 +0.44 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.38 +0.44 29 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 16.38 +0.44 21 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.38 +0.43 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.39 +0.44 21 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.39 +0.43 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 12.40 +0.44 19 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.41 +0.44 20 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.41 +0.43 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 9.43 +0.43 18 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 8.45 +0.42 18 0 6 0
29JUN26 50.00 C 6.88 6.88 6.88 7.49 +0.42 18 2 76 -2
29JUN26 52.50 C 4.88 4.88 4.88 5.06 +0.36 14 2 117 0
29JUN26 55.00 C 2.88 2.88 2.88 3.17 +0.29 17 20 166 -20
29JUN26 57.50 C 0.00 0.00 0.00 1.75 +0.20 18 0 90 0
29JUN26 60.00 C 0.75 0.75 0.75 0.84 +0.11 18 2 652 0
29JUN26 62.50 C 0.37 0.37 0.37 0.37 +0.06 18 4 221 -4
29JUN26 65.00 C 0.00 0.00 0.00 0.13 +0.02 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 +0.01 19 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.45 +0.44 22 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.45 +0.43 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.46 +0.43 17 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.47 +0.43 18 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.48 +0.43 18 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.50 +0.43 18 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.53 +0.42 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.57 +0.41 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.63 +0.40 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.43 +0.34 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.57 +0.27 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 2.07 +0.18 17 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.12 +0.11 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.58 +0.06 18 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 0.26 +0.03 18 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.11 +0.02 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 0.00 18 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 17.44 +0.44 22 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.44 +0.44 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.45 +0.44 19 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.46 +0.44 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.47 +0.43 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.49 +0.43 19 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.52 +0.42 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.56 +0.42 19 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 9.62 +0.40 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 8.70 +0.38 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.82 +0.37 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.79 +0.31 19 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 4.09 +0.25 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.67 +0.18 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.71 +0.12 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.09 +0.09 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.65 +0.06 19 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.35 +0.02 19 0 35 0
29SEP26 70.00 C 0.28 0.28 0.28 0.19 +0.01 19 3 3 +3
29SEP26 72.50 C 0.00 0.00 0.00 0.10 +0.01 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 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 42.00 C 14.77 14.77 14.77 15.48 +0.43 19 2 0 -2
30DEC26 43.00 C 0.00 0.00 0.00 14.51 +0.43 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.55 +0.41 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.62 +0.41 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.52 +0.42 15 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.56 +0.42 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.95 +0.38 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.12 +0.36 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.32 +0.57 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 6.51 +0.49 19 0 0 0
30DEC26 55.00 C 4.65 4.65 4.65 4.94 +0.38 19 2 22 +2
30DEC26 57.50 C 0.00 0.00 0.00 3.55 +0.20 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.55 +0.16 18 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.78 +0.10 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 1.25 +0.04 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.86 +0.06 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 +0.05 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.36 +0.04 19 0 23 0
30DEC26 75.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 0.14 +0.02 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.08 0.00 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.70 +0.41 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.78 +0.41 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.88 +0.74 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.99 +0.77 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.76 +0.36 14 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.94 +0.35 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.47 +0.35 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.68 +0.33 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.93 +0.33 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 7.18 +0.27 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.68 +0.40 19 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.27 +0.19 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.25 +0.16 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.42 +0.12 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.78 +0.05 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.36 +0.08 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.97 +0.06 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.68 +0.04 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.31 +0.01 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.21 +0.01 19 0 1 0
TOTAL CALL 54 3,675 -19
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1,147 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 75 0 330 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 69 0 442 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 64 0 139 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 86 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 52 0 148 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 47 0 470 0
29APR26 50.00 P 0.02 0.02 0.02 0.01 0.00 41 6 493 -6
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 208 0
29APR26 55.00 P 0.12 0.12 0.12 0.06 -0.07 20 4 314 +4
29APR26 57.50 P 0.93 0.93 0.91 0.80 -0.33 20 4 36 +4
29APR26 60.00 P 0.00 0.00 0.00 2.81 -0.44 19 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 5.30 -0.44 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 7.80 -0.44 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 10.56 -0.40 86 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.05 -0.41 99 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 15.55 -0.41 111 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.05 -0.39 124 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.55 -0.39 135 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.05 -0.41 145 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 38 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 86 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 31 0 141 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 113 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 226 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 186 0
28MAY26 49.00 P 0.07 0.07 0.07 0.01 0.00 21 5 194 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 0.00 20 0 111 0
28MAY26 52.50 P 0.22 0.22 0.21 0.10 -0.03 18 39 122 -38
28MAY26 55.00 P 0.64 0.64 0.58 0.49 -0.10 19 3 131 +1
28MAY26 57.50 P 0.00 0.00 0.00 1.49 -0.23 19 0 34 0
28MAY26 60.00 P 0.00 0.00 0.00 3.22 -0.25 20 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 5.34 -0.41 18 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 7.80 -0.44 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.56 -0.40 40 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.06 -0.40 46 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.55 -0.41 52 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.05 -0.39 57 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.55 -0.39 62 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.05 -0.41 67 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 34 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 41 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 36 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 34 0 22 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 33 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 30 0 22 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 26 0 51 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 24 0 62 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 22 0 76 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 20 0 118 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 93 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 135 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 -0.01 18 0 154 0
29JUN26 50.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 117 0
29JUN26 52.50 P 0.45 0.45 0.43 0.30 -0.06 18 31 120 -10
29JUN26 55.00 P 1.01 1.01 1.01 0.86 -0.14 18 15 183 -5
29JUN26 57.50 P 0.00 0.00 0.00 1.93 -0.24 19 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 3.55 -0.34 19 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 5.48 -0.39 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 7.81 -0.43 18 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 10.56 -0.40 30 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.06 -0.40 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.55 -0.41 39 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.05 -0.39 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.55 -0.39 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.05 -0.41 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 0.00 19 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 15 0
30JUL26 48.00 P 0.00 0.00 0.00 0.08 -0.02 18 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.13 -0.03 18 0 20 0
30JUL26 50.00 P 0.00 0.00 0.00 0.21 -0.05 18 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 0.59 -0.11 18 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 1.34 -0.18 18 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 2.53 -0.27 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 4.05 -0.33 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 6.01 -0.38 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 8.21 -0.41 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.88 -0.44 25 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.38 -0.44 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 15.92 -0.43 34 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.41 -0.39 38 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.88 -0.39 40 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.34 -0.40 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 0.00 19 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.07 -0.02 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.12 -0.02 19 0 28 0
29SEP26 47.00 P 0.30 0.30 0.30 0.17 -0.04 19 5 49 +5
29SEP26 48.00 P 0.00 0.00 0.00 0.26 -0.05 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 0.37 -0.06 19 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.51 -0.09 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.05 -0.15 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 1.92 -0.21 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.16 -0.26 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.60 -0.32 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.43 -0.36 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.50 -0.39 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.06 -0.42 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.48 -0.44 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.97 -0.43 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.43 -0.42 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.90 -0.41 33 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.36 -0.42 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 -0.01 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 0.32 -0.04 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.43 -0.05 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.56 -0.07 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.73 -0.08 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.93 -0.11 19 0 31 0
30DEC26 52.50 P 0.00 0.00 0.00 1.62 -0.13 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 2.56 -0.20 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.81 -0.25 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.18 -0.28 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 6.91 -0.34 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.87 -0.37 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.33 -0.40 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.65 -0.42 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.07 -0.43 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.54 -0.39 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.95 -0.41 29 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.39 -0.42 30 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.16 -0.03 19 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.23 -0.03 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.30 -0.05 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.40 -0.05 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.52 -0.06 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.66 -0.08 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.84 -0.09 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.04 -0.11 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.28 -0.11 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.02 -0.17 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.03 -0.21 19 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.28 -0.25 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.78 -0.29 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.29 -0.32 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.17 -0.64 19 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.56 -0.39 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.81 -0.41 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.18 -0.42 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.62 -0.41 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.10 -0.31 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.44 -0.38 28 0 0 0
TOTAL PUT 112 7,453 -45
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 84.80
29APR26 52.50 C 0.00 0.00 0.00 32.60 -1.03 195 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.83 -1.30 107 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.48 -1.15 147 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.89 -1.24 115 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 22.40 -1.23 105 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.98 -1.15 106 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.48 -1.15 93 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.83 -1.31 0 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 12.33 -1.31 0 0 311 0
29APR26 75.00 C 0.00 0.00 0.00 9.83 -1.31 0 0 1,215 0
29APR26 77.50 C 0.00 0.00 0.00 7.34 -1.31 25 0 3,495 0
29APR26 80.00 C 5.12 5.19 4.94 5.06 -1.13 35 179 1,523 -30
29APR26 82.50 C 2.98 3.07 2.73 2.82 -1.07 28 197 870 +60
29APR26 85.00 C 1.30 1.38 1.15 1.21 -0.84 27 305 2,200 +85
29APR26 87.50 C 0.51 0.52 0.45 0.37 -0.51 27 77 866 -17
29APR26 90.00 C 0.14 0.14 0.13 0.08 -0.21 27 180 1,629 -72
29APR26 92.50 C 0.00 0.00 0.00 0.02 -0.05 29 0 408 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 641 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 40 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 46 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 52 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 64 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 32.62 -1.06 94 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.13 -1.05 86 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.64 -1.05 79 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.14 -1.05 72 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.65 -1.05 65 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.00 -1.20 50 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.68 -1.02 52 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.20 -1.01 46 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 12.43 -1.30 26 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 10.00 -1.29 26 0 396 0
28MAY26 77.50 C 0.00 0.00 0.00 7.70 -1.25 26 0 528 0
28MAY26 80.00 C 5.66 5.66 5.65 5.76 -1.04 28 60 668 -30
28MAY26 82.50 C 4.18 4.18 4.09 3.96 -0.93 27 60 662 0
28MAY26 85.00 C 0.00 0.00 0.00 2.55 -0.78 27 10 1,015 0
28MAY26 87.50 C 1.50 1.61 1.50 1.55 -0.63 27 17 1,495 +3
28MAY26 90.00 C 0.00 0.00 0.00 0.88 -0.50 26 0 875 0
28MAY26 92.50 C 0.00 0.00 0.00 0.47 -0.34 26 0 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.24 -0.21 26 0 549 0
28MAY26 97.50 C 0.00 0.00 0.00 0.11 -0.13 26 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.05 -0.07 26 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.62 -1.06 74 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.13 -1.05 68 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.64 -1.05 62 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.17 -1.02 57 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 22.65 -1.05 51 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.15 -1.05 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.70 -1.01 42 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.27 -0.97 38 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 12.53 -1.29 27 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 10.25 -1.25 27 0 710 0
29JUN26 77.50 C 0.00 0.00 0.00 8.18 -1.18 27 0 848 0
29JUN26 80.00 C 0.00 0.00 0.00 6.48 -0.96 28 0 4,338 0
29JUN26 82.50 C 0.00 0.00 0.00 4.91 -0.85 28 0 337 0
29JUN26 85.00 C 0.00 0.00 0.00 3.64 -0.74 27 0 743 0
29JUN26 87.50 C 0.00 0.00 0.00 2.64 -0.63 27 0 3,315 0
29JUN26 90.00 C 0.00 0.00 0.00 1.85 -0.56 27 0 1,658 0
29JUN26 92.50 C 0.00 0.00 0.00 1.28 -0.46 27 0 322 0
29JUN26 95.00 C 0.00 0.00 0.00 0.86 -0.35 27 0 207 0
29JUN26 97.50 C 0.75 0.75 0.75 0.56 -0.26 27 30 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.36 -0.19 27 0 2,554 0
29JUN26 102.50 C 0.00 0.00 0.00 0.22 -0.14 27 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.13 -0.10 27 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.08 -0.06 27 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.04 27 0 33 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 29 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 34 0 292 0
30JUL26 52.50 C 0.00 0.00 0.00 32.62 -1.06 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 30.13 -1.06 57 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 27.64 -1.05 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 25.17 -1.02 48 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.65 -1.05 43 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.20 -1.01 39 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.77 -0.94 36 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.45 -0.90 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.85 -1.21 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.80 -1.12 28 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 8.95 -1.02 28 0 129 0
30JUL26 80.00 C 0.00 0.00 0.00 7.37 -0.86 29 0 253 0
30JUL26 82.50 C 0.00 0.00 0.00 5.92 -0.83 28 0 307 0
30JUL26 85.00 C 4.66 4.72 4.66 4.75 -0.69 29 50 270 +20
30JUL26 87.50 C 0.00 0.00 0.00 3.71 -0.61 29 0 129 0
30JUL26 90.00 C 0.00 0.00 0.00 2.88 -0.53 29 0 149 0
30JUL26 92.50 C 2.19 2.19 2.19 2.21 -0.46 29 13 15 +13
30JUL26 95.00 C 1.80 1.80 1.69 1.65 -0.38 29 27 115 +1
30JUL26 97.50 C 0.00 0.00 0.00 1.21 -0.32 29 0 168 0
30JUL26 100.00 C 0.00 0.00 0.00 0.88 -0.25 29 0 119 0
30JUL26 102.50 C 0.00 0.00 0.00 0.64 -0.18 29 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.46 -0.13 29 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.32 -0.09 29 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 32.62 -1.06 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.13 -1.06 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.64 -1.05 41 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.17 -1.04 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.74 -0.96 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.41 -0.89 33 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.25 -0.82 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.86 -1.08 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 13.93 -1.18 30 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 12.14 -1.13 30 0 593 0
29SEP26 77.50 C 0.00 0.00 0.00 10.49 -1.10 30 0 389 0
29SEP26 80.00 C 0.00 0.00 0.00 8.86 -1.19 29 0 461 0
29SEP26 82.50 C 7.30 7.35 7.30 7.46 -1.18 29 26 341 0
29SEP26 85.00 C 0.00 0.00 0.00 6.30 -0.84 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 5.27 -0.81 29 0 205 0
29SEP26 90.00 C 0.00 0.00 0.00 4.40 -0.73 29 0 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 3.65 -0.62 29 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 3.00 -0.58 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 2.49 -0.47 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 2.07 -0.36 30 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.69 -0.33 30 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.33 -0.38 30 0 93 0
29SEP26 107.50 C 0.00 0.00 0.00 1.06 -0.30 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.84 -0.25 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.67 -0.21 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.52 -0.18 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.41 -0.15 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.31 -0.14 30 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 32.62 -1.07 37 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.13 -1.12 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.68 -1.19 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.36 -0.86 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.07 -0.91 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.81 -1.01 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.78 -0.99 28 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 16.85 -0.96 28 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 15.36 -1.16 29 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 13.72 -1.11 29 0 264 0
30DEC26 77.50 C 0.00 0.00 0.00 12.19 -1.05 29 0 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 10.43 -1.35 28 0 2,007 0
30DEC26 82.50 C 0.00 0.00 0.00 9.20 -1.24 28 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 8.06 -0.84 28 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 7.02 -0.84 29 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 6.12 -0.74 29 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 5.27 -0.74 29 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 4.58 -0.63 29 0 90 0
30DEC26 97.50 C 0.00 0.00 0.00 3.99 -0.54 29 0 120 0
30DEC26 100.00 C 0.00 0.00 0.00 3.46 -0.48 29 0 88 0
30DEC26 102.50 C 0.00 0.00 0.00 3.02 -0.40 30 0 44 0
30DEC26 105.00 C 2.80 2.80 2.80 2.54 -0.46 29 2 21,302 +1
30DEC26 107.50 C 0.00 0.00 0.00 2.13 -0.44 29 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.83 -0.35 29 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 32.75 -1.28 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 30.49 -1.27 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.30 -1.25 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.72 -1.67 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.74 -1.04 27 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 21.89 -1.44 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.94 -0.92 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 18.16 -0.93 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.45 -0.93 28 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.27 -1.02 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.83 -0.98 30 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 12.47 -0.90 30 0 1 0
30MAR27 82.50 C 10.68 10.68 10.68 10.88 -1.23 29 13 22 +13
30MAR27 85.00 C 0.00 0.00 0.00 9.76 -0.78 29 0 13 0
30MAR27 87.50 C 0.00 0.00 0.00 8.74 -0.78 29 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 7.80 -0.69 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.96 -0.68 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.25 -0.55 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.62 -0.54 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 5.04 -0.45 30 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 4.49 -0.47 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 3.91 -0.55 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.45 -0.41 30 0 15 0
TOTAL CALL 1,246 82,575 +47
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 946 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 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 0.05 0.05 0.05 0.01 0.00 45 6 567 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,571 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 27 0 2,586 0
29APR26 80.00 P 0.00 0.00 0.00 0.08 +0.02 27 0 1,518 0
29APR26 82.50 P 0.39 0.50 0.39 0.40 +0.12 26 239 1,896 +108
29APR26 85.00 P 1.19 1.27 1.19 1.30 +0.35 25 105 1,337 +75
29APR26 87.50 P 2.98 3.07 2.83 2.95 +0.69 24 272 360 -152
29APR26 90.00 P 5.15 5.15 5.01 5.30 +1.09 30 146 186 -86
29APR26 92.50 P 0.00 0.00 0.00 7.70 +1.26 0 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 10.20 +1.30 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.70 +1.30 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 15.20 +1.30 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.70 +1.30 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.20 +1.15 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.70 +1.18 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.20 +1.17 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 40 0 272 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 35 0 152 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 31 0 332 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 26 0 1,789 0
28MAY26 70.00 P 0.00 0.00 0.00 0.04 0.00 27 0 497 0
28MAY26 72.50 P 0.00 0.00 0.00 0.11 +0.01 26 0 561 0
28MAY26 75.00 P 0.40 0.42 0.35 0.28 +0.04 26 242 2,074 +177
28MAY26 77.50 P 0.69 0.72 0.69 0.64 +0.10 26 20 1,157 +11
28MAY26 80.00 P 1.26 1.34 1.26 1.23 +0.17 26 39 733 +9
28MAY26 82.50 P 2.14 2.14 2.14 2.12 +0.32 26 16 1,209 0
28MAY26 85.00 P 3.30 3.52 3.28 3.33 +0.44 25 22 1,040 +2
28MAY26 87.50 P 0.00 0.00 0.00 4.97 +0.63 26 0 425 0
28MAY26 90.00 P 0.00 0.00 0.00 6.96 +0.85 27 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 9.05 +1.00 26 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 11.34 +1.12 26 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.31 +0.78 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.95 +1.03 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 18.54 +0.97 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.97 +0.95 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.38 +0.89 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.86 +1.05 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 190 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 28 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.05 0.00 27 0 2,559 0
29JUN26 67.50 P 0.00 0.00 0.00 0.11 +0.01 27 0 176 0
29JUN26 70.00 P 0.00 0.00 0.00 0.25 +0.04 27 0 329 0
29JUN26 72.50 P 0.00 0.00 0.00 0.47 +0.05 27 0 941 0
29JUN26 75.00 P 0.00 0.00 0.00 0.86 +0.11 27 0 2,852 0
29JUN26 77.50 P 0.00 0.00 0.00 1.43 +0.17 27 0 1,293 0
29JUN26 80.00 P 2.06 2.20 2.06 2.15 +0.23 27 35 4,548 0
29JUN26 82.50 P 3.20 3.20 3.20 3.14 +0.33 26 9 490 -9
29JUN26 85.00 P 4.29 4.29 4.29 4.41 +0.45 26 23 769 +4
29JUN26 87.50 P 0.00 0.00 0.00 5.94 +0.57 27 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 7.75 +0.73 27 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 9.70 +0.87 27 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 11.81 +0.98 27 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 14.04 +1.07 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 16.18 +0.96 21 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 18.54 +0.78 0 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 20.97 +0.83 0 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 23.40 +0.83 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.86 +0.85 0 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 28.54 +1.06 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.07 +1.26 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 33.62 +1.32 33 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 35.99 +1.01 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 38.39 +0.95 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 40.80 +0.88 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 43.41 +0.93 0 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 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 +0.01 29 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.10 +0.02 29 0 30 0
30JUL26 65.00 P 0.00 0.00 0.00 0.19 +0.03 28 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.36 +0.06 29 0 60 0
30JUL26 70.00 P 0.00 0.00 0.00 0.61 +0.09 29 0 1,079 0
30JUL26 72.50 P 0.00 0.00 0.00 1.00 +0.15 29 0 36 0
30JUL26 75.00 P 0.00 0.00 0.00 1.53 +0.21 29 0 214 0
30JUL26 77.50 P 2.08 2.08 2.08 2.27 +0.32 29 6 156 +6
30JUL26 80.00 P 2.99 2.99 2.99 3.00 +0.30 28 1 188 +1
30JUL26 82.50 P 0.00 0.00 0.00 4.05 +0.40 28 0 164 0
30JUL26 85.00 P 5.39 5.39 5.20 5.33 +0.44 28 355 823 +355
30JUL26 87.50 P 0.00 0.00 0.00 6.76 +0.55 27 0 475 0
30JUL26 90.00 P 0.00 0.00 0.00 8.41 +0.61 27 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 10.45 +0.88 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.42 +0.95 28 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.52 +1.02 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 16.67 +1.04 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 18.95 +0.89 27 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.08 +0.72 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 23.48 +0.78 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 0.00 30 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.08 0.00 30 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 +0.01 30 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.41 +0.02 30 0 109 0
29SEP26 65.00 P 0.86 0.86 0.86 0.67 +0.06 30 30 148 +30
29SEP26 67.50 P 0.00 0.00 0.00 1.00 +0.05 30 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 1.46 +0.09 30 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 2.03 +0.13 30 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 2.75 +0.19 30 0 1,270 0
29SEP26 77.50 P 3.83 3.83 3.82 3.61 +0.22 30 333 909 -83
29SEP26 80.00 P 4.73 4.73 4.73 4.64 +0.27 30 254 4,512 +254
29SEP26 82.50 P 5.94 5.94 5.94 5.84 +0.36 30 225 1,461 +96
29SEP26 85.00 P 0.00 0.00 0.00 7.19 +0.47 31 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 8.66 +0.50 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 10.01 +0.28 30 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 11.74 +0.67 30 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 13.57 +0.72 30 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 15.53 +0.80 30 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 18.11 +0.92 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.29 +0.95 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 22.58 +1.04 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 24.89 +1.06 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 27.18 +1.01 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 29.28 +0.72 35 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 31.63 +0.74 35 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 33.99 +0.74 35 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 36.40 +0.78 35 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.27 +0.02 29 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.41 +0.01 29 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.63 +0.04 29 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 0.91 +0.02 29 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.31 +0.05 30 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 1.81 +0.09 30 0 125 0
30DEC26 70.00 P 2.60 2.60 2.60 2.40 +0.13 30 15 658 0
30DEC26 72.50 P 0.00 0.00 0.00 3.10 +0.16 30 0 296 0
30DEC26 75.00 P 0.00 0.00 0.00 3.94 +0.19 30 0 541 0
30DEC26 77.50 P 0.00 0.00 0.00 4.92 +0.27 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 5.99 +0.30 30 0 3,980 0
30DEC26 82.50 P 0.00 0.00 0.00 7.24 +0.36 30 0 4,115 0
30DEC26 85.00 P 0.00 0.00 0.00 8.59 +0.46 30 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 10.05 +0.47 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.67 +0.57 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 12.96 +0.21 29 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.19 +0.70 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.07 +0.73 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.09 +0.81 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.16 +0.86 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.33 +0.94 33 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 25.53 +0.96 33 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 27.83 +1.04 34 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.38 +0.02 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.57 +0.03 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.83 +0.06 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.15 +0.09 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.53 +0.09 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.10 +0.19 30 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 2.71 +0.19 30 0 109 0
30MAR27 70.00 P 3.53 3.53 3.53 3.39 +0.19 30 1 55 0
30MAR27 72.50 P 0.00 0.00 0.00 4.23 +0.25 30 0 1 0
30MAR27 75.00 P 0.00 0.00 0.00 5.14 +0.30 30 0 40 0
30MAR27 77.50 P 0.00 0.00 0.00 6.19 +0.34 31 0 17 0
30MAR27 80.00 P 0.00 0.00 0.00 7.32 +0.41 31 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 8.56 +0.40 31 0 32 0
30MAR27 85.00 P 0.00 0.00 0.00 9.92 +0.49 31 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 11.43 +0.54 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 13.00 +0.63 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.67 +0.65 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.41 +0.72 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.27 +0.77 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.16 +0.79 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.19 +0.88 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.23 +0.89 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.37 +0.97 33 0 0 0
TOTAL PUT 2,394 85,116 +798
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$ 7.23
29APR26 4.70 C 0.00 0.00 0.00 2.55 -0.06 169 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.45 -0.06 162 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.35 -0.06 155 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.25 -0.06 148 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.00 -0.06 131 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.75 -0.06 115 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.50 -0.06 99 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.25 -0.06 83 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.99 -0.07 57 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.73 -0.08 0 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.50 -0.06 38 0 925 0
29APR26 7.00 C 0.24 0.24 0.23 0.26 -0.06 26 2,000 904 -1,666
29APR26 7.25 C 0.00 0.00 0.00 0.09 -0.03 24 0 646 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 25 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.49 -0.02 88 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.39 -0.02 84 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.29 -0.02 80 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.03 -0.04 68 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.78 -0.04 59 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.53 -0.04 51 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.28 -0.04 44 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.00 -0.08 24 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.75 -0.08 18 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.52 -0.07 19 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.32 -0.05 18 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.17 -0.03 18 0 145 0
28MAY26 7.50 C 0.00 0.00 0.00 0.08 -0.02 19 0 106 0
28MAY26 7.75 C 0.00 0.00 0.00 0.03 -0.01 19 0 15 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
28MAY26 8.25 C 0.03 0.03 0.03 0.01 0.00 23 30 80 +30
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.59 -0.04 64 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.49 -0.04 61 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.39 -0.04 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.29 -0.04 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.04 -0.04 49 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.79 -0.05 43 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.55 -0.04 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.30 -0.04 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.01 -0.08 16 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.78 -0.07 18 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.58 -0.05 20 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 -0.04 19 0 117 0
29JUN26 7.25 C 0.00 0.00 0.00 0.23 -0.04 18 0 43 0
29JUN26 7.50 C 0.00 0.00 0.00 0.13 -0.04 18 0 69 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.02 18 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 -0.02 17 0 50 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.39 -0.04 55 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.29 -0.04 52 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.04 -0.04 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.80 -0.04 43 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.55 -0.04 37 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.30 -0.04 32 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.01 -0.08 15 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.78 -0.08 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.58 -0.06 19 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.39 -0.05 18 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.24 -0.05 17 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.14 -0.04 17 0 14 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 -0.03 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.02 -0.01 18 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.59 -0.04 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.49 -0.04 49 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.39 -0.04 46 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.30 -0.03 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.02 43 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.80 -0.04 36 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.55 -0.04 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.30 -0.05 27 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.02 -0.08 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 -0.08 17 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 -0.09 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.43 -0.04 18 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.30 -0.04 18 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.20 -0.04 18 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.03 18 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 -0.02 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.01 18 0 0 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 -0.01 18 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 20 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.59 -0.04 42 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.49 -0.04 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.39 -0.04 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 -0.02 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.02 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.80 -0.04 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 -0.04 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.31 -0.05 23 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.05 -0.08 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.85 -0.08 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.68 -0.07 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.54 -0.06 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.40 -0.05 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.30 -0.05 18 0 80 0
30DEC26 7.75 C 0.23 0.23 0.23 0.24 -0.03 19 4 4 +4
30DEC26 8.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.02 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.02 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.49 -0.04 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.39 -0.04 33 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.31 -0.02 34 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.02 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.80 -0.04 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.56 -0.04 23 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.33 -0.04 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.09 -0.08 18 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.91 -0.07 18 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.75 -0.07 18 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.61 -0.07 18 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.48 -0.06 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.38 -0.05 18 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 -0.04 18 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.24 -0.03 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.15 -0.01 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
TOTAL CALL 2,034 5,953 -1,632
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 119 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 89 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 61 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 47 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1,487 0
29APR26 7.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 973 0
29APR26 7.25 P 0.07 0.07 0.07 0.11 +0.05 25 1 219 +1
29APR26 7.50 P 0.00 0.00 0.00 0.29 +0.07 26 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.52 +0.08 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 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 52 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 39 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.03 +0.01 20 0 158 0
28MAY26 7.00 P 0.00 0.00 0.00 0.07 +0.02 18 0 123 0
28MAY26 7.25 P 0.15 0.15 0.15 0.16 +0.02 17 1 48 +1
28MAY26 7.50 P 0.31 0.31 0.31 0.32 +0.04 17 10 10 +10
28MAY26 7.75 P 0.00 0.00 0.00 0.53 +0.07 17 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.27 +0.06 0 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 47 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 18 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.06 +0.01 19 0 330 0
29JUN26 7.00 P 0.11 0.11 0.10 0.11 +0.01 17 120 426 -10
29JUN26 7.25 P 0.18 0.18 0.18 0.22 +0.02 17 20 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.37 +0.03 17 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.56 +0.04 17 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.78 +0.07 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 1.02 +0.08 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.27 +0.06 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.52 +0.06 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.77 +0.06 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.02 +0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.27 +0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.52 +0.06 0 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 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.12 0.00 17 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.21 +0.01 17 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.34 +0.01 16 0 20 0
30JUL26 7.50 P 0.00 0.00 0.00 0.52 +0.03 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.72 +0.04 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.95 +0.07 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.18 +0.07 16 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.39 +0.02 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.89 +0.04 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.38 +0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 20 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 20 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 18 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.06 +0.01 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.18 +0.01 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.28 +0.02 17 0 147 0
29SEP26 7.25 P 0.00 0.00 0.00 0.41 +0.03 17 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.58 +0.05 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.06 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 +0.07 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 +0.07 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.65 +0.04 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.89 +0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.13 +0.03 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.38 +0.03 0 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 21 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 0.00 20 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 19 0 97 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.19 +0.01 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.39 +0.02 19 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.53 +0.04 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.68 +0.02 19 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 +0.04 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.03 +0.04 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 +0.04 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 +0.03 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 +0.03 20 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.94 +0.02 20 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.02 17 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.41 +0.02 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 19 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.11 0.00 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.16 0.00 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.24 +0.01 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.33 +0.01 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.45 +0.02 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.58 +0.02 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.74 +0.04 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.89 +0.04 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.07 +0.05 18 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 +0.05 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.52 +0.05 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.76 +0.06 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.98 +0.05 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.21 +0.04 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.44 +0.03 22 0 0 0
TOTAL PUT 152 8,943 +2
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BEA - BANK OF EAST ASIA CLOSING PRICE HK$ 13.90
29APR26 9.25 C 0.00 0.00 0.00 4.69 -0.16 163 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.44 -0.16 153 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.19 -0.16 144 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.94 -0.17 135 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.44 -0.13 118 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.95 -0.16 107 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.41 -0.16 61 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.91 -0.16 48 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.41 -0.16 36 0 0 0
29APR26 13.00 C 0.91 0.91 0.91 0.91 -0.19 24 100 900 -100
29APR26 13.50 C 0.00 0.00 0.00 0.43 -0.15 19 0 1,314 0
29APR26 14.00 C 0.00 0.00 0.00 0.09 -0.09 17 0 514 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.02 19 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.73 -0.12 79 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.48 -0.12 74 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.23 -0.12 70 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.98 -0.13 66 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.48 -0.12 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.98 -0.13 49 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.43 -0.16 26 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.93 -0.16 19 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.44 -0.15 19 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.97 -0.15 17 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.58 -0.11 18 0 15 0
28MAY26 14.00 C 0.00 0.00 0.00 0.27 -0.10 17 0 471 0
28MAY26 14.50 C 0.00 0.00 0.00 0.11 -0.05 17 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28MAY26 16.50 C 0.04 0.04 0.03 0.01 0.00 26 30 30 +30
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 77 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.74 -0.10 70 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.49 -0.11 66 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.24 -0.10 62 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.00 -0.09 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.75 -0.10 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.50 -0.11 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.25 -0.11 51 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.00 -0.11 48 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.51 -0.11 43 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.01 -0.11 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.45 -0.17 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.96 -0.16 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.50 -0.15 19 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.10 -0.11 20 0 30 0
29JUN26 13.50 C 0.77 0.77 0.77 0.73 -0.12 19 9 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.44 -0.09 19 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 -0.07 18 0 180 0
29JUN26 15.00 C 0.00 0.00 0.00 0.12 -0.05 18 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.06 -0.02 19 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 24 0 225 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.77 -0.08 48 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.53 -0.14 47 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.28 -0.08 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.03 -0.08 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.54 -0.14 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.04 -0.15 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.49 -0.14 20 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.02 -0.15 20 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.57 -0.15 19 0 0 0
30JUL26 13.00 C 1.30 1.31 1.30 1.21 -0.10 21 200 201 +200
30JUL26 13.50 C 0.00 0.00 0.00 0.86 -0.11 20 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.58 -0.08 20 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.37 -0.07 20 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.23 -0.05 20 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 -0.02 19 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.54 -0.08 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.30 -0.07 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.05 -0.08 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.81 -0.07 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.56 -0.11 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.32 -0.07 41 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.07 -0.08 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.60 -0.08 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.10 -0.09 31 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.54 -0.17 21 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.09 -0.19 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.67 -0.14 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.30 -0.13 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.98 -0.12 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.74 -0.10 22 0 460 0
29SEP26 14.50 C 0.00 0.00 0.00 0.52 -0.09 21 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.36 -0.07 21 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.24 -0.05 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.04 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.10 -0.03 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 21 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 23 0 100 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.81 -0.07 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.57 -0.10 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.32 -0.08 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.08 -0.07 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.60 -0.08 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.12 -0.09 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.57 -0.20 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.15 -0.20 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.76 -0.13 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.42 -0.12 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.12 -0.11 22 0 570 0
30DEC26 14.00 C 0.00 0.00 0.00 0.90 -0.10 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 -0.09 22 0 225 0
30DEC26 15.00 C 0.00 0.00 0.00 0.53 -0.07 22 0 314 0
30DEC26 15.50 C 0.55 0.55 0.55 0.40 -0.05 22 15 150 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.30 -0.04 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.22 -0.03 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 -0.02 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.02 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.82 -0.08 36 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.57 -0.10 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.33 -0.07 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.09 -0.07 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.63 -0.07 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.17 -0.09 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.73 -0.11 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.27 -0.18 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.92 -0.12 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.61 -0.11 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.34 -0.10 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.14 -0.10 24 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 0.94 -0.08 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.77 -0.07 24 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.63 -0.06 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.51 -0.05 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.41 -0.04 24 0 175 0
30MAR27 17.00 C 0.00 0.00 0.00 0.33 -0.03 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.26 -0.03 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.10 -0.02 23 0 45 0
TOTAL CALL 354 11,459 +145
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 55 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 28 0 675 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 1,240 0
29APR26 14.00 P 0.00 0.00 0.00 0.18 +0.06 16 0 2,550 0
29APR26 14.50 P 0.00 0.00 0.00 0.60 +0.13 0 0 297 0
29APR26 15.00 P 0.00 0.00 0.00 1.10 +0.16 0 0 0 -75
29APR26 15.50 P 0.00 0.00 0.00 1.60 +0.16 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.60 +0.16 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.10 +0.16 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.60 +0.16 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.10 +0.16 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.60 +0.16 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.10 +0.16 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.10 +0.16 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 55 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 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 42 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.13 +0.03 17 0 530 0
28MAY26 14.00 P 0.00 0.00 0.00 0.33 +0.07 16 0 400 0
28MAY26 14.50 P 0.00 0.00 0.00 0.68 +0.11 17 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.11 +0.14 16 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.60 +0.16 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.10 +0.16 0 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.60 +0.16 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.10 +0.16 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.10 +0.15 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.60 +0.15 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.10 +0.16 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.10 +0.15 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 22 0 16 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 +0.01 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 +0.02 19 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.25 +0.04 18 0 110 0
29JUN26 14.00 P 0.00 0.00 0.00 0.46 +0.06 18 0 285 0
29JUN26 14.50 P 0.00 0.00 0.00 0.77 +0.07 18 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.17 +0.11 18 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.62 +0.14 19 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.10 +0.16 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.60 +0.15 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.10 +0.15 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.60 +0.15 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.60 +0.15 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.10 +0.15 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.60 +0.15 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.10 +0.15 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.10 +0.15 0 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 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.19 +0.02 19 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.34 +0.04 19 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.57 +0.06 19 0 45 0
30JUL26 14.50 P 0.00 0.00 0.00 0.87 +0.08 19 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.25 +0.11 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.66 +0.13 19 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.12 +0.15 20 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.60 +0.12 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.10 +0.11 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.60 +0.11 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.10 +0.15 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.60 +0.11 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 24 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 0.00 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 0.00 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 +0.02 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.32 +0.03 20 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.50 +0.04 21 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.73 +0.06 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.00 +0.07 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.37 +0.13 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.74 +0.11 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.15 +0.12 21 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.58 +0.20 21 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.94 +0.13 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.40 +0.13 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.86 +0.13 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.33 +0.13 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.81 +0.13 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.28 +0.10 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.76 +0.10 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.24 +0.09 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.20 +0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.01 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 +0.01 22 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.33 +0.02 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.49 +0.04 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.68 +0.05 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.92 +0.07 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.19 +0.08 21 0 845 0
30DEC26 14.50 P 0.00 0.00 0.00 1.50 +0.09 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.90 +0.10 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.28 +0.17 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.69 +0.20 22 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.03 +0.12 17 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.46 +0.11 12 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.91 +0.11 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.37 +0.11 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.83 +0.11 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.30 +0.10 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.77 +0.10 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.25 +0.08 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.21 +0.07 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.36 +0.02 23 0 255 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 +0.02 23 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 +0.04 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.88 +0.05 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 +0.07 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.38 +0.07 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.69 +0.08 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.08 +0.10 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.45 +0.12 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.78 +0.07 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.18 +0.06 21 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.60 +0.06 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.04 +0.07 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.48 +0.07 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.93 +0.07 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.39 +0.07 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.85 +0.07 0 0 0 0
TOTAL PUT 0 11,710 -75
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BIU - BIDU CLOSING PRICE HK$ 121.10
24APR26 85.00 C 0.00 0.00 0.00 36.11 -3.51 0 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 33.61 -3.51 0 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 31.11 -3.51 0 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 28.61 -3.51 0 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 26.11 -3.51 0 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 23.61 -3.51 0 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 21.11 -3.51 0 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 18.61 -3.51 0 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 16.11 -3.51 0 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 13.62 -3.50 60 0 1 0
24APR26 110.00 C 0.00 0.00 0.00 11.13 -3.51 55 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 8.67 -3.51 53 0 104 0
24APR26 115.00 C 0.00 0.00 0.00 6.33 -3.46 53 0 86 0
24APR26 117.50 C 0.00 0.00 0.00 4.09 -3.33 48 0 261 0
24APR26 120.00 C 2.90 2.90 2.52 2.59 -2.87 55 203 280 +148
24APR26 122.50 C 1.80 1.80 1.37 1.35 -2.30 54 89 83 +38
24APR26 125.00 C 0.89 0.96 0.75 0.61 -1.72 54 1,058 1,369 +985
24APR26 127.50 C 0.54 0.54 0.44 0.23 -1.24 53 46 152 +22
24APR26 130.00 C 0.30 0.30 0.21 0.08 -0.72 54 52 3,110 -2
24APR26 132.50 C 0.18 0.18 0.12 0.03 -0.37 56 97 219 +4
24APR26 135.00 C 0.00 0.00 0.00 0.01 -0.18 57 0 498 0
24APR26 137.50 C 0.00 0.00 0.00 0.01 -0.07 66 0 98 0
24APR26 140.00 C 0.00 0.00 0.00 0.01 -0.03 74 0 70 0
24APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 82 0 0 0
24APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24APR26 147.50 C 0.00 0.00 0.00 0.01 - 98 0 0 -
29APR26 57.50 C 0.00 0.00 0.00 63.63 -3.50 169 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 61.13 -3.50 156 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 58.63 -3.50 142 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 56.13 -3.50 124 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 53.63 -3.50 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 51.13 -3.51 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 48.63 -3.51 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 46.13 -3.51 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 43.64 -3.50 106 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 41.35 -3.29 155 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 38.86 -3.28 146 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 36.36 -3.28 136 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 33.86 -3.29 126 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 31.37 -3.28 117 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 28.88 -3.27 109 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 26.14 -3.51 0 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 23.64 -3.51 0 0 419 0
29APR26 100.00 C 0.00 0.00 0.00 21.15 -3.50 48 0 75 0
29APR26 102.50 C 0.00 0.00 0.00 18.65 -3.51 41 0 684 0
29APR26 105.00 C 0.00 0.00 0.00 16.17 -4.10 44 0 1,392 0
29APR26 107.50 C 0.00 0.00 0.00 13.72 -3.88 44 0 1,426 0
29APR26 110.00 C 0.00 0.00 0.00 11.44 -3.35 49 0 5,139 0
29APR26 112.50 C 0.00 0.00 0.00 9.04 -3.40 44 0 2,679 0
29APR26 115.00 C 6.90 7.30 6.90 7.15 -3.06 48 7 2,170 0
29APR26 117.50 C 5.26 5.36 5.26 5.25 -2.90 46 28 1,517 -2
29APR26 120.00 C 3.59 3.87 3.34 3.64 -2.47 45 765 2,710 +476
29APR26 122.50 C 2.38 2.75 2.38 2.42 -2.15 45 122 2,294 0
29APR26 125.00 C 1.72 1.76 1.51 1.51 -1.86 44 113 1,844 -70
29APR26 127.50 C 1.20 1.20 1.10 0.89 -1.47 44 210 1,187 -70
29APR26 130.00 C 0.90 0.90 0.70 0.49 -1.13 44 41 2,192 -2
29APR26 132.50 C 0.58 0.58 0.50 0.26 -0.78 44 32 1,228 +3
29APR26 135.00 C 0.43 0.43 0.36 0.13 -0.51 44 95 1,416 +5
29APR26 137.50 C 0.29 0.31 0.26 0.06 -0.32 44 278 989 +105
29APR26 140.00 C 0.20 0.20 0.20 0.03 -0.18 45 50 2,055 0
29APR26 142.50 C 0.21 0.21 0.20 0.02 -0.10 47 168 919 -168
29APR26 145.00 C 0.18 0.18 0.17 0.01 -0.05 48 96 807 +42
29APR26 147.50 C 0.13 0.16 0.13 0.01 -0.03 52 473 842 +218
29APR26 150.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,520 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 570 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 553 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,155 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 74 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 78 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 85 0 206 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 88 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 91 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 94 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 97 0 291 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 100 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 103 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 106 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 109 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 115 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 120 0 195 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 126 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 131 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 136 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 141 0 433 0
30APR26 100.00 C 0.00 0.00 0.00 21.16 -3.50 48 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 18.67 -3.50 45 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 16.20 -4.07 45 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 13.77 -3.83 45 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 11.44 -3.41 46 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 9.20 -3.33 45 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 7.16 -3.18 45 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 5.53 -2.79 48 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 3.91 -2.42 46 0 0 0
30APR26 122.50 C 3.16 3.16 2.51 2.73 -2.08 46 52 50 +50
30APR26 125.00 C 1.90 2.05 1.85 1.79 -1.77 46 80 81 +42
30APR26 127.50 C 1.34 1.38 1.34 1.12 -1.49 46 17 83 +15
30APR26 130.00 C 0.94 0.94 0.91 0.67 -1.15 46 33 140 +33
30APR26 132.50 C 0.66 0.66 0.66 0.38 -0.83 45 3 67 +3
30APR26 135.00 C 0.00 0.00 0.00 0.20 -0.58 45 0 106 0
30APR26 137.50 C 0.00 0.00 0.00 0.11 -0.37 46 0 124 0
30APR26 140.00 C 0.00 0.00 0.00 0.06 -0.23 46 0 32 0
30APR26 142.50 C 0.00 0.00 0.00 0.03 -0.14 46 0 90 0
30APR26 145.00 C 0.00 0.00 0.00 0.02 -0.08 48 0 16 0
30APR26 147.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
28MAY26 57.50 C 0.00 0.00 0.00 63.73 -3.51 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 61.24 -3.50 61 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 58.75 -3.50 67 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 56.25 -3.51 0 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 53.76 -3.50 58 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 51.26 -3.51 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 48.77 -3.50 48 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 46.28 -3.50 50 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 43.78 -3.51 0 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 41.35 -3.45 57 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 38.86 -3.45 54 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 36.36 -3.47 49 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 33.87 -3.49 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 31.48 -4.13 49 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 29.01 -3.46 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.63 -3.44 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.36 -3.51 48 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 22.22 -3.25 49 25 270 -25
28MAY26 102.50 C 0.00 0.00 0.00 19.86 -3.40 46 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 17.76 -3.20 46 25 702 -25
28MAY26 107.50 C 0.00 0.00 0.00 15.78 -3.09 46 0 1,037 0
28MAY26 110.00 C 0.00 0.00 0.00 13.91 -2.97 46 0 1,297 0
28MAY26 112.50 C 12.10 12.10 12.10 12.28 -2.72 47 30 1,063 +10
28MAY26 115.00 C 0.00 0.00 0.00 10.64 -2.34 47 0 1,280 0
28MAY26 117.50 C 0.00 0.00 0.00 9.20 -2.15 47 0 1,519 0
28MAY26 120.00 C 7.58 7.77 7.58 7.79 -2.02 46 22 2,884 -10
28MAY26 122.50 C 6.74 6.80 6.45 6.70 -1.79 47 322 2,422 +299
28MAY26 125.00 C 5.78 5.78 5.55 5.65 -1.85 47 76 745 -66
28MAY26 127.50 C 4.92 4.92 4.64 4.72 -1.74 47 66 1,473 +36
28MAY26 130.00 C 4.00 4.12 3.93 3.96 -1.48 47 161 2,773 +50
28MAY26 132.50 C 3.48 3.48 3.42 3.26 -1.40 47 112 653 +49
28MAY26 135.00 C 2.91 2.91 2.91 2.66 -1.29 47 10 1,487 0
28MAY26 137.50 C 3.30 3.30 2.30 2.16 -1.13 47 11 594 -11
28MAY26 140.00 C 2.24 2.24 1.95 1.74 -0.98 47 71 843 +66
28MAY26 142.50 C 0.00 0.00 0.00 1.39 -0.84 47 0 385 0
28MAY26 145.00 C 1.45 1.45 1.45 1.11 -0.71 47 6 386 -5
28MAY26 147.50 C 1.33 1.36 1.30 0.87 -0.61 47 48 619 +12
28MAY26 150.00 C 0.00 0.00 0.00 0.69 -0.51 47 0 1,367 0
28MAY26 152.50 C 0.99 0.99 0.95 0.54 -0.42 47 66 685 -12
28MAY26 155.00 C 0.00 0.00 0.00 0.42 -0.35 47 0 536 0
28MAY26 157.50 C 0.71 0.71 0.71 0.32 -0.29 47 95 434 +59
28MAY26 160.00 C 0.00 0.00 0.00 0.25 -0.23 47 0 223 0
28MAY26 162.50 C 0.00 0.00 0.00 0.19 -0.19 47 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.14 -0.16 46 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.11 -0.12 47 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.08 -0.10 46 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.06 -0.08 46 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.04 -0.07 46 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.03 -0.06 46 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.02 -0.05 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 79.28 -3.51 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 78.29 -3.50 69 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 77.29 -3.51 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 76.30 -3.50 69 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 75.30 -3.50 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 74.31 -3.50 68 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 73.31 -3.50 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 72.31 -3.51 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 71.32 -3.50 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 68.83 -3.50 0 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 66.34 -3.50 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 63.85 -3.51 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 61.36 -3.51 0 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 58.88 -3.50 50 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 56.39 -3.50 46 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 53.90 -3.51 43 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 51.42 -3.50 45 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 48.94 -3.50 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 46.47 -3.71 45 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 44.01 -3.96 45 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 41.66 -3.54 49 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 39.15 -3.78 45 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 36.75 -3.68 45 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 34.39 -3.76 45 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 32.28 -3.99 49 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 30.16 -3.16 50 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 27.81 -3.23 48 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 25.50 -3.47 46 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 23.38 -3.62 45 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 21.40 -3.31 45 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 19.51 -2.79 45 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 17.72 -3.03 45 0 1,729 0
29JUN26 110.00 C 0.00 0.00 0.00 16.03 -2.63 45 0 5,571 0
29JUN26 112.50 C 14.00 14.00 14.00 14.88 -2.23 48 500 2,519 0
29JUN26 115.00 C 0.00 0.00 0.00 12.96 -2.54 45 0 8,637 0
29JUN26 117.50 C 0.00 0.00 0.00 11.62 -2.38 46 0 3,335 0
29JUN26 120.00 C 0.00 0.00 0.00 10.30 -2.36 45 0 3,582 0
29JUN26 122.50 C 9.35 9.35 9.25 9.25 -1.83 46 1,115 3,543 +762
29JUN26 125.00 C 7.90 8.12 7.74 8.29 -1.60 46 468 10,563 +34
29JUN26 127.50 C 7.22 7.31 7.22 7.29 -1.62 46 18 1,130 +18
29JUN26 130.00 C 6.45 6.45 6.41 6.41 -1.56 46 5 10,792 -5
29JUN26 132.50 C 0.00 0.00 0.00 5.65 -1.46 46 0 1,532 0
29JUN26 135.00 C 4.95 4.95 4.95 4.93 -1.45 46 2 1,669 -2
29JUN26 137.50 C 0.00 0.00 0.00 4.28 -1.38 46 0 1,258 0
29JUN26 140.00 C 3.90 4.08 3.90 3.71 -1.25 46 9 6,847 +9
29JUN26 142.50 C 0.00 0.00 0.00 3.21 -1.13 46 0 730 0
29JUN26 145.00 C 3.05 3.28 3.05 2.76 -1.03 46 2,166 3,108 +2,166
29JUN26 147.50 C 0.00 0.00 0.00 2.37 -0.93 46 0 937 0
29JUN26 150.00 C 2.47 2.59 2.47 2.04 -0.82 46 4 11,655 +3
29JUN26 152.50 C 0.00 0.00 0.00 1.74 -0.74 46 0 213 0
29JUN26 155.00 C 2.02 2.02 2.02 1.48 -0.66 46 2,005 2,944 +1,926
29JUN26 157.50 C 0.00 0.00 0.00 1.26 -0.59 46 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 1.07 -0.52 46 0 1,524 0
29JUN26 162.50 C 0.00 0.00 0.00 0.91 -0.45 46 0 493 0
29JUN26 165.00 C 0.00 0.00 0.00 0.77 -0.40 46 0 5,269 0
29JUN26 167.50 C 0.00 0.00 0.00 0.65 -0.35 46 0 451 0
29JUN26 170.00 C 1.12 1.12 1.07 0.54 -0.31 46 60 3,025 -60
29JUN26 172.50 C 0.00 0.00 0.00 0.46 -0.27 46 0 252 0
29JUN26 175.00 C 0.90 0.90 0.90 0.38 -0.24 46 24 130 -24
29JUN26 177.50 C 0.00 0.00 0.00 0.32 -0.20 46 0 281 0
29JUN26 180.00 C 0.00 0.00 0.00 0.27 -0.17 46 0 298 0
29JUN26 182.50 C 0.00 0.00 0.00 0.22 -0.16 45 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.18 -0.14 45 0 265 0
29JUN26 187.50 C 0.00 0.00 0.00 0.15 -0.12 45 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.13 -0.09 46 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.10 -0.08 45 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.09 -0.07 46 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.07 -0.06 45 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.06 -0.05 45 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.05 -0.03 46 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 615 0
29JUN26 215.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 740 0
30JUL26 82.50 C 0.00 0.00 0.00 39.61 -3.39 45 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 37.30 -3.36 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 35.04 -3.31 45 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 32.83 -3.44 45 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 30.68 -3.20 45 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 28.59 -3.14 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 26.58 -3.06 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.64 -2.98 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.79 -3.26 45 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 21.01 -3.10 45 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 19.33 -2.95 45 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 17.73 -2.59 45 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 16.23 -2.48 45 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 14.82 -2.36 45 0 532 0
30JUL26 117.50 C 13.34 13.34 13.34 13.48 -2.26 45 30 1,233 -30
30JUL26 120.00 C 0.00 0.00 0.00 12.26 -2.12 45 0 273 0
30JUL26 122.50 C 10.91 11.06 10.86 11.18 -1.89 45 223 255 +40
30JUL26 125.00 C 0.00 0.00 0.00 10.15 -1.77 45 0 321 0
30JUL26 127.50 C 0.00 0.00 0.00 9.23 -1.64 46 0 329 0
30JUL26 130.00 C 0.00 0.00 0.00 8.39 -1.52 46 0 73 0
30JUL26 132.50 C 0.00 0.00 0.00 7.56 -1.49 46 0 51 0
30JUL26 135.00 C 0.00 0.00 0.00 6.78 -1.48 46 0 138 0
30JUL26 137.50 C 0.00 0.00 0.00 6.07 -1.37 46 0 90 0
30JUL26 140.00 C 5.52 5.84 5.52 5.42 -1.27 46 280 280 +280
30JUL26 142.50 C 5.03 5.32 5.03 4.84 -1.17 46 208 208 +208
30JUL26 145.00 C 4.86 4.86 4.86 4.31 -1.08 45 44 246 +44
30JUL26 147.50 C 4.44 4.44 4.41 3.83 - 45 82 71 -
29SEP26 55.00 C 0.00 0.00 0.00 66.70 -3.50 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 64.24 -3.50 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 61.80 -3.49 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 59.36 -3.49 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 56.95 -3.48 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 54.55 -3.47 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 52.17 -3.46 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.83 -3.44 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 47.51 -3.43 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 45.23 -3.41 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 43.00 -3.37 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 40.81 -3.34 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 38.67 -3.31 45 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 36.59 -3.26 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.56 -3.22 45 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 32.60 -3.17 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.70 -3.28 45 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 28.88 -3.18 45 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 27.12 -2.68 45 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 25.43 -2.80 45 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 23.86 -2.93 45 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 22.27 -2.86 45 0 1,258 0
29SEP26 110.00 C 0.00 0.00 0.00 20.80 -3.21 45 0 2,772 0
29SEP26 112.50 C 0.00 0.00 0.00 19.40 -2.37 45 0 2,164 0
29SEP26 115.00 C 0.00 0.00 0.00 18.08 -2.23 45 0 2,980 0
29SEP26 117.50 C 0.00 0.00 0.00 16.76 -2.22 45 0 1,316 0
29SEP26 120.00 C 0.00 0.00 0.00 15.63 -2.01 45 0 2,160 0
29SEP26 122.50 C 14.34 14.46 14.29 14.54 -2.02 45 180 1,270 0
29SEP26 125.00 C 0.00 0.00 0.00 13.54 -1.90 45 0 7,567 0
29SEP26 127.50 C 0.00 0.00 0.00 12.59 -2.28 46 0 1,113 0
29SEP26 130.00 C 0.00 0.00 0.00 11.73 -1.70 46 0 1,052 0
29SEP26 132.50 C 0.00 0.00 0.00 10.92 -1.61 46 0 539 0
29SEP26 135.00 C 10.14 10.14 10.00 10.17 -1.52 46 10 2,613 0
29SEP26 137.50 C 0.00 0.00 0.00 9.39 -1.53 46 0 413 0
29SEP26 140.00 C 8.84 8.93 8.74 8.66 -1.54 46 246 2,900 +246
29SEP26 142.50 C 0.00 0.00 0.00 7.98 -1.56 46 0 1,500 0
29SEP26 145.00 C 7.77 7.77 7.77 7.35 -1.54 46 22 919 +22
29SEP26 147.50 C 0.00 0.00 0.00 6.77 -1.45 46 0 197 0
29SEP26 150.00 C 0.00 0.00 0.00 6.23 -1.37 46 0 1,900 0
29SEP26 152.50 C 0.00 0.00 0.00 5.72 -1.30 46 0 182 0
29SEP26 155.00 C 5.90 6.00 5.90 5.26 -1.23 46 11 308 +11
29SEP26 157.50 C 5.40 5.40 5.40 4.83 -1.16 46 6 246 0
29SEP26 160.00 C 0.00 0.00 0.00 4.43 -1.09 46 0 132 0
29SEP26 162.50 C 0.00 0.00 0.00 3.94 -1.15 45 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 3.61 -0.94 45 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 3.31 -0.88 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 3.03 -0.83 45 0 226 0
29SEP26 172.50 C 0.00 0.00 0.00 2.78 -0.77 45 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 2.54 -0.73 45 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 2.32 -0.69 45 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 2.12 -0.64 45 0 118 0
29SEP26 182.50 C 0.00 0.00 0.00 1.94 -0.60 45 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 1.77 -0.56 45 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 1.62 -0.52 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.48 -0.49 45 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.35 -0.46 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.23 -0.43 45 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.13 -0.39 45 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 1.03 -0.36 45 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 0.85 -0.32 45 0 289 0
29SEP26 210.00 C 0.00 0.00 0.00 0.71 -0.27 45 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.59 -0.24 45 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.49 -0.20 45 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 67.17 -3.47 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 64.78 -3.47 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 62.41 -3.46 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 60.07 -3.45 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 57.76 -3.43 45 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 55.48 -3.41 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 53.24 -3.38 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 51.03 -3.36 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.87 -3.33 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.75 -3.30 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.69 -3.25 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 42.67 -3.22 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.71 -3.17 45 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 38.81 -3.12 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.96 -3.07 45 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 35.17 -3.01 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 33.44 -2.96 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.77 -2.90 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 30.16 -2.84 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.62 -2.77 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 27.13 -2.70 45 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 25.70 -2.64 45 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 23.91 -2.66 44 0 17,855 0
30DEC26 112.50 C 0.00 0.00 0.00 22.82 -2.71 44 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 21.58 -2.35 44 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 20.41 -2.13 44 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 19.43 -1.93 45 0 1,520 0
30DEC26 122.50 C 18.01 18.19 18.01 18.33 -2.04 45 181 914 +48
30DEC26 125.00 C 0.00 0.00 0.00 17.34 -1.96 45 0 4,129 0
30DEC26 127.50 C 0.00 0.00 0.00 16.42 -1.86 45 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 15.54 -1.78 45 0 1,129 0
30DEC26 132.50 C 0.00 0.00 0.00 14.69 -1.72 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 13.90 -1.65 45 0 851 0
30DEC26 137.50 C 0.00 0.00 0.00 13.18 -1.56 46 0 528 0
30DEC26 140.00 C 12.20 12.20 12.20 12.38 -1.60 45 22 1,175 -22
30DEC26 142.50 C 11.57 11.70 11.57 11.77 -1.49 46 60 1,208 +1
30DEC26 145.00 C 10.97 11.28 10.97 11.08 -1.50 46 32 610 -30
30DEC26 147.50 C 0.00 0.00 0.00 10.42 -1.53 46 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 9.80 -1.52 46 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 9.21 -1.46 46 0 571 0
30DEC26 155.00 C 0.00 0.00 0.00 8.66 -1.39 46 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 7.90 -1.58 45 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 7.42 -1.51 45 0 211 0
30DEC26 162.50 C 0.00 0.00 0.00 6.97 -1.44 45 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 6.55 -1.37 45 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 6.15 -1.31 45 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 5.78 -1.24 45 0 326 0
30DEC26 172.50 C 0.00 0.00 0.00 5.42 -1.00 45 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 5.09 -0.95 45 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 4.78 -0.90 45 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 4.48 -0.87 45 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 4.21 -0.82 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 3.95 -0.78 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 3.70 -0.75 45 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 3.48 -0.71 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.26 -0.68 45 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 3.06 -0.65 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 2.87 -0.62 45 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 2.69 -0.59 45 0 135 0
30MAR27 57.50 C 0.00 0.00 0.00 65.40 -3.46 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 63.12 -3.44 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 60.87 -3.43 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 58.66 -3.41 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 56.49 -3.38 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 54.35 -3.36 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 52.26 -3.34 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 50.22 -3.30 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 48.23 -3.27 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.28 -3.24 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.39 -3.20 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.55 -3.16 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.76 -3.12 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 39.03 -3.07 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.35 -3.02 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.73 -2.97 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.16 -2.92 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.65 -2.86 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 31.18 -2.82 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 29.78 -2.75 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.42 -2.70 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.12 -2.64 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.71 -2.74 44 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 24.52 -2.67 44 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 23.39 -2.15 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 22.53 -2.10 45 0 70 0
30MAR27 122.50 C 21.17 21.23 21.17 21.50 -2.03 45 60 110 +60
30MAR27 125.00 C 0.00 0.00 0.00 20.44 -2.05 45 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 19.51 -1.98 45 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 18.65 -1.89 45 1 55 +1
30MAR27 132.50 C 0.00 0.00 0.00 17.79 -1.85 45 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 17.01 -1.77 45 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 16.28 -1.67 45 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 15.56 -1.62 45 0 65 0
30MAR27 142.50 C 0.00 0.00 0.00 14.82 -1.93 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 14.10 -1.87 45 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 13.41 -1.81 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.75 -1.76 45 0 54 0
30MAR27 152.50 C 0.00 0.00 0.00 12.12 -1.70 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 11.53 -1.64 45 1 23 +1
30MAR27 157.50 C 0.00 0.00 0.00 10.96 -1.59 45 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 10.11 -1.85 44 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 9.61 -1.78 44 0 312 0
30MAR27 165.00 C 0.00 0.00 0.00 9.14 -1.40 44 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 8.68 -1.36 44 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 8.25 -1.31 44 0 68 0
30MAR27 172.50 C 0.00 0.00 0.00 7.84 -1.27 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 7.45 -1.22 44 0 51 0
30MAR27 177.50 C 0.00 0.00 0.00 7.08 -1.18 44 0 13 0
30MAR27 180.00 C 0.00 0.00 0.00 6.73 -1.14 44 0 63 0
TOTAL CALL 13,429 280,929 +8,009
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 109 0 25 0
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 98 0 49 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 86 0 49 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 75 0 100 0
24APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 63 0 311 0
24APR26 110.00 P 0.00 0.00 0.00 0.02 0.00 57 0 229 0
24APR26 112.50 P 0.14 0.15 0.14 0.06 0.00 54 29 79 -4
24APR26 115.00 P 0.33 0.33 0.23 0.22 +0.05 54 284 508 +163
24APR26 117.50 P 0.67 0.88 0.67 0.59 +0.17 52 39 225 +28
24APR26 120.00 P 1.58 1.92 1.36 1.36 +0.52 52 211 547 +122
24APR26 122.50 P 2.63 3.21 2.63 2.70 +1.10 53 48 242 -22
24APR26 125.00 P 0.00 0.00 0.00 4.61 +1.75 58 0 77 0
24APR26 127.50 P 0.00 0.00 0.00 6.61 +2.18 53 0 6 0
24APR26 130.00 P 0.00 0.00 0.00 8.96 +2.62 53 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 11.41 +2.89 52 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 13.90 +3.34 0 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 16.40 +3.44 0 0 0 0
24APR26 140.00 P 0.00 0.00 0.00 18.90 +3.48 0 0 0 0
24APR26 142.50 P 0.00 0.00 0.00 21.40 +3.50 0 0 0 0
24APR26 145.00 P 0.00 0.00 0.00 23.90 +3.50 0 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 26.40 - 0 0 0 -
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 184 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 174 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 155 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 146 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 138 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 129 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 122 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 106 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 78 0 1,118 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 71 0 1,439 0
29APR26 95.00 P 0.10 0.10 0.10 0.01 0.00 65 3 1,860 -3
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 58 0 2,075 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,298 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,154 0
29APR26 105.00 P 0.18 0.18 0.11 0.03 0.00 46 30 8,634 -30
29APR26 107.50 P 0.20 0.20 0.20 0.07 +0.01 44 2 2,646 -2
29APR26 110.00 P 0.35 0.35 0.35 0.18 +0.04 44 19 1,944 +10
29APR26 112.50 P 0.55 0.55 0.47 0.40 +0.11 44 10 2,170 -9
29APR26 115.00 P 0.97 0.99 0.82 0.78 +0.21 43 104 1,707 +7
29APR26 117.50 P 1.46 1.79 1.46 1.41 +0.45 43 166 2,925 +106
29APR26 120.00 P 2.73 2.98 2.42 2.34 +0.74 43 1,448 5,718 -111
29APR26 122.50 P 3.86 3.86 3.86 3.65 +1.14 43 30 1,504 -19
29APR26 125.00 P 0.00 0.00 0.00 5.29 +1.53 43 0 2,315 0
29APR26 127.50 P 0.00 0.00 0.00 7.21 +1.89 44 0 1,349 0
29APR26 130.00 P 0.00 0.00 0.00 9.33 +2.43 44 0 7,568 0
29APR26 132.50 P 0.00 0.00 0.00 11.61 +2.76 44 0 654 0
29APR26 135.00 P 0.00 0.00 0.00 13.98 +3.01 43 0 684 0
29APR26 137.50 P 0.00 0.00 0.00 16.43 +3.22 44 0 835 0
29APR26 140.00 P 0.00 0.00 0.00 19.47 +3.91 78 0 812 0
29APR26 142.50 P 0.00 0.00 0.00 21.40 +3.43 0 0 597 0
29APR26 145.00 P 0.00 0.00 0.00 23.90 +3.47 0 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 26.40 +3.08 0 0 732 0
29APR26 150.00 P 0.00 0.00 0.00 28.90 +3.16 0 0 218 -63
29APR26 152.50 P 0.00 0.00 0.00 31.40 +3.50 0 0 174 0
29APR26 155.00 P 0.00 0.00 0.00 33.90 +3.50 0 0 229 0
29APR26 157.50 P 0.00 0.00 0.00 36.40 +3.50 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 38.90 +3.50 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 41.40 +3.50 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 43.90 +3.50 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 46.40 +3.50 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 48.90 +3.50 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 51.40 +3.50 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 53.90 +3.50 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 56.40 +3.50 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 58.90 +3.50 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 61.40 +3.50 0 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 63.90 +3.50 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 66.40 +3.50 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 68.90 +3.50 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 71.40 +3.50 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 73.90 +3.50 0 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 76.40 +3.50 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 78.90 +3.50 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 83.90 +3.50 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 88.90 +3.50 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 93.90 +3.50 0 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 98.90 +3.50 0 0 0 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 0.02 +0.01 47 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 0.12 +0.03 45 0 30 0
30APR26 110.00 P 0.41 0.41 0.41 0.27 +0.08 45 10 10 +10
30APR26 112.50 P 0.62 0.62 0.62 0.56 +0.18 46 4 44 +4
30APR26 115.00 P 1.08 1.16 1.08 0.97 +0.27 44 28 216 +2
30APR26 117.50 P 1.79 1.88 1.66 1.66 +0.52 44 52 33 +22
30APR26 120.00 P 2.83 3.03 2.65 2.65 +0.84 44 147 130 +111
30APR26 122.50 P 4.20 4.20 4.20 3.97 +1.20 45 2 60 -2
30APR26 125.00 P 6.06 6.06 6.06 5.54 +1.51 44 30 30 +30
30APR26 127.50 P 0.00 0.00 0.00 7.43 +1.85 45 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 9.50 +2.29 45 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 11.72 +2.72 45 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 14.05 +2.96 45 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 16.46 +3.15 45 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 19.47 +3.84 73 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 21.40 +3.39 0 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 23.90 +3.45 0 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 26.40 - 0 0 0 -
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 40 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 150 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 61 0 180 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 57 0 190 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 49 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 50 0 33 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 16 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
28MAY26 85.00 P 0.16 0.16 0.16 0.04 +0.01 47 3 207 +3
28MAY26 87.50 P 0.28 0.28 0.28 0.07 +0.01 47 4 149 0
28MAY26 90.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 135 0
28MAY26 92.50 P 0.00 0.00 0.00 0.20 +0.05 47 0 286 0
28MAY26 95.00 P 0.55 0.55 0.55 0.32 +0.08 47 3 822 0
28MAY26 97.50 P 0.71 0.71 0.67 0.50 +0.13 47 2 578 0
28MAY26 100.00 P 0.88 0.92 0.85 0.74 +0.18 47 20 774 +14
28MAY26 102.50 P 0.00 0.00 0.00 1.05 +0.23 47 0 644 0
28MAY26 105.00 P 1.56 1.56 1.47 1.46 +0.32 47 424 1,201 +242
28MAY26 107.50 P 2.02 2.02 1.92 1.93 +0.43 46 13 1,623 +5
28MAY26 110.00 P 2.50 2.70 2.50 2.49 +0.50 46 120 5,036 -34
28MAY26 112.50 P 3.30 3.55 3.28 3.23 +0.65 46 10 2,058 0
28MAY26 115.00 P 4.31 4.39 4.13 4.13 +0.84 46 376 2,479 +154
28MAY26 117.50 P 5.09 5.33 5.05 5.07 +0.91 45 18 1,691 +4
28MAY26 120.00 P 6.18 6.65 6.18 6.29 +1.10 45 178 2,605 +130
28MAY26 122.50 P 0.00 0.00 0.00 7.64 +1.27 46 0 1,664 0
28MAY26 125.00 P 9.75 9.75 9.32 9.14 +1.48 46 10 3,175 +2
28MAY26 127.50 P 0.00 0.00 0.00 10.78 +1.57 46 0 1,162 0
28MAY26 130.00 P 0.00 0.00 0.00 12.49 +1.75 46 0 1,943 0
28MAY26 132.50 P 14.45 14.45 14.45 14.45 +1.93 48 10 1,579 -10
28MAY26 135.00 P 0.00 0.00 0.00 16.23 +2.26 46 0 2,595 0
28MAY26 137.50 P 0.00 0.00 0.00 18.24 +2.42 46 0 1,289 0
28MAY26 140.00 P 0.00 0.00 0.00 20.33 +2.57 46 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 22.91 +3.10 51 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 25.13 +2.92 51 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 27.40 +2.99 52 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 29.71 +3.05 52 0 43 0
28MAY26 152.50 P 0.00 0.00 0.00 32.04 +3.14 52 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 34.52 +3.30 55 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 36.75 +3.20 52 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 39.21 +3.31 54 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 41.72 +3.45 56 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 43.92 +3.41 47 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 46.40 +3.44 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 48.90 +3.47 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 51.40 +3.41 0 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 54.07 +3.58 63 0 60 0
28MAY26 177.50 P 0.00 0.00 0.00 56.40 +3.39 0 0 117 0
28MAY26 180.00 P 0.00 0.00 0.00 58.90 +3.50 0 0 150 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 495 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 95 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.08 +0.02 46 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.12 +0.03 45 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.19 +0.05 46 0 567 0
29JUN26 85.00 P 0.00 0.00 0.00 0.28 +0.06 46 0 738 0
29JUN26 87.50 P 0.00 0.00 0.00 0.41 +0.09 46 0 1,197 0
29JUN26 90.00 P 0.92 0.92 0.92 0.59 +0.13 46 30 7,657 +30
29JUN26 92.50 P 0.00 0.00 0.00 0.82 +0.16 46 0 1,145 0
29JUN26 95.00 P 0.00 0.00 0.00 1.10 +0.20 46 0 1,082 0
29JUN26 97.50 P 1.72 1.76 1.72 1.47 +0.29 46 350 1,305 -246
29JUN26 100.00 P 2.02 2.02 2.02 1.90 +0.34 46 2 11,433 -2
29JUN26 102.50 P 2.57 2.57 2.50 2.43 +0.43 46 18 4,618 +11
29JUN26 105.00 P 3.16 3.16 3.12 3.01 +0.54 46 60 7,304 0
29JUN26 107.50 P 3.81 3.83 3.81 3.66 +0.53 46 90 4,257 +90
29JUN26 110.00 P 4.57 4.71 4.50 4.45 +0.65 45 43 12,714 -2
29JUN26 112.50 P 5.38 5.38 5.25 5.29 +0.79 45 7 4,466 +7
29JUN26 115.00 P 6.76 6.76 6.28 6.28 +0.87 45 4 9,777 -2
29JUN26 117.50 P 0.00 0.00 0.00 7.41 +0.93 45 0 3,619 0
29JUN26 120.00 P 0.00 0.00 0.00 8.67 +1.09 45 0 4,352 0
29JUN26 122.50 P 0.00 0.00 0.00 9.99 +1.20 45 0 2,554 0
29JUN26 125.00 P 0.00 0.00 0.00 11.55 +1.37 46 0 1,949 0
29JUN26 127.50 P 0.00 0.00 0.00 13.09 +1.45 46 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 14.67 +1.46 45 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 16.39 +1.49 45 0 954 0
29JUN26 135.00 P 0.00 0.00 0.00 18.19 +2.10 45 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 20.06 +2.18 45 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 22.68 +2.40 49 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 24.73 +2.64 50 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 26.74 +2.64 50 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 29.05 +2.85 51 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 31.30 +2.79 52 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 33.24 +2.56 50 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 35.60 +2.73 51 0 62 0
29JUN26 157.50 P 37.50 37.50 37.50 36.77 +1.71 40 2 3 0
29JUN26 160.00 P 0.00 0.00 0.00 40.18 +2.87 52 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 42.51 +3.33 53 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 44.86 +3.38 53 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 47.22 +3.45 54 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 49.60 +3.60 54 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 51.99 +3.67 54 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 54.25 +3.51 52 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 56.44 +3.39 45 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 59.32 +3.42 56 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 61.40 +3.44 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 63.90 +3.47 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 66.40 +3.49 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 68.90 +3.50 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 71.40 +3.50 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 73.90 +3.50 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 76.40 +3.50 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 78.90 +3.50 0 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 83.90 +3.50 0 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 88.90 +3.50 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 93.90 +3.50 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 98.90 +3.50 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.48 +0.11 45 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 0.66 +0.16 45 0 14 0
30JUL26 87.50 P 1.29 1.29 1.29 0.88 +0.19 45 3 97 +3
30JUL26 90.00 P 1.53 1.53 1.53 1.19 +0.28 45 30 64 +30
30JUL26 92.50 P 0.00 0.00 0.00 1.54 +0.31 45 0 2 0
30JUL26 95.00 P 2.13 2.13 2.13 1.94 +0.36 45 20 40 0
30JUL26 97.50 P 2.60 2.61 2.58 2.45 +0.47 45 204 483 +104
30JUL26 100.00 P 0.00 0.00 0.00 2.99 +0.52 45 0 184 0
30JUL26 102.50 P 0.00 0.00 0.00 3.64 +0.63 45 0 855 0
30JUL26 105.00 P 0.00 0.00 0.00 4.32 +0.65 45 0 1,070 0
30JUL26 107.50 P 5.20 5.20 5.20 5.09 +0.72 45 3 368 +3
30JUL26 110.00 P 0.00 0.00 0.00 5.96 +0.75 45 0 833 0
30JUL26 112.50 P 0.00 0.00 0.00 6.93 +0.85 45 0 403 0
30JUL26 115.00 P 0.00 0.00 0.00 7.99 +0.90 45 0 577 0
30JUL26 117.50 P 0.00 0.00 0.00 9.16 +1.00 45 0 45 0
30JUL26 120.00 P 10.59 10.59 10.36 10.36 +1.04 45 141 144 +90
30JUL26 122.50 P 11.93 11.93 11.75 11.75 +1.18 45 51 751 +30
30JUL26 125.00 P 0.00 0.00 0.00 13.26 +1.77 45 0 208 0
30JUL26 127.50 P 0.00 0.00 0.00 14.85 +1.85 45 0 178 0
30JUL26 130.00 P 0.00 0.00 0.00 16.52 +1.63 46 0 141 0
30JUL26 132.50 P 0.00 0.00 0.00 18.47 +1.96 47 0 552 0
30JUL26 135.00 P 20.30 20.30 20.30 19.76 +2.09 45 10 10 +10
30JUL26 137.50 P 0.00 0.00 0.00 21.57 +2.22 45 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.41 +2.26 45 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.38 +2.41 45 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.35 +2.48 45 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 29.39 - 45 0 0 -
29SEP26 55.00 P 0.00 0.00 0.00 0.03 0.00 45 0 158 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 +0.01 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 +0.01 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 +0.02 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 +0.03 45 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.25 +0.03 45 0 51 0
29SEP26 70.00 P 0.86 0.86 0.86 0.34 +0.03 45 30 314 +30
29SEP26 72.50 P 0.00 0.00 0.00 0.48 +0.06 45 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.63 +0.07 45 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.84 +0.10 45 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 1.07 +0.13 45 0 3,973 0
29SEP26 82.50 P 0.00 0.00 0.00 1.37 +0.16 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.70 +0.20 45 0 320 0
29SEP26 87.50 P 0.00 0.00 0.00 2.10 +0.24 45 0 508 0
29SEP26 90.00 P 3.00 3.00 3.00 2.62 +0.35 46 30 3,109 0
29SEP26 92.50 P 0.00 0.00 0.00 3.17 +0.37 46 0 1,537 0
29SEP26 95.00 P 3.84 3.85 3.84 3.73 +0.37 46 78 1,536 +78
29SEP26 97.50 P 0.00 0.00 0.00 4.45 +0.52 46 0 577 0
29SEP26 100.00 P 0.00 0.00 0.00 5.14 +0.49 46 0 8,640 0
29SEP26 102.50 P 0.00 0.00 0.00 5.91 +0.54 46 0 2,572 0
29SEP26 105.00 P 0.00 0.00 0.00 6.75 +0.58 45 0 5,559 0
29SEP26 107.50 P 0.00 0.00 0.00 7.66 +0.88 46 0 5,212 0
29SEP26 110.00 P 0.00 0.00 0.00 8.65 +0.70 45 0 6,034 0
29SEP26 112.50 P 0.00 0.00 0.00 9.72 +0.78 45 0 3,318 0
29SEP26 115.00 P 0.00 0.00 0.00 10.86 +0.88 45 0 4,561 0
29SEP26 117.50 P 0.00 0.00 0.00 12.08 +0.95 45 0 2,716 0
29SEP26 120.00 P 0.00 0.00 0.00 13.39 +1.04 45 0 4,635 0
29SEP26 122.50 P 0.00 0.00 0.00 14.78 +1.14 45 0 1,958 0
29SEP26 125.00 P 0.00 0.00 0.00 16.26 +1.25 45 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 17.80 +1.35 46 0 183 0
29SEP26 130.00 P 0.00 0.00 0.00 19.44 +1.60 46 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 21.27 +1.77 46 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 23.03 +1.82 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 24.85 +1.92 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 26.91 +2.21 48 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 28.71 +2.19 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 30.66 +2.27 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 32.63 +2.31 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 34.70 +2.43 49 0 285 0
29SEP26 152.50 P 0.00 0.00 0.00 36.77 +2.52 49 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 38.63 +2.34 48 0 255 0
29SEP26 157.50 P 0.00 0.00 0.00 40.62 +2.04 48 0 434 0
29SEP26 160.00 P 43.12 43.12 43.12 42.86 +2.66 49 3 37 -3
29SEP26 162.50 P 0.00 0.00 0.00 45.08 +2.62 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 46.33 +2.60 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 48.56 +1.81 45 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 50.79 +1.85 45 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 53.04 +1.74 45 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 55.31 +2.04 45 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 57.63 +2.91 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 59.96 +2.99 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 62.29 +3.01 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 64.63 +3.02 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 67.02 +3.08 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 69.41 +3.14 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 71.81 +3.18 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 74.22 +3.20 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 76.64 +3.23 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 79.08 +3.26 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 83.99 +3.34 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 88.93 +3.39 45 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 93.90 +3.44 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 98.90 +3.48 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.18 +0.03 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.25 +0.04 45 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.34 +0.04 45 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.46 +0.06 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.61 +0.07 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.79 +0.11 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 1.01 +0.12 45 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.27 +0.16 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.57 +0.18 45 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.90 +0.20 45 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.32 +0.20 45 0 466 0
30DEC26 82.50 P 0.00 0.00 0.00 2.74 +0.26 45 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 3.27 +0.28 45 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.83 +0.38 45 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 4.56 +0.43 45 0 3,968 0
30DEC26 92.50 P 0.00 0.00 0.00 5.29 +0.55 45 0 3,694 0
30DEC26 95.00 P 6.00 6.00 6.00 6.03 +0.55 46 4 533 0
30DEC26 97.50 P 0.00 0.00 0.00 6.71 +0.49 45 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 7.66 +0.65 45 0 3,157 0
30DEC26 102.50 P 0.00 0.00 0.00 8.42 +0.77 45 0 605 0
30DEC26 105.00 P 0.00 0.00 0.00 9.50 +0.77 45 0 749 0
30DEC26 107.50 P 0.00 0.00 0.00 10.52 +0.83 45 0 1,737 0
30DEC26 110.00 P 11.45 11.45 11.45 11.60 +0.89 45 2 18,709 +2
30DEC26 112.50 P 0.00 0.00 0.00 12.64 +0.84 45 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 13.86 +0.91 45 0 3,747 0
30DEC26 117.50 P 0.00 0.00 0.00 15.12 +0.96 44 0 1,151 0
30DEC26 120.00 P 16.68 16.70 16.68 16.48 +1.05 45 120 1,188 +120
30DEC26 122.50 P 18.10 18.13 18.01 18.03 +1.57 45 237 2,342 +49
30DEC26 125.00 P 0.00 0.00 0.00 19.35 +1.20 45 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 20.96 +1.36 45 0 330 0
30DEC26 130.00 P 0.00 0.00 0.00 22.56 +1.81 45 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 24.54 +1.79 46 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 26.07 +1.83 46 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 27.81 +1.78 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 29.65 +1.84 46 0 4,072 0
30DEC26 142.50 P 0.00 0.00 0.00 30.91 +1.37 45 0 1,156 0
30DEC26 145.00 P 33.70 33.70 33.70 33.74 +2.33 47 1 6,862 +1
30DEC26 147.50 P 0.00 0.00 0.00 34.61 +1.41 45 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 36.46 +1.37 45 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 38.37 +1.34 45 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 40.37 +1.32 45 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 42.37 +1.19 45 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 44.38 +1.43 45 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 46.40 +2.33 45 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.49 +1.46 45 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 50.62 +2.52 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 52.76 +2.58 45 0 207 0
30DEC26 172.50 P 0.00 0.00 0.00 54.91 +2.59 45 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 57.06 +2.61 45 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 59.25 +2.65 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 61.50 +2.75 45 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 63.75 +2.82 45 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 66.00 +2.83 45 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 68.27 +2.85 45 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 70.54 +2.87 45 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 72.86 +2.93 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 75.20 +3.00 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 77.54 +3.04 45 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 79.89 +3.05 45 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.55 +0.05 44 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.71 +0.06 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.92 +0.09 44 0 0 0
30MAR27 65.00 P 1.60 1.60 1.60 1.14 +0.09 44 5 5 +5
30MAR27 67.50 P 0.00 0.00 0.00 1.43 +0.15 44 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.74 +0.14 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.09 +0.17 44 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 2.52 +0.22 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.95 +0.22 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.47 +0.30 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.04 +0.31 44 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 4.62 +0.32 44 0 16 0
30MAR27 87.50 P 0.00 0.00 0.00 5.32 +0.45 44 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 6.05 +0.45 44 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 6.78 +0.45 44 0 831 0
30MAR27 95.00 P 7.80 7.80 7.80 7.83 +0.76 45 10 30 +10
30MAR27 97.50 P 0.00 0.00 0.00 8.55 +0.51 44 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 9.46 +0.73 44 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 10.43 +0.81 44 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 11.49 +0.67 44 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 12.54 +0.69 44 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 13.68 +1.04 44 0 6 0
30MAR27 112.50 P 0.00 0.00 0.00 14.89 +0.80 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 16.15 +0.86 44 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 17.48 +0.93 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 18.87 +1.01 44 0 51 0
30MAR27 122.50 P 0.00 0.00 0.00 20.28 +1.06 44 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 21.77 +1.14 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 23.44 +1.35 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.02 +1.32 45 0 38 0
30MAR27 132.50 P 0.00 0.00 0.00 26.40 +1.37 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.09 +1.55 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.78 +1.61 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.47 +1.61 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.18 +1.63 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.95 +1.70 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.80 +1.85 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.67 +1.91 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 40.54 +1.92 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.41 +1.92 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.32 +1.96 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.33 +2.09 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.35 +2.20 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.37 +2.21 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.40 +2.22 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.44 +2.24 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 56.53 +2.30 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 58.67 +2.40 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 60.83 +2.49 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 62.98 +2.50 44 0 0 0
TOTAL PUT 5,475 353,173 +1,308
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$ 178.60
29APR26 147.50 C 0.00 0.00 0.00 31.19 -10.89 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 28.71 -10.87 54 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 26.24 -10.84 53 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 23.81 -10.78 54 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 21.40 -10.70 53 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 19.06 -10.56 53 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 16.79 -10.37 53 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 14.61 -10.11 53 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 12.55 -9.77 53 0 15 0
29APR26 170.00 C 0.00 0.00 0.00 10.64 -9.33 53 0 165 0
29APR26 172.50 C 0.00 0.00 0.00 8.61 -9.08 50 0 550 0
29APR26 175.00 C 7.09 7.09 7.09 7.40 -8.09 54 3 81 -3
29APR26 177.50 C 5.20 5.28 5.20 5.89 -7.52 53 35 309 -15
29APR26 180.00 C 4.85 4.85 4.20 4.67 -6.79 53 242 340 +195
29APR26 182.50 C 5.39 5.39 3.05 3.64 -6.02 53 205 619 +153
29APR26 185.00 C 3.98 3.98 2.44 2.82 -5.13 53 204 453 +183
29APR26 187.50 C 2.15 2.20 1.92 2.13 -4.41 53 117 197 +66
29APR26 190.00 C 2.00 2.00 1.42 1.61 -3.62 54 110 404 -31
29APR26 192.50 C 1.96 1.96 1.03 1.19 -3.08 54 1,413 1,515 +898
29APR26 195.00 C 1.08 1.08 0.76 0.85 -2.40 54 97 776 +60
29APR26 197.50 C 0.98 0.98 0.62 0.60 -1.88 54 55 636 -1
29APR26 200.00 C 0.50 0.50 0.46 0.41 -1.47 54 15 1,058 -3
29APR26 205.00 C 0.51 0.51 0.30 0.19 -0.87 54 67 1,071 -67
29APR26 210.00 C 0.25 0.25 0.25 0.08 -0.46 54 40 1,076 0
29APR26 215.00 C 0.00 0.00 0.00 0.03 -0.23 53 0 1,490 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 -0.11 53 0 1,409 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 -0.04 58 0 722 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 2,080 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 67 0 885 0
29APR26 240.00 C 0.06 0.06 0.06 0.01 0.00 72 35 900 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 90 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 94 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 98 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 102 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 105 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 109 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 113 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 116 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 120 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 127 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 133 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 140 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 146 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 152 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 33.43 -9.15 56 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 31.35 -8.86 56 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 29.34 -8.82 56 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 27.40 -9.14 56 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 25.52 -8.88 56 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 23.72 -8.61 56 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 22.00 -8.31 56 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 20.35 -8.00 56 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 18.78 -7.69 56 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 17.29 -7.36 56 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 16.36 -6.55 58 0 30 0
28MAY26 175.00 C 13.60 13.60 13.60 14.47 -6.77 55 2 23 0
28MAY26 177.50 C 14.85 14.85 12.55 13.19 -6.46 55 84 144 +84
28MAY26 180.00 C 13.83 13.83 11.36 12.00 -6.13 55 57 91 +31
28MAY26 182.50 C 12.62 12.62 10.90 10.89 -5.81 55 32 67 +32
28MAY26 185.00 C 9.29 9.29 9.29 9.73 -5.57 54 1 109 -1
28MAY26 187.50 C 8.92 8.92 8.40 8.90 -5.09 55 20 73 0
28MAY26 190.00 C 8.80 8.80 7.48 7.98 -4.81 55 59 330 +2
28MAY26 192.50 C 0.00 0.00 0.00 7.28 -4.41 55 0 195 0
28MAY26 195.00 C 7.53 7.53 7.03 6.55 -4.14 55 220 682 +137
28MAY26 197.50 C 6.65 6.65 5.50 5.86 -3.85 55 20 231 +20
28MAY26 200.00 C 6.10 6.10 5.00 5.29 -3.52 55 113 259 +92
28MAY26 205.00 C 4.15 4.25 4.15 4.25 -3.00 56 8 112 +8
28MAY26 210.00 C 4.00 4.00 3.50 3.44 -2.50 56 161 328 +107
28MAY26 215.00 C 3.25 3.25 2.90 2.77 -2.07 56 43 258 +1
28MAY26 220.00 C 2.15 2.15 2.15 2.17 -1.69 56 20 541 0
28MAY26 225.00 C 2.18 2.18 1.73 1.68 -1.38 56 144 1,107 +49
28MAY26 230.00 C 1.62 1.62 1.62 1.30 -1.11 56 5 526 0
28MAY26 235.00 C 0.00 0.00 0.00 1.00 -0.88 56 0 505 0
28MAY26 240.00 C 1.10 1.10 1.02 0.76 -0.70 56 16 748 +4
28MAY26 245.00 C 0.00 0.00 0.00 0.56 -0.57 56 0 322 0
28MAY26 250.00 C 0.00 0.00 0.00 0.42 -0.45 56 0 701 0
28MAY26 255.00 C 0.00 0.00 0.00 0.32 -0.34 56 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.24 -0.25 56 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.18 -0.19 56 0 118 0
28MAY26 270.00 C 0.44 0.44 0.44 0.13 -0.15 56 20 210 0
28MAY26 275.00 C 0.00 0.00 0.00 0.10 -0.11 56 0 285 0
28MAY26 280.00 C 0.00 0.00 0.00 0.07 -0.09 56 0 323 0
28MAY26 285.00 C 0.00 0.00 0.00 0.05 -0.07 55 0 88 0
28MAY26 290.00 C 0.00 0.00 0.00 0.04 -0.05 56 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.03 -0.03 56 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 64 0 67 0
29JUN26 120.00 C 0.00 0.00 0.00 60.16 -10.16 60 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 57.83 -10.05 60 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 55.52 -9.98 59 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 53.05 -10.16 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 50.54 -10.23 54 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 48.52 -10.02 55 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 46.36 -9.88 55 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 44.01 -9.88 54 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 41.92 -9.66 54 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 40.06 -9.25 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 37.88 -9.26 53 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 36.15 -9.34 54 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 34.29 -8.92 54 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 32.48 -8.74 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 30.73 -8.38 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 29.04 -8.46 54 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 27.41 -8.24 54 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 25.85 -8.50 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 24.34 -8.09 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 22.90 -7.53 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 21.52 -7.29 54 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 20.01 -7.23 54 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 19.04 -6.69 55 0 654 0
29JUN26 177.50 C 0.00 0.00 0.00 17.84 -6.44 55 0 98 0
29JUN26 180.00 C 16.50 16.50 16.50 16.67 -6.21 55 15 142 -14
29JUN26 182.50 C 16.16 16.16 16.16 15.59 -5.96 55 35 111 +14
29JUN26 185.00 C 16.80 16.80 15.68 14.51 -5.63 55 16 536 +3
29JUN26 187.50 C 0.00 0.00 0.00 13.52 -5.40 55 0 111 0
29JUN26 190.00 C 0.00 0.00 0.00 12.21 -5.68 53 0 330 0
29JUN26 192.50 C 0.00 0.00 0.00 11.74 -5.21 55 0 106 0
29JUN26 195.00 C 11.69 11.69 11.69 10.99 -4.65 55 8 760 -8
29JUN26 197.50 C 0.00 0.00 0.00 10.12 -4.53 54 0 169 0
29JUN26 200.00 C 10.10 10.10 9.35 9.12 -4.49 53 31 3,207 +30
29JUN26 205.00 C 0.00 0.00 0.00 7.85 -4.19 54 0 147 0
29JUN26 210.00 C 0.00 0.00 0.00 6.73 -3.89 54 0 174 0
29JUN26 215.00 C 0.00 0.00 0.00 6.07 -3.08 55 0 116 0
29JUN26 220.00 C 0.00 0.00 0.00 5.05 -3.00 54 0 214 0
29JUN26 225.00 C 0.00 0.00 0.00 4.29 -2.67 54 0 65 0
29JUN26 230.00 C 0.00 0.00 0.00 3.63 -2.36 54 0 3,135 0
29JUN26 235.00 C 0.00 0.00 0.00 3.07 -2.06 54 0 55 0
29JUN26 240.00 C 3.20 3.20 3.20 2.59 -1.80 54 2 63 0
29JUN26 245.00 C 2.51 2.54 2.51 2.18 -1.57 54 52 422 +52
29JUN26 250.00 C 0.00 0.00 0.00 1.83 -1.36 54 0 93 0
29JUN26 255.00 C 0.00 0.00 0.00 1.53 -1.18 54 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 1.28 -1.02 54 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 1.07 -0.82 54 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.89 -0.70 54 0 70 0
29JUN26 275.00 C 0.00 0.00 0.00 0.74 -0.60 54 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.62 -0.51 54 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.51 -0.44 54 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.43 -0.39 55 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.35 -0.32 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.29 -0.27 54 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.20 -0.19 54 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.14 -0.13 55 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.09 -0.10 54 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.06 -0.07 54 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.04 -0.05 54 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.03 -0.03 55 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 228 0
30JUL26 147.50 C 0.00 0.00 0.00 38.39 -9.75 53 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 36.83 -9.36 54 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 35.14 -9.11 54 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 33.51 -8.82 54 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 31.92 -8.56 54 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 30.39 -8.24 54 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 28.91 -8.39 54 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 27.48 -7.85 54 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 26.11 -7.50 54 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 24.79 -7.71 54 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 24.22 -6.75 56 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 22.39 -7.12 54 0 23 0
30JUL26 177.50 C 22.94 22.94 22.94 21.20 -6.38 54 15 30 +15
30JUL26 180.00 C 21.76 21.76 21.76 20.09 -6.15 54 15 30 +8
30JUL26 182.50 C 20.63 20.73 20.63 19.02 -5.94 54 30 67 +30
30JUL26 185.00 C 19.55 19.55 19.55 18.00 -5.73 54 15 30 0
30JUL26 187.50 C 18.52 18.52 18.52 17.02 -5.51 54 15 37 +7
30JUL26 190.00 C 17.54 17.54 17.54 16.09 -5.39 54 15 75 -10
30JUL26 192.50 C 16.61 16.61 16.61 15.22 -5.15 54 15 85 0
30JUL26 195.00 C 15.60 15.60 15.60 14.38 -4.90 54 15 185 0
30JUL26 197.50 C 0.00 0.00 0.00 13.71 -4.59 55 0 60 0
30JUL26 200.00 C 13.88 14.07 13.88 12.29 -5.07 53 30 30 +15
30JUL26 205.00 C 0.00 0.00 0.00 11.58 -4.04 55 0 24 0
30JUL26 210.00 C 0.00 0.00 0.00 10.11 -3.95 54 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 8.65 -3.90 53 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 7.83 -3.52 54 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 7.06 -3.03 55 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 6.03 -2.94 54 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 5.30 -2.65 54 0 0 0
30JUL26 240.00 C 5.66 5.66 5.66 4.79 -2.25 54 34 34 +34
30JUL26 245.00 C 5.14 5.36 4.92 4.20 -2.03 54 60 134 +60
29SEP26 147.50 C 0.00 0.00 0.00 43.83 -8.44 56 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 42.26 -8.23 56 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 40.72 -7.69 56 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 39.23 -7.64 56 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 37.26 -8.02 55 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 36.35 -7.36 56 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 34.99 -7.04 56 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 33.68 -6.85 56 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 32.41 -6.68 56 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 31.16 -6.53 56 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 29.98 -6.37 56 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 28.69 -6.35 56 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 27.70 -6.05 56 0 0 0
29SEP26 180.00 C 26.10 26.10 26.10 26.63 -5.91 56 10 25 +10
29SEP26 182.50 C 0.00 0.00 0.00 25.60 -5.74 56 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 24.61 -5.58 56 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 23.65 -5.49 56 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 22.73 -5.33 56 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 21.84 -5.18 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 20.99 -5.02 56 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 20.09 -4.95 56 0 233 0
29SEP26 200.00 C 19.20 19.20 19.20 19.01 -5.08 55 21 4,721 -20
29SEP26 205.00 C 0.00 0.00 0.00 17.03 -5.30 54 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 15.65 -5.03 55 0 456 0
29SEP26 215.00 C 0.00 0.00 0.00 14.38 -4.78 55 0 315 0
29SEP26 220.00 C 0.00 0.00 0.00 13.41 -4.59 55 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 12.27 -3.82 55 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 11.34 -3.94 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 10.25 -3.82 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 9.70 -3.25 56 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 9.07 -2.84 56 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 8.31 -2.65 56 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 7.61 -2.46 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 6.96 -2.29 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 6.37 -2.13 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 5.83 -1.98 56 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 5.33 -1.84 56 0 72 0
29SEP26 280.00 C 5.81 5.81 5.65 4.88 -1.70 56 700 705 +628
29SEP26 285.00 C 0.00 0.00 0.00 4.46 -1.58 56 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 4.08 -1.46 56 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 3.73 -1.35 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 3.41 -1.25 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 2.77 -1.15 56 0 4 0
29SEP26 320.00 C 3.30 3.30 3.30 2.38 -0.92 56 2 6 0
29SEP26 330.00 C 0.00 0.00 0.00 1.93 -0.84 56 0 2 0
29SEP26 340.00 C 2.65 2.65 2.65 1.62 -0.64 56 2 21 0
29SEP26 350.00 C 0.00 0.00 0.00 1.35 -0.55 56 0 139 0
30DEC26 147.50 C 0.00 0.00 0.00 49.86 -8.28 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.42 -7.78 56 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 46.99 -7.77 56 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.65 -7.63 56 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 44.29 -7.50 56 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 43.02 -7.36 56 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 41.72 -7.23 56 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 40.49 -7.13 56 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 39.30 -6.99 56 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 37.75 -7.08 55 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 37.02 -6.71 56 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 35.86 -6.48 56 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 34.84 -6.31 56 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 33.95 -6.03 56 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 32.94 -5.93 56 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 31.97 -5.80 56 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 31.02 -5.67 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 30.10 -5.54 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 29.21 -5.51 56 0 15 0
30DEC26 195.00 C 28.02 28.02 28.02 28.35 -5.39 56 1 17 +1
30DEC26 197.50 C 0.00 0.00 0.00 27.41 -5.42 56 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 26.41 -5.49 56 0 5,056 0
30DEC26 205.00 C 0.00 0.00 0.00 24.36 -5.75 55 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 22.54 -5.84 55 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 21.33 -5.47 55 0 94 0
30DEC26 220.00 C 20.50 20.50 20.50 19.90 -5.81 55 5 156 +5
30DEC26 225.00 C 0.00 0.00 0.00 18.84 -5.39 55 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 17.62 -5.20 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 16.81 -4.69 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 16.47 -3.78 57 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 15.46 -3.61 56 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 14.19 -3.77 56 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 13.66 -3.25 56 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 12.83 -3.10 56 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 12.06 -2.94 56 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 11.33 -2.79 56 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 10.65 -2.65 56 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 10.00 -2.52 56 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 9.40 -2.39 56 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 8.84 -2.27 56 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 8.30 -2.16 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.81 -2.04 56 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 6.90 -1.84 56 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 6.10 -1.66 56 0 30 0
30DEC26 330.00 C 6.73 6.73 6.66 5.40 -1.49 56 64 64 +64
30DEC26 340.00 C 0.00 0.00 0.00 4.64 -1.48 56 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 4.11 -1.33 56 0 204 0
30MAR27 147.50 C 0.00 0.00 0.00 54.00 -8.99 55 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.65 -8.68 55 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 51.34 -8.67 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 50.09 -8.34 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 48.84 -8.17 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 47.82 -7.74 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 46.68 -7.72 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 45.33 -7.78 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 44.22 -7.64 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 43.67 -6.97 56 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 42.57 -6.87 56 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 41.11 -7.03 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 40.05 -6.85 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 39.52 -6.53 56 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 38.60 -6.35 56 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 37.74 -6.16 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 36.81 -5.91 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 35.91 -5.83 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 35.03 -5.87 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 34.01 -5.79 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 33.02 -5.97 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 31.96 -6.12 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 30.43 -5.89 55 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 29.49 -5.15 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 28.32 -4.73 57 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 26.93 -4.44 57 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 25.61 -5.13 57 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 24.35 -4.96 57 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 23.16 -4.78 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 22.03 -4.60 56 0 1 0
30MAR27 245.00 C 20.70 20.70 20.70 20.95 -4.44 56 1 1 0
30MAR27 250.00 C 0.00 0.00 0.00 19.85 -4.36 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 18.96 -4.13 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 18.04 -3.97 56 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 17.17 -3.82 56 0 1 0
TOTAL CALL 4,887 80,317 +2,925
29APR26 147.50 P 0.15 0.15 0.15 0.02 +0.01 54 50 426 0
29APR26 150.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 296 0
29APR26 152.50 P 0.00 0.00 0.00 0.08 +0.07 54 0 418 0
29APR26 155.00 P 0.00 0.00 0.00 0.14 +0.13 54 0 211 0
29APR26 157.50 P 0.50 0.50 0.50 0.24 +0.22 54 30 344 +30
29APR26 160.00 P 0.74 0.74 0.74 0.40 +0.35 54 10 522 +10
29APR26 162.50 P 0.49 0.98 0.49 0.63 +0.55 54 590 803 +560
29APR26 165.00 P 0.68 1.37 0.68 0.97 +0.83 54 293 356 +3
29APR26 167.50 P 0.95 1.76 0.90 1.42 +1.18 54 365 414 +274
29APR26 170.00 P 1.27 2.35 1.24 2.03 +1.64 54 234 968 +153
29APR26 172.50 P 2.42 3.00 2.42 2.79 +2.17 54 43 638 -14
29APR26 175.00 P 3.33 3.87 3.33 3.74 +2.80 54 21 1,111 +1
29APR26 177.50 P 4.00 4.95 4.00 4.76 +3.39 54 4 409 0
29APR26 180.00 P 4.00 6.73 4.00 6.22 +4.28 55 250 1,446 -18
29APR26 182.50 P 5.25 5.25 5.25 7.45 +4.79 53 90 381 +28
29APR26 185.00 P 6.00 9.60 6.00 9.43 +5.88 56 27 1,179 -5
29APR26 187.50 P 0.00 0.00 0.00 10.96 +6.45 53 0 586 0
29APR26 190.00 P 0.00 0.00 0.00 12.91 +7.13 53 0 1,035 0
29APR26 192.50 P 0.00 0.00 0.00 14.97 +7.79 53 0 237 0
29APR26 195.00 P 0.00 0.00 0.00 17.15 +8.47 53 0 171 0
29APR26 197.50 P 0.00 0.00 0.00 19.42 +8.99 53 0 230 0
29APR26 200.00 P 0.00 0.00 0.00 21.74 +9.42 53 0 411 0
29APR26 205.00 P 0.00 0.00 0.00 26.53 +10.08 53 0 895 0
29APR26 210.00 P 0.00 0.00 0.00 31.44 +10.50 54 0 238 0
29APR26 215.00 P 0.00 0.00 0.00 37.50 +11.82 100 0 1,098 0
29APR26 220.00 P 0.00 0.00 0.00 42.20 +11.64 101 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 47.16 +10.80 108 0 118 -396
29APR26 230.00 P 0.00 0.00 0.00 51.90 +10.59 107 0 53 -130
29APR26 235.00 P 0.00 0.00 0.00 57.27 +10.95 127 0 113 -277
29APR26 240.00 P 0.00 0.00 0.00 62.18 +10.88 132 0 77 0
29APR26 245.00 P 0.00 0.00 0.00 67.10 +10.79 136 0 150 0
29APR26 250.00 P 0.00 0.00 0.00 71.99 +10.68 139 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 76.97 +10.67 144 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 82.23 +10.93 160 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 86.98 +10.68 157 0 0 0
29APR26 270.00 P 89.26 89.26 89.26 91.97 +10.65 163 5 30 0
29APR26 275.00 P 0.00 0.00 0.00 97.15 +10.84 176 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 102.14 +10.83 181 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 107.26 +10.95 192 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 112.38 +11.07 201 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 117.21 +10.90 201 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 122.21 +10.91 206 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 132.15 +10.85 213 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 142.20 +10.91 225 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 152.20 +10.90 234 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 162.22 +10.92 244 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 172.16 +10.86 250 0 0 0
28MAY26 147.50 P 1.90 2.50 1.90 2.06 +1.16 56 132 163 +87
28MAY26 150.00 P 2.40 2.96 2.40 2.47 +1.35 56 9 96 +4
28MAY26 152.50 P 3.22 3.22 3.22 3.00 +1.60 57 12 201 0
28MAY26 155.00 P 3.20 3.90 3.20 3.52 +1.81 56 202 257 +150
28MAY26 157.50 P 4.00 4.54 4.00 4.21 +2.11 57 38 56 +22
28MAY26 160.00 P 4.00 5.15 4.00 4.89 +2.39 57 40 237 -19
28MAY26 162.50 P 4.00 5.96 4.00 5.71 +2.68 57 33 424 +21
28MAY26 165.00 P 4.80 6.77 4.53 6.44 +2.89 56 79 496 +75
28MAY26 167.50 P 6.00 7.60 6.00 7.26 +3.05 56 81 229 +21
28MAY26 170.00 P 7.52 8.58 7.52 8.42 +3.52 56 58 193 +26
28MAY26 172.50 P 8.70 10.02 8.70 9.38 +3.70 56 83 116 +59
28MAY26 175.00 P 9.00 11.07 9.00 10.43 +3.98 55 197 227 +64
28MAY26 177.50 P 10.71 12.00 10.64 11.90 +4.46 56 50 409 +47
28MAY26 180.00 P 10.95 13.60 10.95 13.30 +4.80 56 664 557 -408
28MAY26 182.50 P 12.22 14.60 12.22 14.35 +4.80 55 16 74 +7
28MAY26 185.00 P 13.60 16.04 12.90 15.79 +5.05 55 25 443 +9
28MAY26 187.50 P 0.00 0.00 0.00 17.52 +5.81 55 0 73 0
28MAY26 190.00 P 19.00 19.50 19.00 19.24 +6.23 56 16 252 0
28MAY26 192.50 P 0.00 0.00 0.00 20.92 +6.59 56 0 36 0
28MAY26 195.00 P 0.00 0.00 0.00 22.71 +6.93 56 0 54 0
28MAY26 197.50 P 0.00 0.00 0.00 24.51 +7.29 56 0 37 0
28MAY26 200.00 P 25.00 26.00 25.00 26.39 +7.49 56 5 173 -5
28MAY26 205.00 P 0.00 0.00 0.00 30.30 +8.01 56 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 34.83 +8.95 58 0 532 0
28MAY26 215.00 P 0.00 0.00 0.00 39.14 +9.35 59 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 43.54 +9.70 59 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 48.19 +9.26 61 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 52.94 +9.72 62 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 57.72 +9.96 64 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 62.56 +10.21 66 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 67.35 +10.41 66 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 72.27 +10.58 69 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 77.18 +10.33 71 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 82.23 +10.59 74 0 30 -30
28MAY26 265.00 P 0.00 0.00 0.00 86.98 +10.49 73 0 0 -60
28MAY26 270.00 P 0.00 0.00 0.00 92.50 +11.06 84 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 97.15 +10.66 81 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 102.64 +11.33 91 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 107.63 +11.32 94 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 112.45 +11.04 94 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 117.53 +11.22 98 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 122.51 +11.21 100 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 132.46 +11.16 104 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 142.46 +11.16 108 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 152.51 +11.21 114 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 162.53 +11.23 118 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 0.64 +0.31 54 0 343 0
29JUN26 122.50 P 0.00 0.00 0.00 0.78 +0.36 54 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.99 +0.47 55 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.19 +0.53 55 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.45 +0.66 54 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.74 +0.75 54 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.06 +0.83 55 0 73 0
29JUN26 137.50 P 0.00 0.00 0.00 2.52 +1.09 55 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 2.93 +1.21 55 0 186 0
29JUN26 142.50 P 3.80 3.80 3.80 3.43 +1.43 55 6 100 0
29JUN26 145.00 P 3.80 4.35 3.80 3.97 +1.59 55 24 78 +10
29JUN26 147.50 P 0.00 0.00 0.00 4.52 +1.66 55 0 88 0
29JUN26 150.00 P 4.00 5.50 4.00 5.21 +1.93 55 20 362 0
29JUN26 152.50 P 4.70 6.30 4.70 5.92 +2.10 55 18 78 -2
29JUN26 155.00 P 5.40 6.90 5.40 6.62 +2.26 55 102 236 +85
29JUN26 157.50 P 0.00 0.00 0.00 7.52 +2.58 55 0 76 0
29JUN26 160.00 P 6.80 8.50 6.80 8.20 +2.56 55 69 448 +14
29JUN26 162.50 P 0.00 0.00 0.00 9.21 +2.86 55 0 1,275 0
29JUN26 165.00 P 9.00 10.20 9.00 10.38 +3.29 56 18 1,224 +10
29JUN26 167.50 P 11.14 11.14 11.14 11.16 +3.19 55 15 230 +3
29JUN26 170.00 P 10.54 12.25 10.54 12.24 +3.43 55 68 317 +11
29JUN26 172.50 P 12.60 12.60 12.60 13.40 +3.85 54 2 70 0
29JUN26 175.00 P 13.94 14.79 13.94 14.61 +4.08 54 33 118 +30
29JUN26 177.50 P 16.10 16.10 16.10 15.80 +4.27 54 30 180 0
29JUN26 180.00 P 0.00 0.00 0.00 17.19 +4.57 54 0 248 0
29JUN26 182.50 P 0.00 0.00 0.00 18.63 +4.84 54 0 530 0
29JUN26 185.00 P 19.52 19.52 19.52 19.95 +4.96 54 10 158 +10
29JUN26 187.50 P 0.00 0.00 0.00 21.49 +5.20 54 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 23.27 +5.69 54 0 223 0
29JUN26 192.50 P 0.00 0.00 0.00 24.90 +5.92 54 0 90 0
29JUN26 195.00 P 22.00 22.00 22.00 26.85 +6.37 55 2 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 28.62 +6.61 56 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 30.44 +6.97 56 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 34.20 +7.46 56 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 38.10 +7.95 56 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 42.16 +8.38 57 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 46.04 +7.97 56 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 50.37 +8.34 56 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 55.15 +8.97 59 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 59.66 +8.94 59 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 63.78 +8.78 58 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 68.55 +9.47 59 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 73.02 +9.22 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 77.73 +9.46 58 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 82.47 +9.59 58 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 87.24 +9.69 58 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 92.50 +10.25 63 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 97.15 +10.15 62 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 102.64 +10.87 68 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 107.63 +11.06 70 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 112.45 +11.04 71 0 0 -30
29JUN26 295.00 P 0.00 0.00 0.00 117.53 +10.91 74 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 122.51 +11.04 75 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 132.46 +11.06 78 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 142.46 +11.06 82 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 152.51 +11.11 86 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 162.53 +11.13 89 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 172.16 +10.76 88 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 181.98 +10.58 88 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 191.98 +10.58 91 0 0 0
30JUL26 147.50 P 6.40 6.57 6.40 6.78 +2.12 55 18 25 +18
30JUL26 150.00 P 6.06 7.25 6.06 7.50 +2.28 55 49 75 +5
30JUL26 152.50 P 6.89 8.50 6.89 8.36 +2.52 55 16 66 +2
30JUL26 155.00 P 0.00 0.00 0.00 9.26 +2.70 55 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 10.10 +2.82 55 0 141 0
30JUL26 160.00 P 11.02 11.02 11.02 10.91 +2.91 54 5 196 0
30JUL26 162.50 P 10.44 11.16 10.44 11.83 +2.94 54 6 622 0
30JUL26 165.00 P 12.00 13.07 12.00 12.88 +3.09 54 7 19 +2
30JUL26 167.50 P 13.00 13.00 13.00 13.97 +3.48 54 6 6 +6
30JUL26 170.00 P 0.00 0.00 0.00 15.12 +3.67 54 0 238 0
30JUL26 172.50 P 14.86 16.02 14.86 16.33 +3.98 54 30 69 +15
30JUL26 175.00 P 16.03 17.90 16.03 17.58 +4.20 54 30 30 +30
30JUL26 177.50 P 17.23 17.40 17.23 18.89 +4.40 54 60 60 +60
30JUL26 180.00 P 19.33 19.33 19.33 20.26 +4.61 54 50 160 +50
30JUL26 182.50 P 0.00 0.00 0.00 21.66 +4.80 53 0 30 0
30JUL26 185.00 P 23.45 23.45 23.45 23.15 +5.03 54 10 30 +10
30JUL26 187.50 P 0.00 0.00 0.00 24.68 +5.39 54 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 26.60 +5.95 55 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 28.24 +6.20 55 0 35 0
30JUL26 195.00 P 0.00 0.00 0.00 29.92 +6.20 55 0 941 0
30JUL26 197.50 P 0.00 0.00 0.00 31.61 +6.37 55 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 33.38 +6.30 55 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 37.04 +7.03 55 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 41.01 +7.38 56 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 44.55 +7.33 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 48.57 +7.62 55 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 52.68 +7.89 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 56.90 +8.16 56 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 61.20 +8.38 56 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 65.99 +9.01 58 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 70.03 +8.47 57 0 0 0
29SEP26 147.50 P 9.50 11.18 9.50 10.74 +2.02 55 267 268 +220
29SEP26 150.00 P 10.30 12.10 10.30 11.63 +2.16 55 150 2,109 +50
29SEP26 152.50 P 12.22 12.22 12.22 12.51 +2.26 55 50 138 -43
29SEP26 155.00 P 13.17 13.17 13.17 13.48 +2.29 55 50 405 -50
29SEP26 157.50 P 14.15 14.15 14.15 14.55 +2.43 54 50 224 0
29SEP26 160.00 P 15.18 15.18 15.18 15.84 +2.79 55 45 332 -23
29SEP26 162.50 P 15.99 15.99 15.99 17.07 +3.08 55 11 11 +11
29SEP26 165.00 P 0.00 0.00 0.00 18.16 +3.13 55 0 63 0
29SEP26 167.50 P 0.00 0.00 0.00 19.36 +3.20 55 0 124 0
29SEP26 170.00 P 0.00 0.00 0.00 20.60 +3.81 55 0 269 0
29SEP26 172.50 P 0.00 0.00 0.00 21.89 +3.98 55 0 24 0
29SEP26 175.00 P 0.00 0.00 0.00 23.22 +4.28 55 0 525 0
29SEP26 177.50 P 0.00 0.00 0.00 24.62 +4.34 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 26.04 +4.52 55 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 27.50 +4.69 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 28.88 +4.90 55 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 30.50 +5.16 55 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 31.72 +4.98 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 33.97 +5.73 56 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 35.45 +5.73 56 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 37.13 +5.90 56 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 38.93 +5.22 56 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 42.37 +6.20 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 45.99 +6.57 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 49.51 +6.61 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 53.35 +6.86 56 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 57.28 +7.13 56 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 61.28 +7.03 56 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 65.71 +7.57 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 69.51 +7.40 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 74.09 +7.90 58 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 77.99 +7.74 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 82.32 +7.88 57 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 87.12 +8.39 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 91.15 +8.17 57 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 95.61 +8.28 57 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 100.24 +8.57 57 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 104.66 +8.59 57 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 109.29 +8.74 57 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 114.06 +8.99 57 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 118.83 +9.22 58 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 123.60 +9.43 58 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 133.29 +9.85 60 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 142.78 +10.05 59 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 152.51 +10.32 60 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 162.53 +10.76 63 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 172.16 +10.26 62 0 0 0
30DEC26 147.50 P 14.00 16.00 14.00 15.88 +2.58 55 10 14 +8
30DEC26 150.00 P 15.00 16.90 15.00 16.63 +2.38 55 8 14 +8
30DEC26 152.50 P 0.00 0.00 0.00 17.74 +2.17 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 18.84 +2.29 55 0 0 0
30DEC26 157.50 P 18.00 20.50 18.00 19.95 +3.01 54 10 96 +10
30DEC26 160.00 P 0.00 0.00 0.00 21.39 +2.71 55 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 22.60 +2.75 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 23.96 +2.94 55 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 25.12 +2.93 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 26.46 +3.80 55 0 700 0
30DEC26 172.50 P 0.00 0.00 0.00 27.80 +3.94 55 0 202 0
30DEC26 175.00 P 29.50 29.50 29.30 29.17 +4.07 55 350 170 -190
30DEC26 177.50 P 0.00 0.00 0.00 30.57 +4.34 55 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 32.04 +3.40 55 0 627 0
30DEC26 182.50 P 0.00 0.00 0.00 33.51 +4.50 55 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 35.01 +4.63 55 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 36.52 +4.90 55 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 37.31 +4.26 54 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 38.81 +4.30 54 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 40.30 +4.31 54 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 42.05 +4.49 54 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 44.63 +4.30 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 48.25 +4.65 56 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 51.79 +4.84 56 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 55.41 +6.17 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 59.12 +6.62 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 62.91 +6.84 56 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 66.80 +6.79 56 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 70.78 +7.03 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 74.77 +7.17 57 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 78.45 +6.95 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 82.85 +7.41 56 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 87.01 +7.55 57 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 91.31 +7.77 57 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 95.20 +7.54 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 99.88 +8.03 57 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 103.74 +7.66 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 108.23 +7.94 56 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 113.04 +8.39 57 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 117.48 +8.50 57 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 121.48 +8.16 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 126.54 +8.86 57 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 135.71 +9.10 57 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 145.89 +10.28 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 156.11 +11.39 63 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 165.46 +11.13 63 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 175.33 +11.33 65 0 6 0
30MAR27 147.50 P 17.50 19.70 17.50 19.55 +2.72 54 10 12 +10
30MAR27 150.00 P 18.82 20.10 18.82 21.34 +3.56 56 3 4 +3
30MAR27 152.50 P 0.00 0.00 0.00 22.03 +2.48 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.66 +3.03 56 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.39 +2.69 55 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 25.98 +3.16 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 27.25 +3.24 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.38 +3.19 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 29.70 +3.28 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.05 +3.96 55 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 32.43 +4.09 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 33.50 +3.87 55 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 34.93 +3.99 55 0 45 0
30MAR27 180.00 P 0.00 0.00 0.00 36.39 +4.10 55 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 37.87 +4.21 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 39.39 +4.33 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 41.22 +4.73 55 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 43.42 +5.48 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 44.12 +4.70 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 46.19 +5.26 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 48.30 +5.84 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 49.96 +5.16 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 53.52 +5.51 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 56.23 +4.92 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 59.81 +5.10 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 63.47 +5.47 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 66.94 +5.97 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 70.66 +6.07 55 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 74.57 +6.27 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 78.74 +6.70 56 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 82.43 +6.57 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 86.72 +6.98 56 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 90.50 +6.84 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 94.55 +6.90 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 98.69 +7.02 55 0 30 0
TOTAL PUT 5,470 108,063 +642
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$ 44.30
29APR26 30.00 C 0.00 0.00 0.00 14.31 -0.11 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.31 -0.11 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.31 -0.11 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.31 -0.11 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.32 -0.10 71 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.32 -0.10 64 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.32 -0.10 56 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.32 -0.10 48 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 6.32 -0.10 41 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 5.32 -0.10 34 0 700 0
29APR26 40.00 C 0.00 0.00 0.00 4.32 -0.10 27 0 822 0
29APR26 41.00 C 3.26 3.26 3.26 3.32 -0.10 21 4 1,122 -4
29APR26 42.00 C 0.00 0.00 0.00 2.33 -0.12 19 0 976 0
29APR26 43.00 C 1.25 1.48 1.25 1.37 -0.13 17 307 1,111 -85
29APR26 44.00 C 0.79 0.79 0.60 0.66 -0.13 19 129 1,069 -44
29APR26 45.00 C 0.25 0.25 0.25 0.25 -0.08 21 3 719 +3
29APR26 46.00 C 0.09 0.09 0.09 0.06 -0.05 20 12 769 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 422 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 32 0 132 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.37 -0.10 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.37 -0.11 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.38 -0.10 33 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.38 -0.10 27 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.38 -0.10 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.38 -0.11 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.39 -0.10 22 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.40 -0.11 21 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.43 -0.10 22 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.49 -0.10 22 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 3.59 -0.10 22 0 793 0
28MAY26 42.00 C 2.80 2.80 2.60 2.78 -0.09 22 22 980 +22
28MAY26 43.00 C 1.85 1.85 1.83 2.00 -0.08 21 12 1,264 +6
28MAY26 44.00 C 1.24 1.25 1.22 1.42 -0.07 21 212 1,300 +182
28MAY26 45.00 C 0.83 0.87 0.80 0.96 -0.06 22 68 616 +1
28MAY26 46.00 C 0.58 0.58 0.48 0.62 -0.04 22 229 563 +83
28MAY26 47.00 C 0.00 0.00 0.00 0.38 -0.03 22 0 367 0
28MAY26 48.00 C 0.22 0.22 0.22 0.22 -0.03 22 27 116 +10
28MAY26 49.00 C 0.00 0.00 0.00 0.13 -0.02 22 0 214 0
28MAY26 50.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 301 0
28MAY26 52.50 C 0.00 0.00 0.00 0.02 0.00 24 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 37 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 20.40 -0.11 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.41 -0.10 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.41 -0.10 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.42 -0.10 41 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.42 -0.10 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.43 -0.10 37 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.43 -0.10 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.43 -0.11 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.44 -0.10 25 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.44 -0.11 0 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.45 -0.10 22 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.45 -0.11 0 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.46 -0.11 19 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.48 -0.11 20 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.52 -0.11 21 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.57 -0.12 20 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 4.67 -0.13 20 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 3.83 -0.13 21 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 3.06 -0.14 20 0 867 0
29JUN26 43.00 C 2.10 2.22 2.10 2.31 -0.13 19 49 489 0
29JUN26 44.00 C 1.65 1.67 1.65 1.74 -0.13 20 130 731 +115
29JUN26 45.00 C 1.31 1.31 1.19 1.28 -0.12 20 28 645 -12
29JUN26 46.00 C 0.87 0.87 0.87 0.91 -0.11 20 2 473 0
29JUN26 47.00 C 0.00 0.00 0.00 0.67 -0.05 21 0 1,025 0
29JUN26 48.00 C 0.50 0.50 0.45 0.44 -0.06 21 120 382 +25
29JUN26 49.00 C 0.32 0.32 0.32 0.29 -0.06 21 35 234 +34
29JUN26 50.00 C 0.25 0.25 0.25 0.18 -0.05 21 70 103 -52
29JUN26 52.50 C 0.00 0.00 0.00 0.05 -0.02 21 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.02 0.00 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 12.44 -0.10 24 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.44 -0.11 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.45 -0.10 22 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.46 -0.10 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.47 -0.11 21 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.50 -0.10 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.55 -0.10 22 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.63 -0.10 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.76 -0.09 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.95 -0.09 22 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 3.21 -0.08 22 0 60 0
30JUL26 43.00 C 2.37 2.37 2.37 2.48 -0.08 21 15 478 +15
30JUL26 44.00 C 0.00 0.00 0.00 1.94 -0.07 21 0 232 0
30JUL26 45.00 C 1.48 1.48 1.48 1.49 -0.05 21 3 307 +3
30JUL26 46.00 C 0.96 0.96 0.96 1.12 -0.04 21 4 139 0
30JUL26 47.00 C 0.00 0.00 0.00 0.82 -0.04 21 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.60 -0.03 21 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 0.45 -0.02 22 0 75 0
30JUL26 50.00 C 0.00 0.00 0.00 0.32 -0.01 22 0 93 0
30JUL26 52.50 C 0.00 0.00 0.00 0.12 -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 0.00 21 0 52 0
29SEP26 26.00 C 0.00 0.00 0.00 18.41 -0.10 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.42 -0.10 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.42 -0.10 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.43 -0.10 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.43 -0.10 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.43 -0.11 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.44 -0.10 23 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.45 -0.10 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.45 -0.11 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.47 -0.10 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.50 -0.10 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.54 -0.11 21 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.63 -0.10 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.75 -0.11 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.94 -0.10 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.19 -0.10 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.52 -0.09 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.83 -0.18 21 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.34 -0.08 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.91 -0.07 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.54 -0.06 21 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 1.23 -0.06 21 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 0.99 -0.05 21 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.80 -0.05 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.64 -0.05 22 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.34 -0.03 22 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 16.42 -0.10 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.43 -0.10 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.43 -0.10 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.43 -0.11 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.44 -0.10 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.45 -0.11 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.47 -0.11 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.50 -0.11 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.56 -0.11 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.66 -0.11 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.81 -0.11 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.01 -0.12 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.27 -0.12 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.62 -0.11 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.02 -0.10 21 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 3.36 -0.10 20 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 2.91 -0.09 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 2.49 -0.08 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.12 -0.08 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 1.81 -0.07 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.52 -0.06 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.28 -0.06 21 0 25 0
30DEC26 50.00 C 0.00 0.00 0.00 1.07 -0.05 21 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 0.70 -0.04 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.43 -0.04 21 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 0.25 -0.02 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 13.43 -0.11 17 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.45 -0.10 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.47 -0.11 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.52 -0.10 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.59 -0.11 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.72 -0.10 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.88 -0.11 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.11 -0.09 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.40 -0.08 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.73 -0.08 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.11 -0.08 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.56 -0.07 21 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.91 -0.06 20 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 3.46 -0.06 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.04 -0.05 20 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 2.67 -0.05 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.32 -0.05 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.03 -0.04 21 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.75 -0.04 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 1.52 -0.04 21 0 20 0
30MAR27 52.50 C 0.00 0.00 0.00 1.10 -0.03 21 0 32 0
30MAR27 55.00 C 0.00 0.00 0.00 0.74 -0.02 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.47 -0.02 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.30 -0.02 21 0 52 0
TOTAL CALL 1,481 25,554 +302
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 111 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 102 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 86 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 78 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 71 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 63 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 55 0 401 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 48 0 717 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 618 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1,077 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1,831 0
29APR26 42.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 1,117 0
29APR26 43.00 P 0.13 0.13 0.13 0.10 -0.03 21 1 1,102 0
29APR26 44.00 P 0.45 0.45 0.38 0.37 -0.04 21 62 492 +14
29APR26 45.00 P 1.14 1.14 0.99 0.95 0.00 21 112 531 +40
29APR26 46.00 P 2.00 2.00 1.79 1.80 +0.06 25 75 279 +45
29APR26 47.00 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.70 +0.10 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.70 +0.10 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.70 +0.10 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.20 +0.10 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.70 +0.10 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.20 +0.10 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.70 +0.10 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 28 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 0.00 0.00 0.00 0.04 0.00 22 0 472 0
28MAY26 40.00 P 0.12 0.12 0.12 0.09 -0.01 22 20 767 +20
28MAY26 41.00 P 0.24 0.24 0.24 0.21 +0.01 22 10 577 +10
28MAY26 42.00 P 0.40 0.44 0.40 0.39 +0.01 22 17 674 +15
28MAY26 43.00 P 0.68 0.75 0.68 0.68 +0.02 23 9 1,254 +1
28MAY26 44.00 P 1.15 1.15 1.15 1.10 +0.03 23 6 1,118 +6
28MAY26 45.00 P 1.72 1.72 1.70 1.64 +0.04 23 18 678 +15
28MAY26 46.00 P 2.57 2.57 2.57 2.32 +0.06 24 1 36 +1
28MAY26 47.00 P 0.00 0.00 0.00 3.00 +0.07 22 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 3.85 +0.08 22 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.76 +0.09 22 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.71 +0.09 22 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.20 +0.10 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.70 +0.10 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.20 +0.10 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.70 +0.10 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 49 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 0.01 -0.01 20 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.07 -0.01 21 0 449 0
29JUN26 38.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 624 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 -0.02 21 0 1,223 0
29JUN26 40.00 P 0.00 0.00 0.00 0.42 -0.03 21 0 1,301 0
29JUN26 41.00 P 0.76 0.76 0.76 0.68 -0.03 21 1 703 0
29JUN26 42.00 P 1.16 1.16 1.11 1.03 -0.04 21 20 582 +20
29JUN26 43.00 P 1.63 1.63 1.63 1.48 -0.03 21 3 610 -3
29JUN26 44.00 P 2.15 2.17 2.15 2.04 -0.02 21 30 363 0
29JUN26 45.00 P 2.93 2.97 2.83 2.70 0.00 22 75 497 +30
29JUN26 46.00 P 3.64 3.64 3.64 3.45 +0.02 22 15 255 -15
29JUN26 47.00 P 0.00 0.00 0.00 4.14 +0.03 20 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 5.00 +0.05 21 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.90 +0.06 21 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.83 +0.07 20 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 9.25 +0.09 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.72 +0.10 21 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.20 +0.10 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.69 +0.10 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 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 0.06 +0.01 22 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.11 +0.01 22 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.19 +0.01 22 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.31 +0.01 22 0 46 0
30JUL26 39.00 P 0.00 0.00 0.00 0.46 -0.01 22 0 30 0
30JUL26 40.00 P 0.70 0.70 0.70 0.70 0.00 22 15 45 +6
30JUL26 41.00 P 1.00 1.00 1.00 0.97 -0.03 21 1 60 0
30JUL26 42.00 P 0.00 0.00 0.00 1.35 -0.03 21 0 184 0
30JUL26 43.00 P 1.96 1.96 1.87 1.87 +0.03 22 20 816 -10
30JUL26 44.00 P 2.48 2.48 2.48 2.44 +0.05 22 15 215 +15
30JUL26 45.00 P 3.22 3.22 3.15 3.08 +0.06 23 30 137 +30
30JUL26 46.00 P 0.00 0.00 0.00 3.79 +0.07 23 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 4.43 +0.07 22 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.24 +0.08 22 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.09 +0.09 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 6.98 +0.09 22 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.32 +0.10 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.74 +0.10 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.21 +0.11 22 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.02 0.00 22 0 91 0
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 0.06 -0.01 21 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.11 0.00 22 0 59 0
29SEP26 35.00 P 0.00 0.00 0.00 0.17 -0.01 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.27 0.00 22 0 84 0
29SEP26 37.00 P 0.00 0.00 0.00 0.42 0.00 22 0 50 0
29SEP26 38.00 P 0.00 0.00 0.00 0.57 -0.03 22 0 21 0
29SEP26 39.00 P 0.00 0.00 0.00 0.81 -0.03 22 0 27 0
29SEP26 40.00 P 0.00 0.00 0.00 1.13 +0.05 22 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 1.48 +0.01 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.90 +0.02 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 2.38 +0.02 22 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.93 +0.02 22 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 3.45 +0.03 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.10 +0.04 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.80 +0.04 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.57 +0.05 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.37 +0.06 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.21 +0.07 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.45 +0.08 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.81 +0.09 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.24 +0.10 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.70 +0.10 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 0.02 -0.01 21 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 0.00 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.17 -0.01 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.25 -0.01 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.36 -0.01 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.50 -0.01 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.94 -0.01 21 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 2.85 +0.01 22 0 0 0
30DEC26 44.00 P 3.60 3.60 3.60 3.40 +0.01 22 15 75 +15
30DEC26 45.00 P 0.00 0.00 0.00 4.00 +0.02 22 0 90 0
30DEC26 46.00 P 0.00 0.00 0.00 4.51 +0.02 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.20 +0.04 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.91 +0.04 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.68 +0.04 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.48 +0.06 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.62 +0.07 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.90 +0.08 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.29 +0.10 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.73 +0.11 22 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 0.21 +0.01 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.41 +0.01 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.55 +0.01 21 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 0.73 +0.01 21 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.97 +0.01 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 1.50 1.50 1.50 1.45 -0.07 21 26 39 +26
30MAR27 40.00 P 0.00 0.00 0.00 1.89 +0.03 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.28 +0.02 21 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 2.74 +0.04 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 3.22 +0.04 22 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.78 +0.05 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.36 +0.06 22 0 10 0
30MAR27 46.00 P 0.00 0.00 0.00 4.86 -0.09 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.51 +0.06 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.21 +0.06 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.95 +0.07 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.72 +0.07 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.79 +0.08 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.01 +0.09 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.34 +0.10 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.75 +0.10 21 0 0 0
TOTAL PUT 597 30,708 +281
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$ 186.80
29APR26 140.00 C 0.00 0.00 0.00 46.86 -2.71 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 44.36 -2.71 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 41.87 -2.70 60 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 39.37 -2.71 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 36.87 -2.71 49 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 34.37 -2.71 43 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 31.87 -2.71 0 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 29.37 -2.72 0 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 26.88 -2.71 40 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 24.39 -2.72 39 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 21.91 -2.72 39 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 19.45 -2.73 38 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 17.02 -2.74 38 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 14.66 -2.74 38 0 86 0
29APR26 175.00 C 0.00 0.00 0.00 12.39 -2.72 38 0 58 0
29APR26 177.50 C 0.00 0.00 0.00 10.25 -2.68 38 0 29 0
29APR26 180.00 C 0.00 0.00 0.00 8.28 -2.60 38 0 201 0
29APR26 182.50 C 0.00 0.00 0.00 6.60 -2.39 39 0 99 0
29APR26 185.00 C 0.00 0.00 0.00 5.02 -2.05 39 0 140 0
29APR26 187.50 C 0.00 0.00 0.00 3.79 -2.16 39 0 195 0
29APR26 190.00 C 4.00 4.00 3.00 2.71 -1.70 39 10 185 0
29APR26 192.50 C 0.00 0.00 0.00 1.87 -1.44 38 0 68 0
29APR26 195.00 C 2.05 2.05 2.05 1.25 -1.20 38 15 49 -15
29APR26 197.50 C 1.41 1.41 1.41 0.83 -0.95 39 15 326 -9
29APR26 200.00 C 0.00 0.00 0.00 0.52 -0.74 38 0 330 0
29APR26 205.00 C 0.00 0.00 0.00 0.18 -0.42 38 0 344 0
29APR26 210.00 C 0.00 0.00 0.00 0.06 -0.19 39 0 312 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 -0.09 37 0 110 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 46 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 57 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 47.20 -2.71 40 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 44.75 -2.70 40 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 42.80 -2.20 51 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 40.50 -2.08 51 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 38.12 -2.06 50 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 35.80 -2.00 49 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 32.81 -2.65 40 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 30.53 -2.63 40 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 28.31 -2.60 40 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 26.15 -2.56 40 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 24.05 -2.52 40 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 22.04 -2.47 40 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 20.10 -2.42 40 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 18.26 -2.35 40 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 16.52 -2.27 40 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 14.87 -2.19 40 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 13.33 -2.10 40 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 12.04 -1.85 41 0 25 0
28MAY26 185.00 C 10.82 10.82 10.82 10.71 -1.85 41 16 106 +16
28MAY26 187.50 C 0.00 0.00 0.00 9.47 -1.35 41 0 88 0
28MAY26 190.00 C 0.00 0.00 0.00 8.30 -1.71 40 0 56 0
28MAY26 192.50 C 0.00 0.00 0.00 7.27 -1.44 40 0 75 0
28MAY26 195.00 C 0.00 0.00 0.00 6.34 -1.35 40 0 35 0
28MAY26 197.50 C 0.00 0.00 0.00 5.52 -1.24 40 0 25 0
28MAY26 200.00 C 4.90 4.90 4.90 4.79 -1.15 40 1 42 0
28MAY26 205.00 C 3.54 3.54 3.54 3.56 -0.98 40 17 51 -2
28MAY26 210.00 C 2.75 2.75 2.75 2.58 -0.87 40 11 48 -11
28MAY26 215.00 C 0.00 0.00 0.00 1.83 -0.63 40 0 53 0
28MAY26 220.00 C 1.43 1.43 1.43 1.25 -0.52 40 4 10 0
28MAY26 225.00 C 0.00 0.00 0.00 0.86 -0.40 40 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.58 -0.30 40 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.39 -0.22 40 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.26 -0.16 40 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.17 -0.11 40 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.11 -0.08 40 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.07 -0.05 40 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 48.02 -3.26 41 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 45.70 -3.24 41 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 44.35 -2.29 49 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 42.08 -2.29 48 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 38.95 -3.04 41 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 37.43 -2.37 45 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 34.68 -2.97 41 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 32.63 -2.53 41 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 30.64 -2.49 41 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 28.70 -2.46 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 26.84 -2.41 41 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 25.04 -2.37 41 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 23.32 -2.31 41 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 21.67 -2.25 41 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 20.09 -2.19 41 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 18.59 -2.13 41 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 17.16 -2.07 41 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 15.93 -1.88 41 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 14.62 -1.53 41 0 123 0
29JUN26 187.50 C 0.00 0.00 0.00 13.46 -1.42 41 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 12.30 -1.59 41 0 35 0
29JUN26 192.50 C 0.00 0.00 0.00 11.31 -1.39 41 0 47 0
29JUN26 195.00 C 0.00 0.00 0.00 10.34 -1.32 41 0 75 0
29JUN26 197.50 C 0.00 0.00 0.00 9.44 -1.27 41 0 30 0
29JUN26 200.00 C 0.00 0.00 0.00 8.58 -1.22 41 0 367 0
29JUN26 205.00 C 7.15 7.30 7.15 7.13 -1.01 42 19 679 +19
29JUN26 210.00 C 0.00 0.00 0.00 5.79 -1.00 41 0 360 0
29JUN26 215.00 C 0.00 0.00 0.00 4.57 -1.11 41 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 3.68 -0.88 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 2.94 -0.76 41 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 2.33 -0.65 41 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.84 -0.55 41 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.45 -0.46 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 1.13 -0.38 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.88 -0.32 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.68 -0.26 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.52 -0.22 41 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.40 -0.17 41 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 42.80 -3.10 42 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 41.64 -2.16 46 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 39.56 -2.17 46 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 37.55 -2.16 45 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 34.88 -2.86 42 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 33.04 -2.39 42 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 31.26 -2.35 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 29.53 -2.31 42 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 27.86 -2.27 42 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 26.26 -2.21 42 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 24.72 -2.16 42 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 23.23 -2.11 42 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 21.82 -2.05 42 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 20.46 -2.00 42 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 19.20 -1.91 42 0 12 0
30JUL26 185.00 C 0.00 0.00 0.00 17.95 -1.69 42 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 16.90 -1.51 43 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 15.75 -1.55 42 0 23 0
30JUL26 192.50 C 0.00 0.00 0.00 14.75 -1.56 43 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 13.72 -1.52 43 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 12.83 -1.34 43 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 11.75 -1.49 42 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 10.32 -1.22 43 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 8.81 -1.22 43 0 30 0
30JUL26 215.00 C 0.00 0.00 0.00 7.42 -1.28 42 0 46 0
30JUL26 220.00 C 0.00 0.00 0.00 6.32 -1.04 42 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 5.36 -0.94 42 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 4.53 -0.84 42 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 3.82 -0.75 42 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 3.31 -0.68 43 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 51.89 -2.52 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 49.90 -2.50 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 47.96 -2.47 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 46.05 -2.45 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 44.20 -2.42 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 42.39 -2.38 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 40.62 -2.36 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 38.91 -2.32 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 37.24 -2.28 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 35.62 -2.25 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 34.05 -2.21 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 32.53 -2.17 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 31.05 -2.14 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 29.63 -2.09 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 28.25 -2.05 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 26.93 -2.00 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 25.65 -1.96 43 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 24.42 -1.91 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 23.50 -1.60 44 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 22.36 -1.63 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 21.26 -1.59 44 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 20.10 -1.66 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 19.11 -1.61 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 18.31 -1.54 44 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 17.39 -1.49 44 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 15.68 -1.41 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 14.08 -1.38 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 12.31 -1.60 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 11.01 -1.23 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 9.83 -1.15 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 8.77 -1.06 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 7.81 -0.98 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 6.94 -0.92 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 6.17 -0.84 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 5.64 -0.80 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.85 -0.72 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 4.30 -0.65 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.80 -0.60 43 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 55.57 -2.41 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 53.76 -2.39 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 51.99 -2.36 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 50.26 -2.33 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.57 -2.30 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 46.92 -2.27 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 45.31 -2.24 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 43.74 -2.21 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 42.21 -2.18 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.72 -2.15 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 39.27 -2.11 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 37.87 -2.07 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 36.50 -2.04 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 35.17 -2.00 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 33.88 -1.97 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 32.63 -1.93 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 32.04 -1.27 44 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 30.85 -1.25 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 29.64 -1.69 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 28.45 -1.33 44 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 27.38 -1.61 44 0 1 0
30DEC26 192.50 C 0.00 0.00 0.00 26.34 -1.55 44 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 25.34 -1.53 44 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 24.38 -1.49 44 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 23.51 -1.41 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 21.74 -1.37 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 20.08 -1.34 44 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 18.04 -1.85 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 16.62 -1.32 43 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 15.30 -1.25 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 14.08 -1.18 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 12.94 -1.13 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 11.90 -1.06 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 10.93 -1.00 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 10.04 -0.94 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 9.21 -0.90 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 8.46 -0.84 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 7.76 -0.79 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 58.79 -2.42 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 57.09 -2.41 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 55.44 -2.37 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 53.81 -2.36 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.23 -2.33 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.67 -2.31 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 49.16 -2.28 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.68 -2.26 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 46.24 -2.23 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 44.83 -2.20 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 43.46 -2.17 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 42.12 -2.14 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 40.82 -2.11 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 39.55 -2.08 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 38.31 -2.06 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 37.11 -2.03 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 35.94 -2.00 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 34.80 -1.97 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 33.69 -1.94 43 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 33.41 -1.11 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 32.44 -1.80 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 31.41 -1.43 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 30.29 -1.54 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 29.46 -1.38 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 28.38 -1.51 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 26.61 -1.45 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 24.96 -1.39 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 22.66 -2.09 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 21.03 -1.41 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 19.72 -1.45 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 18.50 -1.47 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 17.28 -1.43 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 16.14 -1.54 43 0 0 0
TOTAL CALL 108 8,156 -2
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 61 0 76 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 53 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 0.10 0.10 0.10 0.01 0.00 41 20 61 -13
29APR26 162.50 P 0.00 0.00 0.00 0.01 -0.02 37 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 100 0
29APR26 167.50 P 0.00 0.00 0.00 0.07 -0.02 38 0 73 0
29APR26 170.00 P 0.00 0.00 0.00 0.15 -0.03 38 0 44 0
29APR26 172.50 P 0.00 0.00 0.00 0.29 -0.03 38 0 180 0
29APR26 175.00 P 0.00 0.00 0.00 0.52 -0.02 38 0 207 0
29APR26 177.50 P 0.98 0.98 0.98 0.90 +0.04 39 1 143 +1
29APR26 180.00 P 0.00 0.00 0.00 1.43 +0.11 38 0 55 0
29APR26 182.50 P 2.10 2.10 2.10 2.12 +0.18 38 17 74 0
29APR26 185.00 P 0.00 0.00 0.00 3.05 +0.45 38 0 133 0
29APR26 187.50 P 0.00 0.00 0.00 4.22 +0.56 37 0 71 0
29APR26 190.00 P 0.00 0.00 0.00 5.78 +0.73 38 0 109 0
29APR26 192.50 P 0.00 0.00 0.00 7.47 +0.96 38 0 82 0
29APR26 195.00 P 0.00 0.00 0.00 9.36 +1.42 38 0 55 0
29APR26 197.50 P 0.00 0.00 0.00 11.43 +1.68 38 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 13.64 +1.93 38 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 18.32 +2.29 38 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 23.22 +2.53 39 0 60 0
29APR26 215.00 P 28.00 28.00 28.00 28.20 +2.65 0 30 45 -32
29APR26 220.00 P 0.00 0.00 0.00 33.20 +2.70 0 0 15 -1
29APR26 225.00 P 0.00 0.00 0.00 38.20 +2.70 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 43.20 +2.70 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 48.20 +2.70 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 53.20 +2.70 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 58.20 +2.70 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 63.20 +2.70 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 68.20 +2.70 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 73.20 +2.70 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 78.20 +2.70 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.24 +0.01 40 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.35 +0.04 40 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.47 +0.04 40 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 0.65 +0.06 40 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 0.87 +0.10 40 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 1.13 +0.10 40 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 1.48 +0.16 40 0 3 0
28MAY26 165.00 P 0.00 0.00 0.00 1.87 +0.19 40 0 16 0
28MAY26 167.50 P 0.00 0.00 0.00 2.43 +0.25 40 0 26 0
28MAY26 170.00 P 0.00 0.00 0.00 3.01 +0.32 40 0 2,898 0
28MAY26 172.50 P 3.62 3.62 3.62 3.67 +0.36 41 5 17 +5
28MAY26 175.00 P 0.00 0.00 0.00 4.40 +0.42 40 0 36 0
28MAY26 177.50 P 0.00 0.00 0.00 5.20 +0.40 40 0 15 0
28MAY26 180.00 P 5.98 5.98 5.98 6.11 +0.45 40 5 72 +3
28MAY26 182.50 P 0.00 0.00 0.00 7.13 +0.47 40 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 8.26 +0.56 39 0 51 0
28MAY26 187.50 P 9.75 9.75 9.75 9.49 +0.61 39 6 68 +6
28MAY26 190.00 P 0.00 0.00 0.00 10.85 +0.99 39 0 87 0
28MAY26 192.50 P 0.00 0.00 0.00 12.31 +1.09 39 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 14.08 +1.18 40 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 15.74 +0.92 40 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 17.51 +1.50 40 0 36 0
28MAY26 205.00 P 0.00 0.00 0.00 21.28 +1.72 40 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 25.33 +1.90 40 0 66 0
28MAY26 215.00 P 29.15 29.20 29.15 29.62 +2.06 40 30 120 +30
28MAY26 220.00 P 0.00 0.00 0.00 34.11 +2.21 40 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 38.47 +2.06 36 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 43.20 +1.89 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 48.33 +2.50 40 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 53.25 +2.60 40 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 58.21 +2.65 40 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 63.20 +2.69 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 68.20 +2.70 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 73.20 +2.70 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 78.20 +2.70 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.60 +0.03 41 0 1 0
29JUN26 142.50 P 0.00 0.00 0.00 0.78 +0.05 41 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 0.97 +0.05 41 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.22 +0.08 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.49 +0.08 41 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 1.84 +0.14 41 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.21 +0.14 41 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 2.65 +0.20 41 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 3.15 +0.21 41 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 3.69 +0.24 41 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 4.35 +0.31 41 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 5.16 +0.47 42 0 120 0
29JUN26 170.00 P 0.00 0.00 0.00 5.87 +0.34 41 0 333 0
29JUN26 172.50 P 0.00 0.00 0.00 6.63 +0.33 41 0 60 0
29JUN26 175.00 P 0.00 0.00 0.00 7.50 +0.35 41 0 109 0
29JUN26 177.50 P 0.00 0.00 0.00 8.47 +0.39 41 0 60 0
29JUN26 180.00 P 9.60 9.60 9.60 9.41 +0.32 40 2 60 -2
29JUN26 182.50 P 0.00 0.00 0.00 10.65 +0.56 40 0 96 0
29JUN26 185.00 P 0.00 0.00 0.00 11.87 +0.63 40 0 48 0
29JUN26 187.50 P 0.00 0.00 0.00 13.17 +0.70 41 0 72 0
29JUN26 190.00 P 0.00 0.00 0.00 14.49 +0.71 40 0 104 0
29JUN26 192.50 P 0.00 0.00 0.00 15.89 +0.79 40 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 17.42 +0.80 40 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 19.24 +1.21 41 0 24 0
29JUN26 200.00 P 0.00 0.00 0.00 20.85 +1.22 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 24.38 +1.45 41 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 28.10 +1.59 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 32.00 +1.68 41 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 36.15 +1.88 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 40.25 +1.61 40 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 44.66 +1.53 40 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 48.76 +1.53 36 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 54.09 +2.19 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 58.55 +2.20 39 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 63.53 +2.53 41 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 68.39 +2.64 41 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 73.29 +2.57 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 78.23 +2.62 41 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.57 +0.15 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 2.98 +0.17 42 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 3.50 +0.23 42 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 4.01 +0.23 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 4.60 +0.30 42 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 5.27 +0.33 42 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 5.94 +0.33 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 6.72 +0.44 42 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 7.47 +0.37 42 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 8.37 +0.54 42 0 3 0
30JUL26 172.50 P 0.00 0.00 0.00 9.29 +0.38 42 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 10.27 +0.41 42 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 11.32 +0.44 42 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 12.40 +0.43 42 0 9 0
30JUL26 182.50 P 13.52 13.61 13.49 13.87 +0.84 42 45 45 +45
30JUL26 185.00 P 0.00 0.00 0.00 14.84 +0.53 42 0 66 0
30JUL26 187.50 P 15.64 15.64 15.64 16.20 +0.71 42 15 15 0
30JUL26 190.00 P 0.00 0.00 0.00 17.45 +0.63 41 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 18.89 +0.84 41 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 20.40 +0.89 42 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 22.23 +1.20 42 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 23.86 +1.24 42 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 27.17 +1.30 42 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 30.77 +1.46 42 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 34.27 +1.00 42 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 38.22 +1.39 42 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 42.33 +1.49 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 46.55 +1.80 42 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 50.76 +1.78 41 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 55.25 +1.94 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 3.64 +0.17 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 4.17 +0.23 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 4.71 +0.23 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.24 +0.23 43 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 5.90 +0.34 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 6.59 +0.34 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.28 +0.34 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 8.01 +0.37 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 8.88 +0.47 43 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 9.74 +0.46 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 10.61 +0.46 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 11.50 +0.48 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 12.46 +0.44 43 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 13.48 +0.47 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 14.55 +0.48 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 15.68 +0.54 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 16.88 +0.60 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 18.13 +0.71 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 19.40 +0.76 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 20.74 +0.79 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 22.20 +0.88 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 23.64 +0.87 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 25.13 +0.89 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 26.56 +0.85 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 28.20 +0.78 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 31.50 +0.96 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 34.86 +1.08 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 38.48 +1.01 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 42.17 +1.10 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 46.30 +1.61 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 49.98 +1.53 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 53.85 +1.43 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 58.33 +1.90 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 62.57 +1.91 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 66.85 +1.95 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 71.17 +1.96 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 75.77 +2.11 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 80.28 +2.14 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 6.53 +0.29 43 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 7.24 +0.36 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 7.95 +0.36 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 8.66 +0.36 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 9.38 +0.37 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.26 +0.50 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 11.15 +0.50 43 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 12.04 +0.50 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 12.73 +0.31 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 13.67 +0.44 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 14.65 +0.35 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 15.65 +0.35 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 16.71 +0.43 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 17.82 +0.48 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 18.97 +0.49 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 20.27 +0.63 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 21.51 +0.68 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 22.76 +0.66 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 24.11 +0.73 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 25.45 +0.72 43 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 26.89 +0.84 43 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 28.29 +0.77 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 29.78 +0.82 42 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 31.26 +0.79 42 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 32.81 +0.94 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 36.04 +0.73 42 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 39.41 +0.77 42 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 42.90 +0.91 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 46.45 +0.93 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 50.16 +0.99 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 54.28 +1.51 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 58.15 +1.66 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 62.15 +1.72 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 66.16 +1.73 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 70.21 +1.76 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 74.47 +1.94 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.74 +1.94 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 83.03 +1.96 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 9.06 +0.36 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 9.79 +0.43 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 10.52 +0.45 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.08 +0.30 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 11.96 +0.39 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 13.23 +0.78 43 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 13.72 +0.39 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 15.06 +0.85 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.65 +0.54 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 16.71 +0.53 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 17.78 +0.54 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 18.85 +0.54 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.05 +0.53 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 21.24 +0.65 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 22.47 +0.62 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 23.74 +0.74 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 25.05 +0.79 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.39 +0.83 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 27.89 +0.75 43 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 28.82 +0.49 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 30.21 +0.52 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 31.81 +0.68 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 33.29 +0.69 42 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.55 +1.44 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.94 +0.91 41 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 40.20 +2.24 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 43.56 +1.15 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 46.94 +1.16 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 50.33 +1.16 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 53.98 +1.38 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 57.70 +1.39 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 61.43 +1.40 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 65.18 +1.41 43 0 0 0
TOTAL PUT 176 12,707 +42
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$ 7.57
29APR26 4.90 C 0.00 0.00 0.00 2.67 -0.04 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.57 -0.04 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.32 -0.04 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.07 -0.04 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.57 -0.05 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.32 -0.04 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.57 -0.03 0 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.33 -0.03 21 0 126 0
29APR26 7.50 C 0.00 0.00 0.00 0.13 -0.03 21 0 611 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 -0.01 21 0 603 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 336 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 76 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.68 -0.03 61 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.58 -0.03 57 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.33 -0.03 46 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.83 -0.03 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.09 -0.03 32 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.84 -0.04 25 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.62 -0.03 27 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.42 -0.03 27 0 140 0
28MAY26 7.50 C 0.00 0.00 0.00 0.27 -0.02 28 0 97 0
28MAY26 7.75 C 0.00 0.00 0.00 0.15 -0.02 27 0 334 0
28MAY26 8.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 380 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 788 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 107 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.68 -0.03 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.58 -0.03 53 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.33 -0.03 45 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.08 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.09 -0.03 30 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.84 -0.04 24 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.62 -0.03 26 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.43 -0.03 26 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 -0.02 26 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.16 -0.03 25 0 50 0
29JUN26 8.00 C 0.10 0.10 0.10 0.09 -0.03 25 5 541 0
29JUN26 8.25 C 0.00 0.00 0.00 0.05 -0.02 26 0 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 26 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 27 0 171 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 26 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.58 -0.03 50 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.33 -0.03 42 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.09 -0.03 28 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.85 -0.03 26 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.46 -0.02 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.21 -0.02 26 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.14 -0.02 26 0 4 0
30JUL26 8.25 C 0.00 0.00 0.00 0.09 -0.02 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.01 27 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.68 -0.03 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.58 -0.03 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.33 -0.03 37 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.08 -0.04 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.33 -0.04 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.09 -0.03 25 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.86 -0.03 24 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.66 -0.03 24 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.50 -0.03 25 0 400 0
29SEP26 7.50 C 0.39 0.39 0.39 0.38 -0.03 25 40 40 +35
29SEP26 7.75 C 0.00 0.00 0.00 0.28 -0.02 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.21 -0.02 25 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 -0.01 25 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.08 -0.02 25 0 8 0
29SEP26 9.00 C 0.08 0.08 0.08 0.06 -0.01 25 2 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 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 2.68 -0.03 42 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.58 -0.03 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.33 -0.03 35 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.08 -0.04 29 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.83 -0.04 0 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.58 -0.04 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.33 -0.05 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.11 -0.03 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.91 -0.03 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.75 -0.02 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.62 -0.03 25 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.50 -0.03 25 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.41 -0.02 25 0 619 0
30DEC26 8.00 C 0.00 0.00 0.00 0.33 -0.02 25 0 302 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 -0.02 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 -0.01 26 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.01 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 -0.01 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 0.00 26 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 26 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.05 -0.01 25 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 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.68 -0.03 37 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.58 -0.03 36 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.33 -0.03 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.08 -0.04 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.83 -0.04 0 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.58 -0.06 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.37 -0.05 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.16 -0.06 25 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 0.99 -0.03 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.84 -0.03 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.74 -0.03 26 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.54 -0.02 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.45 -0.02 25 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.38 -0.02 25 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.32 -0.02 25 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.22 -0.02 25 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.18 -0.02 25 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 -0.01 25 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
TOTAL CALL 47 9,210 +35
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 0.00 148 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 118 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 76 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 281 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 36 0 493 0
29APR26 7.25 P 0.02 0.02 0.02 0.01 0.00 23 10 350 -10
29APR26 7.50 P 0.00 0.00 0.00 0.06 0.00 22 0 863 0
29APR26 7.75 P 0.00 0.00 0.00 0.21 +0.02 22 0 538 0
29APR26 8.00 P 0.00 0.00 0.00 0.45 +0.03 34 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.43 +0.02 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.68 +0.02 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.18 +0.02 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.43 +0.02 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.93 +0.02 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.43 +0.02 0 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 37 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 0.00 29 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 0.00 27 0 317 0
28MAY26 6.75 P 0.10 0.10 0.10 0.09 0.00 27 30 687 +30
28MAY26 7.00 P 0.18 0.18 0.18 0.17 0.00 26 5 1,009 +5
28MAY26 7.25 P 0.30 0.30 0.30 0.30 +0.01 27 10 454 +10
28MAY26 7.50 P 0.00 0.00 0.00 0.47 +0.01 27 0 85 0
28MAY26 7.75 P 0.00 0.00 0.00 0.67 +0.02 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.88 +0.02 26 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.12 +0.03 29 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.40 +0.05 42 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.64 +0.04 45 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.89 +0.04 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.14 +0.05 54 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.36 +0.03 44 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.63 +0.05 59 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.88 +0.05 62 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.38 +0.05 70 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.88 +0.05 77 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 0.00 27 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 -0.01 25 0 198 0
29JUN26 6.50 P 0.00 0.00 0.00 0.08 0.00 25 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 0.14 -0.01 25 0 284 0
29JUN26 7.00 P 0.00 0.00 0.00 0.23 -0.01 24 0 334 0
29JUN26 7.25 P 0.00 0.00 0.00 0.36 0.00 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.52 +0.01 25 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.71 +0.01 25 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.92 +0.01 26 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.13 +0.01 24 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.41 +0.05 33 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.65 +0.05 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.89 +0.04 37 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.14 +0.05 40 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.39 +0.05 44 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.63 +0.05 44 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.88 +0.05 47 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.38 +0.05 52 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.88 +0.05 58 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.38 +0.06 63 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.88 +0.06 67 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.12 -0.01 25 0 42 0
30JUL26 6.75 P 0.21 0.21 0.21 0.21 +0.01 26 120 152 +120
30JUL26 7.00 P 0.31 0.31 0.31 0.29 -0.01 25 40 40 +40
30JUL26 7.25 P 0.44 0.44 0.44 0.42 0.00 25 40 70 +40
30JUL26 7.50 P 0.60 0.60 0.59 0.58 +0.02 25 100 101 +100
30JUL26 7.75 P 0.78 0.78 0.78 0.76 +0.01 26 20 20 +20
30JUL26 8.00 P 0.00 0.00 0.00 0.95 +0.01 25 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.19 +0.04 28 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.42 +0.04 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.66 +0.05 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.90 +0.05 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.14 +0.05 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.39 +0.05 37 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.64 +0.06 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.88 +0.05 40 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 5.75 P 0.06 0.06 0.06 0.05 0.00 26 8 28 +4
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 25 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 0.00 25 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 -0.01 25 0 295 0
29SEP26 6.75 P 0.00 0.00 0.00 0.28 0.00 25 0 127 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 0.00 25 0 735 0
29SEP26 7.25 P 0.00 0.00 0.00 0.51 +0.01 25 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 0.00 24 0 61 0
29SEP26 7.75 P 0.00 0.00 0.00 0.82 0.00 25 0 263 0
29SEP26 8.00 P 0.00 0.00 0.00 1.01 +0.01 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 +0.03 26 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.45 +0.03 27 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 +0.04 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 +0.05 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.15 +0.05 30 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.39 +0.05 31 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.64 +0.06 33 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.88 +0.04 34 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.38 +0.05 38 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.88 +0.05 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.38 +0.06 45 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.88 +0.06 48 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 0.00 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 +0.01 26 0 100 0
30DEC26 5.75 P 0.00 0.00 0.00 0.10 0.00 26 0 10 0
30DEC26 6.00 P 0.00 0.00 0.00 0.15 +0.01 26 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 0.00 25 0 19 0
30DEC26 6.50 P 0.00 0.00 0.00 0.29 +0.01 26 0 65 0
30DEC26 6.75 P 0.00 0.00 0.00 0.39 +0.02 26 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 0.50 +0.02 26 0 23 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 +0.01 25 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.75 +0.01 25 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.93 +0.03 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.10 +0.02 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.30 +0.03 26 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.50 +0.03 26 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.71 +0.04 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.03 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.16 +0.04 27 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 +0.05 28 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 +0.05 28 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 +0.05 30 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.38 +0.05 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.88 +0.05 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.03 0.00 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 0.00 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 +0.01 26 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.28 0.00 26 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 0.00 25 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.45 0.00 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 -0.01 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.69 0.00 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.83 +0.01 25 0 150 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 0.00 24 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.17 +0.02 25 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.36 +0.02 26 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.55 +0.02 25 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 +0.02 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.96 +0.03 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.18 +0.03 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 +0.07 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.65 +0.04 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.89 +0.05 27 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.38 +0.05 29 0 0 0
TOTAL PUT 383 15,777 +359
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYA - BYD (ADJ-A) CLOSING PRICE HK$ 107.00
29JUN26 99.99 C 0.00 0.00 0.00 11.04 -1.84 38 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 9.07 -1.73 38 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 7.48 -1.28 39 0 24 0
29JUN26 109.99 C 6.18 6.18 6.18 6.05 -1.30 39 14 96 -10
29JUN26 113.32 C 5.02 5.02 5.02 4.79 -1.16 39 15 60 0
29JUN26 116.66 C 0.00 0.00 0.00 3.75 -1.13 39 0 42 0
29JUN26 119.99 C 0.00 0.00 0.00 2.90 -1.00 39 0 308 0
29JUN26 123.32 C 0.00 0.00 0.00 2.21 -0.87 39 0 22 0
29JUN26 126.65 C 0.00 0.00 0.00 1.66 -0.74 39 0 21 0
29JUN26 129.99 C 1.86 1.86 1.86 1.24 -0.59 39 14 16 +14
29JUN26 133.32 C 0.00 0.00 0.00 0.92 -0.49 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.68 -0.40 39 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.48 -0.32 39 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.35 -0.25 39 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.25 -0.20 39 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.18 -0.15 39 0 183 0
29JUN26 153.32 C 0.00 0.00 0.00 0.13 -0.11 39 0 5 0
29JUN26 156.65 C 0.00 0.00 0.00 0.09 -0.09 39 0 29 0
29JUN26 159.98 C 0.00 0.00 0.00 0.06 -0.07 39 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.05 -0.05 39 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.03 -0.04 39 0 27 0
TOTAL CALL 43 984 +4
29JUN26 99.99 P 0.00 0.00 0.00 3.83 +0.27 38 0 103 0
29JUN26 103.32 P 0.00 0.00 0.00 5.15 +0.34 37 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 6.79 +0.45 38 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 8.77 +0.64 38 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 10.84 +0.66 38 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 13.40 +1.54 39 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 15.75 +1.15 38 0 20 0
29JUN26 123.32 P 0.00 0.00 0.00 18.52 +1.39 39 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 21.39 +1.28 40 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 24.32 +1.37 40 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 27.38 +1.53 41 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 29.92 +1.05 33 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 33.08 +1.19 31 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 36.58 +1.59 38 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 39.81 +1.72 38 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 43.07 +1.80 38 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 46.35 +1.90 38 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 49.65 +1.99 0 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 52.98 +1.96 0 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 56.32 +2.10 0 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 59.65 +2.10 0 0 0 0
TOTAL PUT 0 792 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYD - BYD COMPANY CLOSING PRICE HK$ 107.00
24APR26 82.50 C 0.00 0.00 0.00 24.64 -2.01 182 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 22.14 -2.02 164 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 19.65 -1.97 148 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 17.15 -1.97 130 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 14.65 -1.97 113 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 12.16 -1.96 97 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 9.67 -1.96 80 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 7.11 -2.06 56 0 4 0
24APR26 102.50 C 0.00 0.00 0.00 4.83 -1.89 54 0 0 0
24APR26 105.00 C 2.75 3.08 2.75 2.75 -1.77 49 40 74 +9
24APR26 107.50 C 2.80 2.80 1.30 1.27 -1.53 47 76 536 +8
24APR26 110.00 C 1.02 1.38 0.52 0.45 -1.09 46 154 308 +59
24APR26 112.50 C 0.43 0.63 0.20 0.12 -0.66 46 538 521 +24
24APR26 115.00 C 0.30 0.30 0.10 0.03 -0.28 47 25 537 0
24APR26 117.50 C 0.00 0.00 0.00 0.01 -0.11 51 0 127 0
24APR26 120.00 C 0.04 0.04 0.04 0.01 -0.03 61 5 188 -5
24APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 119 0
24APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 80 0 68 0
24APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 89 0 100 0
24APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 98 0 59 0
24APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 106 0 22 0
24APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 40.04 -1.67 203 0 47 0
29APR26 70.00 C 0.00 0.00 0.00 37.54 -1.62 190 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 34.71 -1.93 145 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 32.56 -1.58 165 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 30.05 -1.58 151 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 27.24 -1.99 115 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 24.64 -2.01 93 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 22.38 -1.87 105 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 19.65 -2.11 76 0 147 0
29APR26 90.00 C 17.28 17.28 17.28 17.45 -1.70 87 2 327 0
29APR26 92.50 C 15.40 15.40 15.40 14.65 -2.02 57 1 820 0
29APR26 95.00 C 0.00 0.00 0.00 12.16 -2.33 49 0 2,313 0
29APR26 97.50 C 0.00 0.00 0.00 9.74 -2.43 45 0 1,696 0
29APR26 100.00 C 8.10 8.10 8.10 7.45 -2.37 43 10 2,308 0
29APR26 102.50 C 5.62 5.62 5.62 5.41 -1.90 43 2 1,698 0
29APR26 105.00 C 4.15 4.20 3.83 3.75 -1.70 44 8 3,985 0
29APR26 107.50 C 3.36 3.55 2.54 2.56 -1.27 46 223 2,939 -125
29APR26 110.00 C 2.36 2.68 1.58 1.56 -1.05 46 230 2,036 -37
29APR26 112.50 C 1.50 1.74 1.08 0.88 -0.90 46 265 1,259 +194
29APR26 115.00 C 1.16 1.16 0.64 0.47 -0.62 46 75 1,884 -16
29APR26 117.50 C 0.62 0.62 0.41 0.23 -0.40 46 165 1,444 -5
29APR26 120.00 C 0.41 0.43 0.28 0.11 -0.24 46 86 1,403 -9
29APR26 122.50 C 0.26 0.26 0.19 0.05 -0.13 46 11 649 0
29APR26 125.00 C 0.18 0.18 0.12 0.02 -0.07 46 25 1,207 0
29APR26 127.50 C 0.11 0.11 0.07 0.01 -0.04 47 22 461 -2
29APR26 130.00 C 0.05 0.05 0.05 0.01 -0.01 52 131 763 -131
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 57 0 96 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 19.65 -2.11 70 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 17.45 -1.72 81 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 14.65 -2.05 53 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 12.17 -2.32 46 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 9.84 -2.33 46 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 7.82 -2.00 50 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 5.57 -2.03 43 0 0 0
30APR26 105.00 C 5.72 5.72 4.00 4.12 -1.47 47 34 30 +30
30APR26 107.50 C 3.34 3.34 2.89 2.83 -1.26 48 74 78 +74
30APR26 110.00 C 2.62 2.88 1.85 1.80 -1.08 47 154 343 +81
30APR26 112.50 C 1.98 2.09 1.25 1.09 -0.93 47 148 987 +143
30APR26 115.00 C 1.11 1.18 0.97 0.62 -0.69 47 10 638 +8
30APR26 117.50 C 0.53 0.53 0.53 0.33 -0.48 47 1 143 +1
30APR26 120.00 C 0.00 0.00 0.00 0.17 -0.30 47 0 1 0
30APR26 122.50 C 0.00 0.00 0.00 0.08 -0.19 47 0 15 0
30APR26 125.00 C 0.00 0.00 0.00 0.04 -0.10 47 0 27 0
30APR26 127.50 C 0.00 0.00 0.00 0.02 -0.06 48 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 0.01 -0.03 49 0 0 0
30APR26 132.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 40.05 -1.71 85 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 37.54 -1.73 79 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 35.09 -1.69 75 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 32.61 -1.68 70 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 30.06 -1.88 63 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 27.24 -2.10 41 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 24.72 -2.19 34 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 22.74 -2.07 52 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 19.95 -2.31 39 0 60 0
28MAY26 90.00 C 0.00 0.00 0.00 17.63 -2.07 39 0 2,811 0
28MAY26 92.50 C 0.00 0.00 0.00 15.70 -2.12 43 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 13.48 -1.33 41 0 1,122 0
28MAY26 97.50 C 0.00 0.00 0.00 11.44 -1.68 40 0 1,366 0
28MAY26 100.00 C 9.80 9.80 9.80 9.51 -1.81 39 1 1,712 +1
28MAY26 102.50 C 9.89 9.89 9.60 7.98 -1.41 40 22 980 +21
28MAY26 105.00 C 8.00 8.00 6.53 6.42 -1.45 39 50 3,640 -20
28MAY26 107.50 C 5.23 5.37 5.23 5.24 -1.25 39 49 1,202 +49
28MAY26 110.00 C 5.46 5.46 4.18 4.18 -1.10 40 49 2,214 +4
28MAY26 112.50 C 4.48 4.48 3.46 3.26 -1.08 39 30 673 +15
28MAY26 115.00 C 3.53 3.53 2.70 2.50 -1.03 39 26 1,073 +6
28MAY26 117.50 C 2.42 2.42 2.19 1.89 -0.88 39 126 507 -88
28MAY26 120.00 C 2.20 2.30 1.73 1.41 -0.73 39 181 1,374 -33
28MAY26 122.50 C 1.49 1.49 1.41 1.04 -0.60 39 32 388 -22
28MAY26 125.00 C 1.40 1.61 1.09 0.75 -0.49 39 145 467 -52
28MAY26 127.50 C 1.12 1.30 0.90 0.54 -0.39 39 66 280 +32
28MAY26 130.00 C 0.90 1.08 0.75 0.38 -0.31 39 87 947 +50
28MAY26 132.50 C 0.79 0.88 0.68 0.27 -0.23 39 46 342 +34
28MAY26 135.00 C 0.66 0.72 0.66 0.18 -0.18 39 32 58 +30
29JUN26 50.00 C 0.00 0.00 0.00 57.51 -1.75 98 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 55.05 -1.72 93 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 52.29 -2.16 73 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 49.95 -1.83 78 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 47.32 -2.28 66 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 45.06 -1.74 72 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 42.54 -1.77 67 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 40.12 -1.70 65 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 37.63 -2.01 60 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 35.09 -2.28 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 32.98 -1.80 59 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 30.20 -2.33 49 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 28.15 -1.98 53 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 25.77 -1.81 50 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 23.47 -1.77 48 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 21.17 -1.92 46 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 18.41 -2.33 38 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 16.39 -2.25 38 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 14.48 -1.91 38 0 1,413 0
29JUN26 97.50 C 0.00 0.00 0.00 12.70 -2.27 38 0 1,189 0
29JUN26 100.00 C 0.00 0.00 0.00 11.04 -1.79 38 0 7,013 0
29JUN26 102.50 C 0.00 0.00 0.00 9.58 -1.65 39 0 804 0
29JUN26 105.00 C 8.92 8.92 8.49 8.28 -1.33 39 11 4,878 +2
29JUN26 107.50 C 7.17 7.17 7.17 7.10 -1.27 39 9 1,546 +9
29JUN26 110.00 C 6.85 6.85 6.09 6.03 -1.20 39 16 2,889 0
29JUN26 112.50 C 0.00 0.00 0.00 5.10 -1.17 39 0 1,175 0
29JUN26 115.00 C 4.85 4.85 4.46 4.25 -1.16 39 24 2,696 +23
29JUN26 117.50 C 3.96 3.96 3.96 3.51 -1.07 39 16 1,852 +1
29JUN26 120.00 C 3.52 3.52 3.31 2.90 -0.94 39 34 2,490 +8
29JUN26 122.50 C 2.92 2.92 2.92 2.36 -0.85 39 30 478 0
29JUN26 125.00 C 0.00 0.00 0.00 1.92 -0.72 39 0 1,202 0
29JUN26 127.50 C 2.56 2.56 2.56 1.55 -0.65 39 15 658 +15
29JUN26 130.00 C 0.00 0.00 0.00 1.24 -0.55 39 0 2,009 0
29JUN26 132.50 C 0.00 0.00 0.00 1.00 -0.48 39 0 614 0
29JUN26 135.00 C 1.40 1.40 1.40 0.78 -0.41 39 30 306 +15
29JUN26 137.50 C 0.00 0.00 0.00 0.63 -0.34 39 0 361 0
29JUN26 140.00 C 0.00 0.00 0.00 0.49 -0.29 39 0 2,110 0
29JUN26 142.50 C 0.94 0.94 0.94 0.39 -0.24 39 15 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.30 -0.20 39 0 132 0
29JUN26 147.50 C 0.76 0.76 0.76 0.23 -0.17 39 10 231 0
29JUN26 150.00 C 0.00 0.00 0.00 0.18 -0.13 39 0 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.14 -0.11 39 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.11 -0.08 39 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.08 -0.08 39 0 198 0
29JUN26 160.00 C 0.45 0.45 0.45 0.06 -0.06 39 15 2,280 +15
29JUN26 162.50 C 0.00 0.00 0.00 0.05 -0.05 39 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.03 -0.03 39 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.02 -0.03 39 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 185.00 C 0.18 0.18 0.18 0.01 0.00 42 4 66 -4
30JUL26 80.00 C 0.00 0.00 0.00 28.40 -2.00 47 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 26.07 -2.04 44 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 23.86 -2.02 43 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 21.78 -1.95 42 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 19.72 -1.77 42 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 17.33 -2.18 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 15.53 -1.89 38 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 13.87 -1.83 38 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 12.49 -1.55 39 0 53 0
30JUL26 102.50 C 0.00 0.00 0.00 11.01 -1.57 39 0 49 0
30JUL26 105.00 C 0.00 0.00 0.00 9.71 -1.42 38 0 218 0
30JUL26 107.50 C 0.00 0.00 0.00 8.56 -1.28 39 0 333 0
30JUL26 110.00 C 0.00 0.00 0.00 7.49 -1.23 39 0 284 0
30JUL26 112.50 C 8.06 8.06 6.72 6.55 -1.17 39 40 40 +27
30JUL26 115.00 C 5.87 5.87 5.87 5.64 -1.20 39 2 5 +2
30JUL26 117.50 C 5.41 5.41 5.41 4.88 -1.13 39 15 98 -2
30JUL26 120.00 C 0.00 0.00 0.00 4.15 -1.09 38 0 22 0
30JUL26 122.50 C 4.05 4.10 4.05 3.57 -0.95 38 38 38 +26
30JUL26 125.00 C 0.00 0.00 0.00 3.01 -0.91 38 0 22 0
30JUL26 127.50 C 0.00 0.00 0.00 2.57 -0.78 38 0 86 0
30JUL26 130.00 C 3.15 3.15 2.75 2.15 -0.73 38 27 567 +14
30JUL26 132.50 C 2.46 2.46 2.46 1.83 -0.63 38 13 24 +13
30JUL26 135.00 C 2.27 2.31 2.15 1.52 -0.57 38 75 115 +75
29SEP26 50.00 C 0.00 0.00 0.00 57.74 -1.91 69 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 55.31 -2.07 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 52.85 -1.60 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 50.50 -1.92 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 48.12 -1.89 59 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 45.72 -2.07 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 43.34 -1.91 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 40.97 -1.91 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.68 -2.01 50 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 36.36 -2.01 49 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 34.10 -1.83 47 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 31.88 -1.98 46 0 31 0
29SEP26 80.00 C 0.00 0.00 0.00 29.70 -1.97 45 0 78 0
29SEP26 82.50 C 0.00 0.00 0.00 27.55 -1.84 43 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 25.53 -1.78 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 23.55 -1.82 42 0 10 0
29SEP26 90.00 C 0.00 0.00 0.00 21.69 -1.84 41 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 19.91 -1.67 41 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 18.23 -1.44 40 0 3,783 0
29SEP26 97.50 C 0.00 0.00 0.00 16.53 -1.50 40 0 2,585 0
29SEP26 100.00 C 0.00 0.00 0.00 14.85 -1.73 39 0 3,765 0
29SEP26 102.50 C 0.00 0.00 0.00 13.60 -1.54 39 0 1,113 0
29SEP26 105.00 C 0.00 0.00 0.00 12.34 -1.44 39 1 6,790 0
29SEP26 107.50 C 0.00 0.00 0.00 11.20 -1.39 39 0 1,274 0
29SEP26 110.00 C 0.00 0.00 0.00 10.12 -1.35 39 0 834 0
29SEP26 112.50 C 9.47 9.47 9.47 9.12 -1.32 39 1 644 0
29SEP26 115.00 C 8.31 8.45 8.31 8.23 -1.28 39 4 1,885 -2
29SEP26 117.50 C 0.00 0.00 0.00 7.34 -1.31 39 0 340 0
29SEP26 120.00 C 0.00 0.00 0.00 6.59 -1.29 39 1 1,971 0
29SEP26 122.50 C 0.00 0.00 0.00 5.88 -1.27 39 0 470 0
29SEP26 125.00 C 0.00 0.00 0.00 5.22 -1.23 39 0 464 0
29SEP26 127.50 C 0.00 0.00 0.00 4.67 -1.08 39 0 1,416 0
29SEP26 130.00 C 0.00 0.00 0.00 4.12 -1.08 39 0 757 0
29SEP26 132.50 C 0.00 0.00 0.00 3.67 -0.98 39 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 3.25 -0.88 39 0 1,091 0
29SEP26 137.50 C 0.00 0.00 0.00 2.84 -0.78 39 0 1,278 0
29SEP26 140.00 C 3.33 3.33 3.33 2.53 -0.79 39 11 105 +11
29SEP26 142.50 C 3.09 3.09 3.09 2.24 -0.61 39 9 150 +9
29SEP26 145.00 C 2.66 2.66 2.66 1.94 -0.70 38 8 469 +8
30DEC26 50.00 C 0.00 0.00 0.00 58.61 -1.04 63 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 56.17 -1.21 60 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 53.80 -0.94 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 51.46 -0.96 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 49.10 -0.91 53 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 46.66 -1.94 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 44.37 -1.94 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 42.12 -1.92 48 0 0 0
30DEC26 70.00 C 40.00 40.00 40.00 39.90 -2.27 46 1 1 +1
30DEC26 72.50 C 0.00 0.00 0.00 37.78 -1.85 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 35.66 -1.93 45 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 33.55 -2.10 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 31.56 -1.90 43 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 29.59 -2.03 42 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 27.76 -1.95 42 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 25.93 -2.05 41 0 315 0
30DEC26 90.00 C 0.00 0.00 0.00 24.26 -1.84 41 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 22.61 -1.79 41 0 1,855 0
30DEC26 95.00 C 0.00 0.00 0.00 21.06 -1.60 40 0 2,384 0
30DEC26 97.50 C 0.00 0.00 0.00 19.61 -1.52 40 0 577 0
30DEC26 100.00 C 0.00 0.00 0.00 18.03 -1.46 40 0 1,445 0
30DEC26 102.50 C 0.00 0.00 0.00 16.70 -1.72 39 0 343 0
30DEC26 105.00 C 0.00 0.00 0.00 15.60 -1.33 40 0 2,232 0
30DEC26 107.50 C 15.66 15.66 15.66 14.47 -1.29 40 15 68 0
30DEC26 110.00 C 0.00 0.00 0.00 13.41 -1.24 39 0 2,984 0
30DEC26 112.50 C 0.00 0.00 0.00 12.36 -1.25 39 0 173 0
30DEC26 115.00 C 12.55 12.55 12.55 11.40 -1.26 39 1 227 +1
30DEC26 117.50 C 0.00 0.00 0.00 10.54 -1.22 39 0 328 0
30DEC26 120.00 C 0.00 0.00 0.00 9.68 -1.24 39 0 868 0
30DEC26 122.50 C 0.00 0.00 0.00 8.90 -1.25 39 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 8.21 -1.23 39 0 463 0
30DEC26 127.50 C 0.00 0.00 0.00 7.53 -1.23 39 0 1,085 0
30DEC26 130.00 C 7.44 7.44 7.44 6.88 -1.20 39 1 5,144 +1
30DEC26 132.50 C 7.51 7.55 7.08 6.35 -1.05 39 501 540 +478
30DEC26 135.00 C 0.00 0.00 0.00 5.82 -1.05 39 0 145 0
30DEC26 137.50 C 0.00 0.00 0.00 5.29 -1.05 39 0 127 0
30DEC26 140.00 C 0.00 0.00 0.00 4.73 -0.92 38 0 85 0
30DEC26 142.50 C 0.00 0.00 0.00 4.34 -0.84 38 0 29 0
30DEC26 145.00 C 0.00 0.00 0.00 3.96 -0.84 38 0 150 0
30MAR27 70.00 C 0.00 0.00 0.00 41.20 -2.05 45 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 39.10 -0.87 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 37.10 -0.87 43 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 35.14 -0.93 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.24 -0.93 42 0 0 0
30MAR27 82.50 C 32.00 32.00 32.00 31.44 -1.93 42 28 29 +28
30MAR27 85.00 C 0.00 0.00 0.00 29.64 -1.03 41 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.01 -0.98 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.39 -1.76 41 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 24.83 -1.79 40 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 23.40 -1.71 40 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 21.97 -1.68 40 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 20.63 -1.63 40 0 389 0
30MAR27 102.50 C 0.00 0.00 0.00 19.18 -1.80 39 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 18.17 -1.23 40 0 308 0
30MAR27 107.50 C 0.00 0.00 0.00 17.02 -1.34 40 0 16 0
30MAR27 110.00 C 16.16 16.16 16.16 15.98 -1.28 39 30 425 -9
30MAR27 112.50 C 0.00 0.00 0.00 14.95 -1.26 39 0 7 0
30MAR27 115.00 C 0.00 0.00 0.00 13.88 -1.36 39 0 110 0
30MAR27 117.50 C 0.00 0.00 0.00 13.09 -1.23 39 0 104 0
30MAR27 120.00 C 0.00 0.00 0.00 12.25 -1.22 39 0 108 0
30MAR27 122.50 C 0.00 0.00 0.00 11.41 -1.25 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 10.64 -1.20 39 0 18 0
30MAR27 127.50 C 0.00 0.00 0.00 9.98 -1.09 39 0 143 0
30MAR27 130.00 C 9.71 9.71 9.71 9.31 -1.09 39 5 647 +5
30MAR27 132.50 C 0.00 0.00 0.00 8.64 -1.10 39 0 18 0
30MAR27 135.00 C 8.75 8.75 8.75 8.06 -1.01 39 1 1 +1
TOTAL CALL 4,514 158,678 +1,099
24APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 90 0 5 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 77 0 10 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 64 0 17 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 52 0 113 0
24APR26 100.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 120 0
24APR26 102.50 P 0.21 0.21 0.18 0.18 -0.01 46 11 349 +9
24APR26 105.00 P 0.34 0.70 0.34 0.64 +0.11 45 53 427 +12
24APR26 107.50 P 1.25 1.80 0.95 1.67 +0.44 44 49 509 -9
24APR26 110.00 P 2.88 3.40 2.10 3.40 +0.90 44 41 178 -2
24APR26 112.50 P 0.00 0.00 0.00 5.61 +1.34 46 0 27 0
24APR26 115.00 P 0.00 0.00 0.00 8.02 +1.66 47 0 0 0
24APR26 117.50 P 10.20 10.20 10.20 10.50 +1.91 0 1 0 -1
24APR26 120.00 P 0.00 0.00 0.00 13.00 +2.08 0 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 15.50 +2.10 0 0 0 0
24APR26 125.00 P 0.00 0.00 0.00 18.00 +2.10 0 0 0 0
24APR26 127.50 P 0.00 0.00 0.00 20.50 +2.10 0 0 0 0
24APR26 130.00 P 0.00 0.00 0.00 23.00 +2.10 0 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 25.50 +2.10 0 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 28.00 +2.10 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 119 0 512 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 110 0 117 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 101 0 480 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 377 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 85 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 0.03 0.03 0.03 0.01 0.00 70 1 970 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1,057 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 55 0 1,169 0
29APR26 90.00 P 0.07 0.07 0.06 0.01 0.00 48 17 3,015 +6
29APR26 92.50 P 0.10 0.11 0.10 0.03 0.00 47 30 1,974 0
29APR26 95.00 P 0.15 0.20 0.15 0.08 +0.01 46 44 2,758 -9
29APR26 97.50 P 0.24 0.29 0.23 0.21 +0.04 46 160 2,180 -65
29APR26 100.00 P 0.39 0.55 0.38 0.49 +0.10 46 138 2,802 -3
29APR26 102.50 P 0.70 1.03 0.70 0.95 +0.16 45 124 3,097 -21
29APR26 105.00 P 1.33 1.82 1.20 1.73 +0.37 44 131 2,667 -20
29APR26 107.50 P 2.36 3.00 2.18 2.88 +0.56 44 221 2,910 -1
29APR26 110.00 P 3.64 4.50 3.64 4.50 +0.89 46 62 1,347 -46
29APR26 112.50 P 5.90 5.90 5.90 6.22 +0.99 43 5 133 -5
29APR26 115.00 P 0.00 0.00 0.00 8.48 +1.36 47 0 80 0
29APR26 117.50 P 0.00 0.00 0.00 10.75 +1.78 48 0 13 0
29APR26 120.00 P 0.00 0.00 0.00 13.07 +1.88 45 0 70 0
29APR26 122.50 P 0.00 0.00 0.00 15.52 +1.99 45 0 6 0
29APR26 125.00 P 0.00 0.00 0.00 18.00 +2.05 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 20.50 +2.09 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 23.00 +2.10 0 0 22 -44
29APR26 132.50 P 0.00 0.00 0.00 25.50 +2.06 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 28.00 +2.00 0 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30APR26 90.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 0.13 +0.02 47 0 9 0
30APR26 97.50 P 0.33 0.33 0.33 0.30 +0.05 47 1 5 +1
30APR26 100.00 P 0.51 0.60 0.50 0.62 +0.11 46 15 78 +5
30APR26 102.50 P 1.02 1.16 1.02 1.13 +0.20 46 34 226 +2
30APR26 105.00 P 1.39 2.09 1.39 1.96 +0.37 45 85 285 +62
30APR26 107.50 P 2.31 3.08 2.21 3.10 +0.50 45 62 140 -11
30APR26 110.00 P 0.00 0.00 0.00 4.83 +0.96 49 0 16 0
30APR26 112.50 P 0.00 0.00 0.00 6.51 +1.04 46 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 8.61 +1.28 48 0 0 0
30APR26 117.50 P 10.50 10.50 10.50 10.84 +1.71 48 1 1 +1
30APR26 120.00 P 0.00 0.00 0.00 13.12 +1.81 46 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 15.54 +1.93 46 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 18.01 +2.01 46 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 20.50 +2.06 0 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 23.00 +2.09 0 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 25.50 +1.99 0 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 28.00 +2.00 0 0 0 0
28MAY26 67.50 P 0.06 0.06 0.06 0.01 0.00 52 16 259 +16
28MAY26 70.00 P 0.07 0.07 0.07 0.01 0.00 48 15 104 +2
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 45 0 302 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 41 0 285 0
28MAY26 77.50 P 0.00 0.00 0.00 0.02 0.00 40 0 1,077 0
28MAY26 80.00 P 0.00 0.00 0.00 0.04 0.00 40 0 407 0
28MAY26 82.50 P 0.00 0.00 0.00 0.07 0.00 39 0 490 0
28MAY26 85.00 P 0.30 0.30 0.30 0.14 +0.01 39 2 655 -2
28MAY26 87.50 P 0.00 0.00 0.00 0.25 +0.02 39 0 1,309 0
28MAY26 90.00 P 0.55 0.57 0.55 0.43 +0.04 39 23 7,711 +2
28MAY26 92.50 P 0.67 0.77 0.67 0.70 +0.07 39 17 1,417 +15
28MAY26 95.00 P 0.92 1.16 0.92 1.05 +0.07 39 51 2,692 +23
28MAY26 97.50 P 1.45 1.57 1.45 1.54 +0.12 38 43 1,827 +38
28MAY26 100.00 P 2.02 2.35 1.97 2.20 +0.22 38 168 2,630 +84
28MAY26 102.50 P 2.63 3.20 2.63 3.04 +0.32 38 131 1,343 -14
28MAY26 105.00 P 3.60 4.10 3.50 4.05 +0.41 38 102 2,719 +12
28MAY26 107.50 P 4.53 5.47 4.53 5.31 +0.57 38 48 644 -28
28MAY26 110.00 P 6.08 6.71 6.00 6.78 +0.65 38 86 1,216 +25
28MAY26 112.50 P 0.00 0.00 0.00 8.33 +0.68 38 0 336 0
28MAY26 115.00 P 0.00 0.00 0.00 10.24 +0.95 39 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 12.21 +1.04 40 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 14.32 +1.23 40 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 16.49 +1.72 41 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 18.74 +1.35 42 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 21.04 +1.96 42 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 23.24 +1.24 40 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 26.08 +2.02 50 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 28.05 +1.91 39 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 174 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 53 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 50 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1,081 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 44 0 278 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 41 0 166 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 40 0 135 0
29JUN26 70.00 P 0.22 0.22 0.22 0.03 0.00 39 40 7,461 0
29JUN26 72.50 P 0.30 0.30 0.30 0.06 0.00 39 80 635 0
29JUN26 75.00 P 0.00 0.00 0.00 0.10 0.00 39 0 1,103 0
29JUN26 77.50 P 0.41 0.41 0.41 0.16 0.00 39 14 716 0
29JUN26 80.00 P 0.54 0.54 0.54 0.27 +0.01 39 2 7,599 0
29JUN26 82.50 P 0.68 0.68 0.68 0.42 +0.02 39 11 1,045 +9
29JUN26 85.00 P 0.83 0.83 0.83 0.64 +0.05 39 1 11,529 0
29JUN26 87.50 P 0.97 0.97 0.97 0.93 +0.06 39 1 2,031 0
29JUN26 90.00 P 1.41 1.41 1.28 1.31 +0.08 39 39 10,862 -1
29JUN26 92.50 P 1.86 1.86 1.86 1.76 +0.08 38 15 10,230 -15
29JUN26 95.00 P 2.10 2.32 2.10 2.31 +0.12 38 56 4,134 +53
29JUN26 97.50 P 2.76 2.98 2.76 3.01 +0.22 38 20 2,025 -17
29JUN26 100.00 P 3.76 4.00 3.76 3.84 +0.28 38 42 11,395 +4
29JUN26 102.50 P 4.55 4.82 4.55 4.82 +0.36 38 40 1,848 0
29JUN26 105.00 P 5.91 5.94 5.91 5.95 +0.41 37 26 1,622 0
29JUN26 107.50 P 7.21 7.38 7.21 7.28 +0.53 38 32 1,384 -24
29JUN26 110.00 P 8.46 8.66 8.46 8.73 +0.60 38 39 633 +15
29JUN26 112.50 P 9.62 9.62 9.62 10.35 +0.70 38 24 981 +9
29JUN26 115.00 P 0.00 0.00 0.00 12.08 +0.80 38 0 507 0
29JUN26 117.50 P 0.00 0.00 0.00 14.06 +1.29 40 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 15.76 +1.21 38 0 1,283 0
29JUN26 122.50 P 0.00 0.00 0.00 17.95 +1.51 40 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 20.04 +1.29 40 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 22.19 +1.37 41 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 24.58 +1.61 42 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 26.81 +1.68 43 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 29.10 +1.74 43 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 31.16 +1.46 40 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 33.55 +1.68 41 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 35.90 +1.71 40 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 38.29 +1.84 40 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 40.64 +1.74 38 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 43.08 +1.69 38 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 45.54 +1.87 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 48.01 +1.82 38 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 50.50 +1.89 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 53.00 +1.98 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 55.50 +2.05 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 58.00 +2.10 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 60.50 +2.10 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 63.00 +2.10 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 65.50 +2.10 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 68.00 +2.10 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 70.50 +2.10 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 73.00 +2.10 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 75.50 +2.10 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 78.00 +2.10 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.60 +0.03 38 0 35 0
30JUL26 82.50 P 0.00 0.00 0.00 0.86 +0.05 38 0 11 0
30JUL26 85.00 P 1.28 1.28 1.28 1.19 +0.08 38 16 39 +16
30JUL26 87.50 P 0.00 0.00 0.00 1.59 +0.09 38 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 2.10 +0.12 38 0 122 0
30JUL26 92.50 P 0.00 0.00 0.00 2.62 +0.09 38 0 30 0
30JUL26 95.00 P 0.00 0.00 0.00 3.27 +0.12 37 0 46 0
30JUL26 97.50 P 0.00 0.00 0.00 4.05 +0.15 37 0 529 0
30JUL26 100.00 P 4.80 4.90 4.80 4.98 +0.27 37 12 243 +3
30JUL26 102.50 P 5.67 5.67 5.37 5.99 +0.31 37 40 121 +40
30JUL26 105.00 P 6.82 7.14 6.43 7.16 +0.36 37 165 225 +150
30JUL26 107.50 P 0.00 0.00 0.00 8.51 +0.48 37 0 361 0
30JUL26 110.00 P 9.90 9.90 9.80 9.98 +0.58 37 16 425 +1
30JUL26 112.50 P 0.00 0.00 0.00 11.55 +0.66 38 0 75 0
30JUL26 115.00 P 0.00 0.00 0.00 13.23 +0.74 38 0 113 0
30JUL26 117.50 P 14.17 14.17 14.17 15.08 +0.88 38 15 133 +15
30JUL26 120.00 P 0.00 0.00 0.00 16.98 +1.25 39 0 60 0
30JUL26 122.50 P 17.80 17.80 17.80 18.93 +1.18 39 15 99 +15
30JUL26 125.00 P 0.00 0.00 0.00 20.93 +1.18 39 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 23.02 +1.26 39 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 25.11 +1.30 39 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 27.29 +1.37 40 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 29.49 +1.42 40 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 0.00 39 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.29 -0.01 38 0 120 0
29SEP26 70.00 P 0.00 0.00 0.00 0.43 -0.02 38 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.61 0.00 38 0 3,235 0
29SEP26 75.00 P 1.19 1.19 1.19 0.83 +0.02 38 20 1,691 -19
29SEP26 77.50 P 0.00 0.00 0.00 1.11 +0.01 38 0 497 0
29SEP26 80.00 P 1.78 1.78 1.78 1.47 0.00 38 1 1,758 0
29SEP26 82.50 P 0.00 0.00 0.00 1.87 0.00 38 0 1,620 0
29SEP26 85.00 P 2.57 2.57 2.57 2.40 +0.03 39 2 4,013 +2
29SEP26 87.50 P 3.15 3.15 3.01 2.98 +0.07 39 2 2,547 +2
29SEP26 90.00 P 0.00 0.00 0.00 3.59 +0.04 38 0 4,148 0
29SEP26 92.50 P 4.33 4.33 4.33 4.29 +0.08 38 15 1,705 -15
29SEP26 95.00 P 0.00 0.00 0.00 5.09 +0.14 38 0 12,526 0
29SEP26 97.50 P 0.00 0.00 0.00 5.99 +0.19 38 0 2,799 0
29SEP26 100.00 P 0.00 0.00 0.00 7.02 +0.26 38 0 5,248 0
29SEP26 102.50 P 0.00 0.00 0.00 8.12 +0.30 38 0 1,828 0
29SEP26 105.00 P 0.00 0.00 0.00 9.32 +0.34 37 0 1,546 0
29SEP26 107.50 P 10.15 10.15 10.15 10.63 +0.41 37 1 634 -1
29SEP26 110.00 P 0.00 0.00 0.00 12.14 +0.55 38 0 244 0
29SEP26 112.50 P 0.00 0.00 0.00 13.67 +0.60 38 0 270 0
29SEP26 115.00 P 0.00 0.00 0.00 15.25 +0.69 38 0 166 0
29SEP26 117.50 P 16.14 16.14 16.14 16.95 +0.72 38 15 62 +15
29SEP26 120.00 P 0.00 0.00 0.00 18.74 +0.90 38 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 20.61 +0.98 38 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 22.54 +1.03 39 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 24.57 +1.02 39 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 26.60 +1.35 39 0 146 0
29SEP26 132.50 P 0.00 0.00 0.00 28.60 +1.16 39 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 30.72 +1.23 39 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 32.84 +1.09 39 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 35.05 +1.35 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 37.28 +1.51 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 39.50 +1.46 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.07 0.00 39 0 428 0
30DEC26 52.50 P 0.00 0.00 0.00 0.10 -0.01 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 -0.01 39 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.34 -0.01 38 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.49 +0.01 39 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 0.67 0.00 39 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 0.88 0.00 39 0 11 0
30DEC26 70.00 P 0.00 0.00 0.00 1.16 +0.01 39 0 70 0
30DEC26 72.50 P 0.00 0.00 0.00 1.43 -0.03 38 0 87 0
30DEC26 75.00 P 0.00 0.00 0.00 1.83 -0.02 38 0 402 0
30DEC26 77.50 P 0.00 0.00 0.00 2.32 +0.05 39 0 639 0
30DEC26 80.00 P 0.00 0.00 0.00 2.86 +0.14 39 0 386 0
30DEC26 82.50 P 3.62 3.62 3.51 3.43 +0.08 39 31 250 +20
30DEC26 85.00 P 0.00 0.00 0.00 4.12 +0.10 39 0 1,139 0
30DEC26 87.50 P 0.00 0.00 0.00 4.78 +0.09 39 0 921 0
30DEC26 90.00 P 0.00 0.00 0.00 5.51 +0.15 38 0 1,999 0
30DEC26 92.50 P 6.35 6.35 6.35 6.33 +0.17 38 1 2,716 0
30DEC26 95.00 P 7.08 7.08 7.08 7.17 +0.13 38 5 2,631 +5
30DEC26 97.50 P 8.08 8.08 8.08 8.20 +0.22 38 3 840 0
30DEC26 100.00 P 0.00 0.00 0.00 9.29 +0.25 38 0 1,236 0
30DEC26 102.50 P 0.00 0.00 0.00 10.48 +0.31 37 0 93 0
30DEC26 105.00 P 0.00 0.00 0.00 11.77 +0.43 38 0 813 0
30DEC26 107.50 P 0.00 0.00 0.00 13.11 +0.48 38 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 14.47 +0.47 37 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 15.84 +0.39 37 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 17.47 +0.57 37 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 19.07 +0.56 37 0 97 0
30DEC26 120.00 P 0.00 0.00 0.00 20.92 +0.79 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 22.72 +0.84 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 24.59 +0.92 38 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 26.48 +0.98 38 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 28.39 +1.00 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 30.36 +1.02 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 32.37 +1.08 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 34.45 +1.15 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 36.50 +1.27 38 0 2 0
30DEC26 142.50 P 37.97 37.97 37.97 39.20 +1.64 41 15 229 +15
30DEC26 145.00 P 0.00 0.00 0.00 40.74 +1.22 38 0 2 0
30MAR27 70.00 P 2.34 2.35 2.34 1.95 +0.10 39 22 56 +22
30MAR27 72.50 P 0.00 0.00 0.00 2.37 +0.10 39 0 53 0
30MAR27 75.00 P 0.00 0.00 0.00 2.90 +0.16 39 0 61 0
30MAR27 77.50 P 3.60 3.60 3.60 3.46 +0.15 39 6 157 +6
30MAR27 80.00 P 4.00 4.00 4.00 4.10 +0.23 39 6 465 +2
30MAR27 82.50 P 0.00 0.00 0.00 4.79 +0.20 39 0 104 0
30MAR27 85.00 P 0.00 0.00 0.00 5.46 +0.17 39 0 142 0
30MAR27 87.50 P 0.00 0.00 0.00 6.21 +0.17 38 0 124 0
30MAR27 90.00 P 6.75 7.17 6.75 6.93 +0.31 38 42 117 +42
30MAR27 92.50 P 0.00 0.00 0.00 7.92 +0.26 38 0 107 0
30MAR27 95.00 P 0.00 0.00 0.00 8.89 +0.27 38 0 213 0
30MAR27 97.50 P 0.00 0.00 0.00 9.93 +0.30 38 0 77 0
30MAR27 100.00 P 0.00 0.00 0.00 11.06 +0.35 37 0 37 0
30MAR27 102.50 P 0.00 0.00 0.00 12.29 +0.42 37 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 13.53 +0.44 37 0 27 0
30MAR27 107.50 P 0.00 0.00 0.00 14.86 +0.46 37 0 47 0
30MAR27 110.00 P 0.00 0.00 0.00 16.28 +0.50 37 0 660 0
30MAR27 112.50 P 0.00 0.00 0.00 17.75 +0.56 37 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 19.32 +0.66 37 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 21.31 +1.20 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 22.67 +0.83 37 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 24.44 +1.05 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 26.23 +0.92 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 28.09 +1.00 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 29.97 +1.02 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 31.89 +1.08 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 33.84 +1.12 38 0 0 0
TOTAL PUT 2,936 216,695 +403
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 28.18
29APR26 19.00 C 0.00 0.00 0.00 9.19 -0.10 96 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.69 -0.10 89 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 8.19 -0.10 82 0 13 0
29APR26 21.00 C 0.00 0.00 0.00 7.19 -0.10 67 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 6.19 -0.10 48 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 5.19 -0.10 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 4.20 -0.10 52 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 3.23 -0.10 52 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 2.32 -0.10 52 0 40 0
29APR26 27.00 C 0.00 0.00 0.00 1.53 -0.09 52 0 46 0
29APR26 28.00 C 0.00 0.00 0.00 0.90 -0.06 51 0 317 0
29APR26 29.00 C 0.43 0.45 0.43 0.46 -0.06 50 3 202 +3
29APR26 30.00 C 0.00 0.00 0.00 0.22 -0.04 51 0 346 0
29APR26 31.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 315 0
29APR26 32.00 C 0.04 0.04 0.04 0.04 -0.01 53 2 663 0
29APR26 33.00 C 0.00 0.00 0.00 0.02 0.00 56 0 132 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 114 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 258 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 74 0 349 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 88 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 95 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 101 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 107 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 113 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 119 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 125 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 130 0 301 0
28MAY26 19.00 C 0.00 0.00 0.00 9.21 -0.12 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.72 -0.11 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 8.23 -0.10 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 7.26 -0.09 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 6.30 -0.09 47 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 5.31 -0.14 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 4.40 -0.11 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 3.55 -0.11 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 2.79 -0.11 41 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 2.13 -0.10 41 0 79 0
28MAY26 28.00 C 0.00 0.00 0.00 1.58 -0.05 41 0 70 0
28MAY26 29.00 C 0.00 0.00 0.00 1.13 -0.05 41 0 338 0
28MAY26 30.00 C 0.77 0.77 0.77 0.78 -0.05 41 1 265 0
28MAY26 31.00 C 0.52 0.52 0.52 0.53 -0.04 41 12 341 +12
28MAY26 32.00 C 0.31 0.33 0.31 0.35 -0.04 41 11 94 -11
28MAY26 33.00 C 0.00 0.00 0.00 0.22 -0.04 41 0 225 0
28MAY26 34.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 288 0
28MAY26 35.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 220 0
28MAY26 38.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 133 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 48 0
28MAY26 43.00 C 0.01 0.01 0.01 0.01 0.00 52 15 32 +15
29JUN26 19.00 C 0.00 0.00 0.00 9.28 -0.11 49 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.80 -0.16 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 8.32 -0.11 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 7.37 -0.11 47 0 4 0
29JUN26 22.00 C 0.00 0.00 0.00 6.44 -0.13 45 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 5.54 -0.13 43 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 4.64 -0.11 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 3.87 -0.11 40 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 3.18 -0.20 40 0 10 0
29JUN26 27.00 C 0.00 0.00 0.00 2.60 -0.04 41 0 100 0
29JUN26 28.00 C 0.00 0.00 0.00 2.07 -0.04 41 0 160 0
29JUN26 29.00 C 0.00 0.00 0.00 1.61 -0.04 41 0 250 0
29JUN26 30.00 C 0.00 0.00 0.00 1.24 -0.04 40 0 450 0
29JUN26 31.00 C 0.95 0.95 0.95 0.95 -0.04 40 1 514 0
29JUN26 32.00 C 0.00 0.00 0.00 0.72 -0.04 40 0 501 0
29JUN26 33.00 C 0.00 0.00 0.00 0.53 -0.03 40 0 99 0
29JUN26 34.00 C 0.38 0.38 0.38 0.41 -0.03 41 10 1,045 -10
29JUN26 35.00 C 0.00 0.00 0.00 0.29 -0.03 41 0 81 0
29JUN26 36.00 C 0.00 0.00 0.00 0.21 -0.03 41 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.15 -0.02 41 0 107 0
29JUN26 38.00 C 0.00 0.00 0.00 0.11 -0.01 41 0 27 0
29JUN26 39.00 C 0.00 0.00 0.00 0.08 -0.01 41 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.03 0.00 42 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.02 0.00 42 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 42 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 48 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30JUL26 19.00 C 0.00 0.00 0.00 9.30 -0.14 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.83 -0.13 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.36 -0.11 44 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 7.45 -0.07 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.57 -0.10 43 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.73 -0.10 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.89 -0.11 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.18 -0.11 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 3.54 -0.10 40 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.01 -0.04 41 0 15 0
30JUL26 28.00 C 0.00 0.00 0.00 2.49 -0.04 41 0 1 0
30JUL26 29.00 C 0.00 0.00 0.00 2.04 -0.04 41 0 158 0
30JUL26 30.00 C 0.00 0.00 0.00 1.67 -0.04 41 0 302 0
30JUL26 31.00 C 0.00 0.00 0.00 1.34 -0.05 40 0 424 0
30JUL26 32.00 C 0.00 0.00 0.00 1.08 -0.05 41 0 300 0
30JUL26 33.00 C 0.90 0.90 0.90 0.88 -0.03 41 1 104 +1
30JUL26 34.00 C 0.00 0.00 0.00 0.70 -0.05 41 0 108 0
30JUL26 35.00 C 0.00 0.00 0.00 0.55 -0.05 41 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.43 -0.04 41 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.34 -0.03 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.26 -0.03 41 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 9.52 -0.10 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.08 -0.10 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.65 -0.09 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.81 +0.02 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.02 +0.02 44 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 6.27 +0.02 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.57 0.00 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.87 -0.07 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.29 -0.06 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 3.77 -0.03 42 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.32 -0.03 43 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.89 -0.03 43 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 2.51 -0.03 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 2.17 -0.03 43 0 5 0
29SEP26 32.00 C 0.00 0.00 0.00 1.87 -0.04 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.61 -0.05 43 0 26 0
29SEP26 34.00 C 0.00 0.00 0.00 1.39 -0.04 43 0 63 0
29SEP26 35.00 C 0.00 0.00 0.00 1.17 -0.06 43 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 1.01 -0.04 43 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.82 -0.04 42 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.70 -0.04 42 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.59 -0.05 42 0 1 0
29SEP26 40.00 C 0.65 0.65 0.65 0.52 -0.02 43 8 36 +8
29SEP26 41.00 C 0.00 0.00 0.00 0.43 -0.03 42 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.36 -0.02 42 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.31 -0.02 43 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.22 -0.01 43 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.18 -0.01 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 0.00 43 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.09 -0.01 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 9.99 +0.03 46 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.58 +0.02 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.19 +0.02 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.42 +0.01 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 7.69 +0.01 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.02 +0.01 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.38 -0.01 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.79 -0.01 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.24 0.00 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.73 -0.02 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.28 -0.03 44 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.86 -0.03 44 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 3.47 -0.03 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 3.12 -0.04 44 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.81 -0.03 44 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 2.52 -0.05 44 0 300 0
30DEC26 34.00 C 0.00 0.00 0.00 2.26 -0.06 44 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 2.01 -0.05 44 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.80 -0.06 43 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.55 -0.10 43 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.38 -0.09 43 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 1.24 -0.08 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 1.09 -0.08 43 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.98 -0.03 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.87 -0.03 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.76 -0.06 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.68 -0.05 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.61 -0.05 43 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 10.43 +0.02 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.05 +0.02 46 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 9.69 +0.03 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.97 +0.02 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.29 0.00 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.66 +0.01 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.06 +0.01 45 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.49 +0.01 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.97 +0.01 44 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 5.48 +0.01 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.03 -0.12 44 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 4.63 0.00 44 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 4.25 -0.01 44 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.89 0.00 44 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 3.55 -0.02 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.26 -0.05 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.99 -0.06 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.73 -0.04 44 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 2.48 -0.05 44 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 2.21 -0.11 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.02 -0.11 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.83 -0.10 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.67 -0.09 43 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.53 -0.09 43 0 3 0
TOTAL CALL 64 14,957 +18
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 104 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 91 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 86 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 53 0 102 0
29APR26 25.00 P 0.07 0.07 0.07 0.04 0.00 52 22 207 0
29APR26 26.00 P 0.00 0.00 0.00 0.13 0.00 52 0 651 0
29APR26 27.00 P 0.37 0.38 0.33 0.34 0.00 52 50 595 +49
29APR26 28.00 P 0.76 0.76 0.69 0.72 +0.01 52 17 477 0
29APR26 29.00 P 0.00 0.00 0.00 1.28 0.00 51 0 379 0
29APR26 30.00 P 0.00 0.00 0.00 2.03 +0.06 51 0 250 0
29APR26 31.00 P 0.00 0.00 0.00 2.90 +0.08 51 0 210 0
29APR26 32.00 P 4.00 4.00 4.00 3.84 +0.09 50 3 298 -3
29APR26 33.00 P 0.00 0.00 0.00 4.82 +0.09 0 0 320 0
29APR26 34.00 P 0.00 0.00 0.00 5.89 +0.05 83 0 184 0
29APR26 35.00 P 0.00 0.00 0.00 6.89 +0.05 93 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 7.88 +0.04 100 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 8.84 0.00 94 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 9.88 +0.04 118 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 10.88 +0.03 126 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 11.88 +0.04 133 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 12.88 +0.04 141 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 13.84 +0.01 130 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 14.85 -0.01 142 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 15.89 +0.02 166 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 16.88 +0.04 170 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 0.00 44 0 1 0
28MAY26 22.00 P 0.00 0.00 0.00 0.04 0.00 42 0 65 0
28MAY26 23.00 P 0.15 0.15 0.15 0.08 -0.01 41 3 149 -3
28MAY26 24.00 P 0.00 0.00 0.00 0.17 -0.01 41 0 150 0
28MAY26 25.00 P 0.00 0.00 0.00 0.33 0.00 41 0 128 0
28MAY26 26.00 P 0.64 0.64 0.63 0.57 0.00 41 11 427 +5
28MAY26 27.00 P 0.00 0.00 0.00 0.89 -0.02 41 0 192 0
28MAY26 28.00 P 1.46 1.46 1.35 1.32 -0.04 40 21 266 +21
28MAY26 29.00 P 0.00 0.00 0.00 1.83 -0.09 39 0 96 0
28MAY26 30.00 P 0.00 0.00 0.00 2.54 +0.03 41 0 165 0
28MAY26 31.00 P 0.00 0.00 0.00 3.29 +0.05 41 0 189 0
28MAY26 32.00 P 4.05 4.05 4.05 4.10 +0.05 40 3 131 +3
28MAY26 33.00 P 0.00 0.00 0.00 4.98 +0.06 40 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 5.94 +0.05 43 0 77 0
28MAY26 35.00 P 0.00 0.00 0.00 6.89 +0.05 44 0 60 0
28MAY26 36.00 P 0.00 0.00 0.00 7.88 +0.03 47 0 13 -60
28MAY26 37.00 P 0.00 0.00 0.00 8.90 +0.06 54 0 25 0
28MAY26 38.00 P 0.00 0.00 0.00 9.90 +0.06 58 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 10.90 +0.05 62 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 11.90 +0.05 65 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 12.90 +0.06 69 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 13.90 +0.07 72 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 14.90 +0.04 76 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.02 0.00 41 0 2 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.05 0.00 42 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.09 0.00 41 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.17 0.00 41 0 31 0
29JUN26 23.00 P 0.34 0.34 0.34 0.29 -0.01 41 45 58 +39
29JUN26 24.00 P 0.00 0.00 0.00 0.48 0.00 41 0 39 0
29JUN26 25.00 P 0.00 0.00 0.00 0.72 -0.01 41 0 86 0
29JUN26 26.00 P 0.00 0.00 0.00 1.03 -0.02 41 0 231 0
29JUN26 27.00 P 0.00 0.00 0.00 1.42 -0.03 40 0 113 0
29JUN26 28.00 P 0.00 0.00 0.00 1.88 -0.03 40 0 273 0
29JUN26 29.00 P 0.00 0.00 0.00 2.40 -0.06 39 0 538 0
29JUN26 30.00 P 0.00 0.00 0.00 3.06 -0.04 39 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 3.82 +0.03 40 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 4.59 +0.05 40 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 5.41 +0.06 40 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 6.29 +0.12 41 0 1,268 0
29JUN26 35.00 P 0.00 0.00 0.00 7.18 +0.11 41 0 45 0
29JUN26 36.00 P 0.00 0.00 0.00 8.09 +0.10 41 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 9.05 +0.13 42 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 10.01 +0.13 43 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 10.96 +0.11 42 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 11.93 +0.08 42 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 12.92 +0.08 44 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 13.93 +0.10 48 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 14.91 +0.05 48 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 15.90 +0.03 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 16.88 +0.04 47 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 17.90 +0.15 54 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 18.90 +0.15 56 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 19.90 +0.15 58 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 20.90 +0.15 61 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 21.90 +0.16 63 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 24.40 +0.15 69 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 26.90 +0.15 74 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 29.40 +0.15 79 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.12 0.00 41 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.20 -0.01 41 0 20 0
30JUL26 22.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 16 0
30JUL26 23.00 P 0.00 0.00 0.00 0.51 -0.01 41 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.74 -0.01 41 0 685 0
30JUL26 25.00 P 0.00 0.00 0.00 1.03 -0.02 41 0 101 0
30JUL26 26.00 P 0.00 0.00 0.00 1.37 -0.04 40 0 60 0
30JUL26 27.00 P 0.00 0.00 0.00 1.79 -0.02 40 0 186 0
30JUL26 28.00 P 0.00 0.00 0.00 2.25 -0.05 40 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 2.80 -0.06 39 0 371 0
30JUL26 30.00 P 0.00 0.00 0.00 3.42 -0.06 39 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 4.17 -0.03 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 4.90 -0.06 40 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 5.72 -0.01 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.55 -0.01 41 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 7.41 +0.07 42 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 8.29 +0.08 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.20 +0.08 42 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.13 +0.08 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.24 0.00 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 0.00 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.36 0.00 43 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.52 0.00 43 0 201 0
29SEP26 22.00 P 0.00 0.00 0.00 0.74 0.00 43 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.00 0.00 43 0 39 0
29SEP26 24.00 P 0.00 0.00 0.00 1.31 +0.01 43 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 1.65 0.00 43 0 90 0
29SEP26 26.00 P 0.00 0.00 0.00 2.03 -0.02 42 0 13 0
29SEP26 27.00 P 0.00 0.00 0.00 2.49 -0.02 42 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 2.96 -0.06 42 0 394 0
29SEP26 29.00 P 0.00 0.00 0.00 3.55 -0.02 42 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 4.16 -0.03 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 4.83 -0.03 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 5.60 +0.13 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 6.34 -0.02 43 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 7.12 -0.02 43 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 7.93 -0.01 43 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 8.76 0.00 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 9.61 -0.03 43 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 10.49 -0.03 43 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 11.38 -0.03 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.29 -0.03 44 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 13.22 -0.03 44 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 14.15 -0.04 44 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 15.10 -0.03 44 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 16.05 +0.09 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.01 +0.09 44 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 17.98 +0.09 44 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.95 +0.09 44 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 19.93 +0.09 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.91 +0.16 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 21.90 +0.16 45 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 24.40 +0.15 49 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 26.90 +0.15 52 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 29.40 +0.15 56 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.56 0.00 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.64 0.00 43 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.76 0.00 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.98 0.00 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.27 +0.01 43 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.57 -0.01 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.92 -0.01 43 0 27 0
30DEC26 25.00 P 0.00 0.00 0.00 2.32 0.00 43 0 29 0
30DEC26 26.00 P 0.00 0.00 0.00 2.73 -0.03 43 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 3.21 -0.03 42 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 3.74 -0.03 42 0 600 0
30DEC26 29.00 P 0.00 0.00 0.00 4.30 -0.02 42 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 4.90 -0.04 42 0 32 0
30DEC26 31.00 P 0.00 0.00 0.00 5.57 -0.02 42 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 6.26 -0.02 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.03 -0.01 43 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 7.77 -0.01 43 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 8.55 -0.01 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.34 -0.03 43 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 10.15 -0.01 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.99 0.00 44 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 11.83 -0.03 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 12.70 -0.03 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 13.58 -0.04 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 14.48 -0.03 44 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 15.39 -0.02 44 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 16.30 -0.03 43 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 17.23 -0.03 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.86 0.00 43 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 0.99 +0.01 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.10 0.00 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.40 +0.03 44 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 1.70 +0.03 43 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.04 +0.01 43 0 11 0
30MAR27 24.00 P 2.41 2.41 2.41 2.38 -0.03 43 2 4 +2
30MAR27 25.00 P 0.00 0.00 0.00 2.84 +0.01 43 0 5 0
30MAR27 26.00 P 0.00 0.00 0.00 3.29 +0.04 43 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 3.79 0.00 42 0 3 0
30MAR27 28.00 P 0.00 0.00 0.00 4.30 -0.02 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 4.87 -0.03 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 5.48 -0.03 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.13 -0.01 42 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 6.81 -0.02 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.54 -0.01 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.27 -0.01 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.03 0.00 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.80 -0.02 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.59 -0.02 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.40 -0.02 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.22 -0.01 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.06 -0.01 43 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 13.91 -0.03 43 0 2 0
TOTAL PUT 177 16,107 +53
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$ 699.00
24APR26 570.00 C 0.00 0.00 0.00 129.07 -37.06 0 0 0 0
24APR26 580.00 C 0.00 0.00 0.00 119.08 -37.08 76 0 0 0
24APR26 590.00 C 0.00 0.00 0.00 109.08 -37.12 68 0 0 0
24APR26 600.00 C 111.50 111.50 99.56 99.08 -37.19 60 2 0 0
24APR26 610.00 C 0.00 0.00 0.00 89.10 -37.30 64 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 79.14 -37.46 64 0 0 0
24APR26 630.00 C 0.00 0.00 0.00 69.25 -37.66 64 0 1 0
24APR26 640.00 C 0.00 0.00 0.00 59.50 -37.87 64 0 0 -48
24APR26 650.00 C 0.00 0.00 0.00 50.00 -38.04 64 0 1 -1
24APR26 660.00 C 0.00 0.00 0.00 40.92 -38.05 64 0 10 0
24APR26 670.00 C 0.00 0.00 0.00 32.47 -37.76 64 0 15 0
24APR26 680.00 C 37.00 37.00 21.50 24.14 -37.75 60 32 80 +6
24APR26 690.00 C 20.00 20.00 17.00 17.78 -34.61 62 13 118 -1
24APR26 700.00 C 15.00 15.61 11.22 12.56 -32.70 62 35 109 -17
24APR26 710.00 C 11.00 11.05 8.20 8.47 -30.21 63 96 38 +10
24APR26 720.00 C 12.50 14.50 5.50 5.50 -27.19 64 16 163 0
24APR26 730.00 C 12.00 12.00 3.63 3.54 -23.78 65 43 59 +17
24APR26 740.00 C 11.00 11.00 2.49 2.06 -20.51 65 16 143 -3
24APR26 750.00 C 7.00 7.00 1.68 1.14 -17.28 65 344 956 +17
24APR26 760.00 C 3.00 3.00 1.00 0.60 -14.26 65 30 83 0
24APR26 770.00 C 9.18 9.18 0.73 0.30 -11.82 65 276 221 +34
24APR26 780.00 C 2.06 2.06 1.30 0.14 -9.75 65 42 272 -25
24APR26 790.00 C 1.10 1.10 0.70 0.06 -7.63 64 25 107 0
24APR26 800.00 C 1.01 1.60 0.28 0.03 -5.88 65 142 357 +14
24APR26 810.00 C 0.22 0.22 0.22 0.01 - 64 6 6 -
24APR26 820.00 C 1.00 1.00 0.67 0.01 - 69 31 21 -
24APR26 830.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
29APR26 360.00 C 0.00 0.00 0.00 339.16 -37.03 0 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 329.17 -37.02 125 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 319.17 -37.03 0 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 309.18 -37.02 117 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 299.18 -37.03 0 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 289.19 -37.02 109 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 279.19 -37.03 0 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 269.19 -37.03 0 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 259.20 -37.03 86 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 249.20 -37.03 0 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 239.21 -37.03 82 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 229.21 -37.03 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 219.22 -37.03 76 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 209.22 -37.03 0 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 199.23 -37.03 69 0 10 0
29APR26 510.00 C 0.00 0.00 0.00 189.23 -37.04 0 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 179.24 -37.04 63 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 169.24 -37.05 48 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 159.25 -37.06 56 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 149.26 -37.07 55 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 139.27 -37.11 53 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 129.31 -37.14 54 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 119.36 -37.19 54 0 350 0
29APR26 590.00 C 0.00 0.00 0.00 109.47 -37.24 54 0 0 0
29APR26 600.00 C 92.61 100.00 92.61 99.65 -37.29 54 35 379 0
29APR26 610.00 C 0.00 0.00 0.00 89.95 -37.33 54 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 80.43 -37.32 54 0 62 -161
29APR26 630.00 C 70.00 70.00 70.00 70.00 -38.39 43 1 355 -166
29APR26 640.00 C 0.00 0.00 0.00 62.25 -37.00 54 0 283 0
29APR26 650.00 C 65.00 65.00 49.53 53.75 -36.25 54 4 1,531 -3
29APR26 660.00 C 44.06 44.06 44.06 45.79 -33.54 54 3 1,129 +3
29APR26 670.00 C 0.00 0.00 0.00 38.43 -35.12 54 0 502 0
29APR26 680.00 C 0.00 0.00 0.00 31.77 -33.95 54 0 680 0
29APR26 690.00 C 20.39 21.92 20.39 25.06 -31.52 52 102 1,272 -62
29APR26 700.00 C 31.00 31.00 17.40 20.04 -29.82 52 120 1,248 -56
29APR26 710.00 C 23.85 23.85 14.67 15.75 -27.87 53 45 356 -24
29APR26 720.00 C 18.50 20.00 10.80 12.16 -25.73 53 152 414 +19
29APR26 730.00 C 23.00 23.00 8.58 9.22 -23.45 53 87 358 +21
29APR26 740.00 C 13.02 13.02 6.69 6.87 -21.08 53 131 360 -93
29APR26 750.00 C 10.00 10.50 5.20 5.09 -18.64 54 134 331 +8
29APR26 760.00 C 8.50 9.00 4.00 3.83 -16.17 54 79 550 +34
29APR26 770.00 C 6.06 6.06 3.25 2.70 -14.02 54 3 2,086 0
29APR26 780.00 C 4.00 4.00 2.50 1.87 -12.01 54 9 371 -1
29APR26 790.00 C 4.00 4.61 1.88 1.28 -10.15 54 90 730 0
29APR26 800.00 C 6.00 6.00 1.65 0.83 -8.51 54 27 765 0
29APR26 810.00 C 0.00 0.00 0.00 0.55 - 54 0 0 -
29APR26 820.00 C 0.00 0.00 0.00 0.35 - 54 0 0 -
29APR26 830.00 C 1.00 1.00 1.00 0.23 - 54 2 2 -
30APR26 600.00 C 0.00 0.00 0.00 99.95 -37.26 55 0 0 0
30APR26 610.00 C 0.00 0.00 0.00 90.38 -37.24 55 0 0 0
30APR26 620.00 C 0.00 0.00 0.00 81.02 -37.16 55 0 0 0
30APR26 630.00 C 0.00 0.00 0.00 71.94 -36.99 55 0 0 0
30APR26 640.00 C 0.00 0.00 0.00 63.23 -36.67 55 0 0 0
30APR26 650.00 C 0.00 0.00 0.00 54.96 -36.19 55 0 0 0
30APR26 660.00 C 0.00 0.00 0.00 47.21 -35.49 55 0 0 0
30APR26 670.00 C 0.00 0.00 0.00 40.05 -34.55 55 0 0 0
30APR26 680.00 C 29.36 29.86 29.36 32.52 -34.38 52 30 30 +29
30APR26 690.00 C 27.50 27.50 22.95 26.86 -32.76 53 112 136 +110
30APR26 700.00 C 24.00 24.00 17.82 21.88 -30.92 53 156 136 +80
30APR26 710.00 C 25.02 25.08 15.00 17.57 -27.50 54 63 84 +20
30APR26 720.00 C 25.35 25.35 12.00 13.90 -25.49 54 32 54 +10
30APR26 730.00 C 10.00 10.00 10.00 10.84 -23.36 54 2 2 +2
30APR26 740.00 C 10.57 10.57 7.59 8.33 -21.17 54 32 31 +31
30APR26 750.00 C 6.36 6.36 6.36 6.30 -18.97 54 16 26 +10
30APR26 760.00 C 9.00 9.00 9.00 4.70 -16.80 54 1 28 +1
30APR26 770.00 C 5.75 5.75 4.20 3.67 -14.50 55 16 26 +15
30APR26 780.00 C 6.96 6.96 6.96 2.58 -12.67 55 15 19 +15
30APR26 790.00 C 4.80 4.80 2.80 1.90 -10.81 55 12 7 -5
30APR26 800.00 C 0.00 0.00 0.00 1.30 - 55 0 0 -
30APR26 810.00 C 0.00 0.00 0.00 0.90 - 55 0 0 -
30APR26 820.00 C 0.00 0.00 0.00 0.62 - 55 0 0 -
30APR26 830.00 C 1.34 1.34 1.34 0.42 - 55 15 15 -
28MAY26 360.00 C 0.00 0.00 0.00 339.84 -37.02 58 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 329.86 -37.02 0 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 319.88 -37.03 0 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 309.91 -37.02 51 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 299.93 -37.03 37 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 289.96 -37.03 49 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 279.98 -37.04 45 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 270.01 -37.04 47 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 260.05 -37.04 48 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 250.09 -37.05 48 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 240.14 -37.05 48 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 230.20 -37.06 47 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 220.28 -37.08 47 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 210.40 -37.07 48 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 200.55 -37.08 47 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 190.75 -37.08 47 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 181.02 -37.06 47 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 171.37 -37.03 47 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 161.82 -36.98 47 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 152.40 -36.90 47 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 143.13 -36.78 47 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 134.03 -36.62 47 0 0 0
28MAY26 580.00 C 129.86 130.33 129.86 125.13 -36.41 47 22 145 -22
28MAY26 590.00 C 0.00 0.00 0.00 116.46 -36.14 47 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 108.04 -35.81 47 0 1,087 0
28MAY26 610.00 C 0.00 0.00 0.00 99.90 -35.41 47 0 7 0
28MAY26 620.00 C 0.00 0.00 0.00 92.07 -34.92 47 0 132 0
28MAY26 630.00 C 0.00 0.00 0.00 84.56 -34.36 47 0 135 0
28MAY26 640.00 C 0.00 0.00 0.00 75.07 -32.70 44 0 199 0
28MAY26 650.00 C 0.00 0.00 0.00 70.58 -32.98 47 0 200 0
28MAY26 660.00 C 63.20 63.20 63.20 64.15 -32.16 47 24 1,394 +24
28MAY26 670.00 C 0.00 0.00 0.00 56.35 -30.33 45 0 156 0
28MAY26 680.00 C 47.00 47.00 40.55 50.85 -31.86 46 80 218 +70
28MAY26 690.00 C 46.50 46.50 35.62 45.72 -30.66 46 10 127 +1
28MAY26 700.00 C 36.49 36.49 31.00 40.96 -29.41 46 48 376 +44
28MAY26 710.00 C 36.50 36.50 29.15 36.57 -26.17 46 36 150 -2
28MAY26 720.00 C 32.45 32.45 24.70 32.54 -24.99 46 12 809 -3
28MAY26 730.00 C 22.80 23.11 22.10 28.85 -23.78 46 9 229 -1
28MAY26 740.00 C 24.94 24.94 19.74 25.49 -22.55 46 3 106 +1
28MAY26 750.00 C 23.20 23.50 16.80 22.45 -21.30 47 130 1,226 +24
28MAY26 760.00 C 21.20 21.20 15.80 19.70 -20.06 47 27 179 +7
28MAY26 770.00 C 19.30 19.30 13.26 17.23 -18.82 47 5 83 +1
28MAY26 780.00 C 15.84 17.42 14.80 15.03 -17.58 47 34 275 +5
28MAY26 790.00 C 14.72 14.72 10.20 13.06 -16.38 47 80 124 -72
28MAY26 800.00 C 14.36 14.36 9.10 11.32 -15.20 47 57 130 +36
28MAY26 810.00 C 12.10 12.10 10.30 9.78 - 47 2 1 -
28MAY26 820.00 C 0.00 0.00 0.00 8.68 - 47 0 0 -
28MAY26 830.00 C 9.00 9.48 7.10 7.23 - 47 22 16 -
29JUN26 250.00 C 0.00 0.00 0.00 450.10 -37.01 64 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 445.12 -37.02 60 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 440.14 -37.02 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 435.16 -37.02 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 430.18 -37.02 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 425.21 -37.01 59 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 420.23 -37.02 55 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 415.25 -37.02 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 410.27 -37.02 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 405.29 -37.02 0 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 400.32 -37.02 54 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 390.36 -40.38 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 380.40 -37.03 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 370.45 -37.02 46 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 360.49 -37.03 0 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 350.54 -37.03 45 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 340.59 -37.03 46 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 330.64 -37.03 45 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 320.69 -37.04 45 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 310.75 -37.04 45 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 300.82 -37.04 45 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 290.90 -37.05 45 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 280.99 -37.05 45 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 271.11 -37.05 45 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 261.25 -37.05 45 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 251.43 -39.32 45 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 241.65 -37.04 45 0 9 0
29JUN26 470.00 C 0.00 0.00 0.00 231.93 -37.02 45 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 222.27 -36.99 45 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 212.69 -36.95 45 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 203.20 -36.89 45 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 193.82 -36.81 45 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 184.56 -36.72 45 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 175.45 -36.58 45 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 166.49 -36.42 45 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 157.71 -36.22 45 0 95 0
29JUN26 560.00 C 0.00 0.00 0.00 149.12 -35.97 45 0 193 0
29JUN26 570.00 C 0.00 0.00 0.00 140.73 -35.70 45 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 132.57 -35.37 45 0 66 -48
29JUN26 590.00 C 0.00 0.00 0.00 124.65 -34.99 45 0 103 0
29JUN26 600.00 C 0.00 0.00 0.00 116.97 -34.57 45 0 376 0
29JUN26 610.00 C 0.00 0.00 0.00 109.56 -34.09 45 0 1,112 0
29JUN26 620.00 C 0.00 0.00 0.00 102.43 -33.56 45 0 206 0
29JUN26 630.00 C 0.00 0.00 0.00 95.57 -32.99 45 0 320 0
29JUN26 640.00 C 77.70 80.00 71.51 89.01 -32.35 45 31 328 +19
29JUN26 650.00 C 69.00 69.00 69.00 82.74 -31.67 45 1 377 0
29JUN26 660.00 C 60.88 61.16 59.66 74.46 -33.25 43 23 565 +23
29JUN26 670.00 C 0.00 0.00 0.00 68.95 -32.31 43 0 384 0
29JUN26 680.00 C 0.00 0.00 0.00 63.74 -31.33 43 0 202 0
29JUN26 690.00 C 0.00 0.00 0.00 58.81 -30.33 44 0 292 0
29JUN26 700.00 C 49.53 49.53 42.00 54.16 -29.30 44 25 378 +23
29JUN26 710.00 C 0.00 0.00 0.00 49.79 -28.26 44 0 95 0
29JUN26 720.00 C 36.00 36.00 36.00 45.69 -27.20 44 1 94 0
29JUN26 730.00 C 33.08 33.08 33.08 41.86 -26.13 44 10 88 +10
29JUN26 740.00 C 34.50 35.49 34.50 38.28 -25.06 44 16 53 +15
29JUN26 750.00 C 32.57 32.57 28.00 34.95 -22.21 44 21 173 +17
29JUN26 760.00 C 0.00 0.00 0.00 31.86 -21.26 44 0 109 0
29JUN26 770.00 C 25.50 25.50 23.25 28.99 -20.31 44 3 54 +2
29JUN26 780.00 C 26.20 26.20 20.50 26.35 -19.36 44 9 36 +2
29JUN26 790.00 C 0.00 0.00 0.00 24.64 -17.68 45 0 20 0
29JUN26 800.00 C 20.38 20.38 18.14 22.32 -16.83 45 20 65 +10
29JUN26 810.00 C 0.00 0.00 0.00 20.19 -15.98 45 0 36 0
29JUN26 820.00 C 0.00 0.00 0.00 18.24 -16.18 45 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 16.45 -15.28 45 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 14.81 -13.54 45 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 13.33 -13.56 45 0 35 0
29JUN26 860.00 C 0.00 0.00 0.00 11.97 -12.74 45 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 10.74 -11.95 45 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 9.62 -10.58 45 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 8.61 -10.47 45 0 4 0
29JUN26 900.00 C 8.89 10.01 8.00 7.70 -9.25 45 131 536 -2
30JUL26 400.00 C 0.00 0.00 0.00 301.83 -36.88 44 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 292.00 -36.83 44 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 282.21 -36.76 44 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 272.46 -36.67 44 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 262.76 -36.57 44 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 253.13 -37.62 44 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 243.56 -36.28 44 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 234.08 -36.09 44 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 224.69 -35.87 44 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 215.42 -35.61 44 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 206.26 -35.32 44 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 197.24 -34.98 44 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 188.36 -34.62 44 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 179.65 -34.20 44 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 171.12 -33.73 44 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 162.76 -33.23 44 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 154.61 -32.68 44 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 146.67 -32.09 44 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 138.94 -31.47 44 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 131.45 -30.79 44 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 124.19 -30.09 44 0 76 0
30JUL26 610.00 C 0.00 0.00 0.00 117.18 -29.34 44 0 45 0
30JUL26 620.00 C 0.00 0.00 0.00 107.10 -28.89 41 0 137 0
30JUL26 630.00 C 0.00 0.00 0.00 103.90 -27.76 44 0 78 0
30JUL26 640.00 C 0.00 0.00 0.00 97.64 -26.94 44 0 15 0
30JUL26 650.00 C 0.00 0.00 0.00 91.64 -26.09 44 0 5 0
30JUL26 660.00 C 0.00 0.00 0.00 83.32 -27.80 42 0 22 0
30JUL26 670.00 C 0.00 0.00 0.00 78.00 -26.76 42 0 64 0
30JUL26 680.00 C 0.00 0.00 0.00 72.94 -25.70 42 0 16 0
30JUL26 690.00 C 0.00 0.00 0.00 68.11 -24.66 42 0 22 0
30JUL26 700.00 C 50.49 50.49 50.49 63.53 -23.62 42 1 48 +1
30JUL26 710.00 C 0.00 0.00 0.00 59.19 -22.58 42 0 41 0
30JUL26 720.00 C 45.86 45.86 43.40 55.08 -21.56 42 3 21 +1
30JUL26 730.00 C 41.17 41.48 40.88 51.19 -18.41 43 3 3 +3
30JUL26 740.00 C 0.00 0.00 0.00 47.53 -19.57 43 0 31 0
30JUL26 750.00 C 0.00 0.00 0.00 44.08 -16.72 43 0 45 0
30JUL26 760.00 C 32.23 33.46 32.23 40.84 -15.89 43 30 62 +15
30JUL26 770.00 C 30.84 30.84 29.96 37.80 -15.08 43 30 75 +30
30JUL26 780.00 C 27.94 27.94 27.94 36.03 -13.22 44 16 47 +16
30JUL26 790.00 C 0.00 0.00 0.00 33.28 -12.53 44 0 60 0
30JUL26 800.00 C 0.00 0.00 0.00 30.71 -11.87 44 0 0 0
30JUL26 810.00 C 0.00 0.00 0.00 28.31 - 44 0 0 -
30JUL26 820.00 C 0.00 0.00 0.00 26.07 - 44 0 0 -
30JUL26 830.00 C 0.00 0.00 0.00 23.99 - 44 0 0 -
29SEP26 320.00 C 0.00 0.00 0.00 381.37 -37.00 43 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 371.47 -37.00 43 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 361.59 -36.99 43 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 351.72 -36.99 43 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 341.89 -36.96 43 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 332.07 -36.96 43 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 322.32 -36.90 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 312.57 -36.91 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 302.92 -36.82 43 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 293.30 -36.79 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 283.76 -36.71 43 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 274.32 -36.59 43 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 264.89 -36.59 43 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 255.70 -36.36 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 246.53 -36.26 43 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 237.50 -36.12 43 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 228.64 -35.85 43 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 219.84 -35.74 43 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 211.29 -35.49 43 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 202.90 -35.09 43 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 194.54 -34.98 43 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 186.54 -34.64 43 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 178.70 -34.13 43 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 170.88 -33.93 43 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 163.44 -33.57 43 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 156.24 -32.97 43 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 149.04 -32.54 43 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 142.11 -32.30 43 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 135.62 -31.62 43 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 129.13 -30.94 43 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 122.64 -30.79 43 0 59 0
29SEP26 630.00 C 0.00 0.00 0.00 113.36 -29.20 41 0 697 0
29SEP26 640.00 C 0.00 0.00 0.00 111.14 -29.37 43 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 105.41 -28.65 43 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 96.93 -31.41 41 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 92.14 -30.50 41 0 37 0
29SEP26 680.00 C 91.54 91.54 70.00 87.35 -29.60 41 17 63 +17
29SEP26 690.00 C 0.00 0.00 0.00 82.57 -28.70 41 0 32 0
29SEP26 700.00 C 0.00 0.00 0.00 78.11 -28.23 41 0 211 0
29SEP26 710.00 C 0.00 0.00 0.00 74.08 -27.36 41 0 61 0
29SEP26 720.00 C 0.00 0.00 0.00 70.06 -26.48 42 0 36 0
29SEP26 730.00 C 0.00 0.00 0.00 66.05 -25.60 42 0 54 0
29SEP26 740.00 C 0.00 0.00 0.00 62.26 -22.43 42 0 23 0
29SEP26 750.00 C 0.00 0.00 0.00 58.97 -21.73 42 0 202 0
29SEP26 760.00 C 0.00 0.00 0.00 55.69 -21.02 42 0 3 0
29SEP26 770.00 C 0.00 0.00 0.00 52.40 -20.33 42 0 0 0
29SEP26 780.00 C 0.00 0.00 0.00 50.63 -18.26 43 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 47.93 -17.70 43 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 45.23 -17.14 43 0 12 0
29SEP26 810.00 C 0.00 0.00 0.00 42.54 - 43 0 0 -
29SEP26 820.00 C 0.00 0.00 0.00 39.85 - 43 0 0 -
29SEP26 830.00 C 0.00 0.00 0.00 37.39 - 43 0 0 -
30DEC26 380.00 C 0.00 0.00 0.00 324.17 -36.66 40 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 314.89 -36.48 40 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 305.62 -36.47 40 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 296.50 -36.32 40 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 287.48 -36.10 40 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 278.47 -36.11 40 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 269.72 -35.86 40 0 0 0
30DEC26 450.00 C 240.00 254.00 240.00 261.05 -35.56 40 2 0 0
30DEC26 460.00 C 0.00 0.00 0.00 252.39 -35.57 40 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 244.04 -35.26 40 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 235.81 -34.84 40 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 227.59 -34.79 40 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 219.61 -34.56 40 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 211.92 -34.04 40 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 204.23 -33.71 40 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 196.54 -33.73 40 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 189.46 -33.14 40 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 182.40 -32.53 40 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 175.33 -32.31 40 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 168.44 -32.15 40 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 162.07 -31.48 40 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 155.71 -30.79 40 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 149.34 -30.54 40 0 677 0
30DEC26 610.00 C 0.00 0.00 0.00 143.17 -30.36 40 0 155 0
30DEC26 620.00 C 0.00 0.00 0.00 137.56 -29.63 40 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 131.95 -28.90 40 0 36 0
30DEC26 640.00 C 0.00 0.00 0.00 126.33 -28.39 40 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 120.72 -28.42 40 0 9 0
30DEC26 660.00 C 0.00 0.00 0.00 112.41 -31.14 39 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 107.72 -30.24 39 0 17 0
30DEC26 680.00 C 0.00 0.00 0.00 103.03 -29.34 39 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 98.34 -28.97 39 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 93.98 -28.52 39 0 31 0
30DEC26 710.00 C 73.56 73.56 73.56 90.04 -27.66 39 1 34 -1
30DEC26 720.00 C 0.00 0.00 0.00 86.11 -26.78 39 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 82.18 -22.66 39 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 78.24 -22.48 39 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 74.69 -25.12 39 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 71.48 -24.30 39 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 68.27 -23.48 39 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 67.07 -20.65 40 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 61.85 -19.62 40 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 58.83 -19.45 40 0 50 0
30DEC26 810.00 C 0.00 0.00 0.00 58.02 - 40 0 0 -
30DEC26 820.00 C 0.00 0.00 0.00 55.39 - 40 0 0 -
30DEC26 830.00 C 0.00 0.00 0.00 52.77 - 40 0 0 -
30MAR27 390.00 C 0.00 0.00 0.00 319.39 -35.93 39 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 310.45 -35.90 39 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 301.67 -35.74 39 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 293.09 -35.39 39 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 284.50 -35.28 39 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 276.01 -35.19 39 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 267.87 -34.75 39 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 259.72 -34.41 39 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 251.58 -34.42 39 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 243.82 -34.04 39 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 236.21 -33.52 39 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 228.61 -33.24 39 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 221.00 -33.26 39 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 213.97 -32.69 39 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 206.99 -32.08 39 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 200.01 -31.74 39 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 193.03 -31.75 39 0 19 0
30MAR27 560.00 C 0.00 0.00 0.00 186.61 -31.21 39 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 180.34 -30.51 39 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 174.06 -29.87 39 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 167.78 -29.89 39 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 161.78 -29.62 39 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 156.26 -28.88 39 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 150.73 -28.14 39 0 29 0
30MAR27 630.00 C 0.00 0.00 0.00 145.20 -27.67 39 0 3 0
30MAR27 640.00 C 0.00 0.00 0.00 139.68 -27.68 39 0 41 0
30MAR27 650.00 C 0.00 0.00 0.00 134.61 -27.23 39 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 125.96 -30.37 38 0 0 0
30MAR27 670.00 C 96.73 99.51 96.73 121.36 -29.46 38 39 39 +39
30MAR27 680.00 C 0.00 0.00 0.00 116.75 -28.75 38 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 112.14 -28.62 38 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 107.85 -28.17 38 0 0 0
30MAR27 710.00 C 88.26 88.26 88.26 103.99 -27.30 38 3 11 +3
30MAR27 720.00 C 0.00 0.00 0.00 100.13 -26.42 38 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 96.28 -21.88 38 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 92.42 -25.22 38 0 1 0
30MAR27 750.00 C 76.04 76.04 76.04 88.56 -25.11 38 4 4 +3
30MAR27 760.00 C 73.33 73.33 73.33 85.29 -24.42 38 8 8 +8
30MAR27 770.00 C 70.43 70.83 70.43 82.15 -23.59 38 8 8 +8
30MAR27 780.00 C 63.11 63.11 63.11 79.01 -22.77 38 6 6 +6
30MAR27 790.00 C 0.00 0.00 0.00 75.86 -21.96 39 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 72.72 -18.85 39 0 101 0
30MAR27 810.00 C 0.00 0.00 0.00 71.72 - 39 0 0 -
30MAR27 820.00 C 0.00 0.00 0.00 69.02 - 39 0 0 -
30MAR27 830.00 C 0.00 0.00 0.00 66.45 - 39 0 0 -
TOTAL CALL 3,738 40,620 +173
24APR26 570.00 P 0.00 0.00 0.00 0.01 -0.01 88 0 0 0
24APR26 580.00 P 0.00 0.00 0.00 0.01 -0.03 81 0 31 0
24APR26 590.00 P 0.00 0.00 0.00 0.01 -0.07 74 0 192 0
24APR26 600.00 P 0.00 0.00 0.00 0.01 -0.14 68 0 84 0
24APR26 610.00 P 0.10 0.35 0.10 0.02 -0.26 65 41 165 +14
24APR26 620.00 P 0.00 0.00 0.00 0.06 -0.40 64 0 231 0
24APR26 630.00 P 0.77 0.77 0.49 0.17 -0.60 65 12 59 -5
24APR26 640.00 P 1.35 1.35 0.65 0.41 -0.82 64 41 358 +5
24APR26 650.00 P 1.60 2.03 0.90 0.92 -0.99 64 128 829 +84
24APR26 660.00 P 3.79 4.20 1.96 1.83 -0.93 64 173 691 +48
24APR26 670.00 P 4.50 6.52 3.37 3.39 -0.61 64 197 157 +21
24APR26 680.00 P 7.50 11.00 5.96 5.97 +0.36 65 141 523 +12
24APR26 690.00 P 9.00 15.70 9.00 9.55 +1.85 66 85 201 -34
24APR26 700.00 P 16.00 21.00 13.00 14.27 +3.87 66 127 341 +9
24APR26 710.00 P 21.20 28.07 18.50 20.26 +6.12 67 94 160 +21
24APR26 720.00 P 29.00 32.00 29.00 27.31 +9.17 69 13 136 -1
24APR26 730.00 P 30.20 39.50 30.10 35.40 +12.64 72 35 115 +30
24APR26 740.00 P 38.00 42.00 38.00 42.91 +14.92 64 2 124 0
24APR26 750.00 P 60.00 60.00 60.00 52.03 +18.21 64 1 76 -1
24APR26 760.00 P 52.00 52.00 52.00 61.51 +21.17 64 1 1 0
24APR26 770.00 P 0.00 0.00 0.00 71.22 +23.73 64 0 0 0
24APR26 780.00 P 0.00 0.00 0.00 81.09 +25.97 65 0 0 0
24APR26 790.00 P 0.00 0.00 0.00 91.02 +27.86 64 0 0 0
24APR26 800.00 P 0.00 0.00 0.00 101.00 +31.41 0 0 0 0
24APR26 810.00 P 0.00 0.00 0.00 111.00 - 0 0 0 -
24APR26 820.00 P 0.00 0.00 0.00 121.00 - 0 0 0 -
24APR26 830.00 P 0.00 0.00 0.00 131.00 - 0 0 0 -
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 143 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 0.00 132 0 147 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 127 0 170 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 121 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 116 0 203 0
29APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 111 0 3,607 0
29APR26 430.00 P 0.00 0.00 0.00 0.01 0.00 106 0 309 0
29APR26 440.00 P 0.00 0.00 0.00 0.01 0.00 102 0 332 0
29APR26 450.00 P 0.00 0.00 0.00 0.01 0.00 97 0 2,095 0
29APR26 460.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,578 0
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1,661 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 84 0 374 0
29APR26 490.00 P 0.00 0.00 0.00 0.01 0.00 80 0 314 0
29APR26 500.00 P 0.00 0.00 0.00 0.01 0.00 75 0 2,488 0
29APR26 510.00 P 0.00 0.00 0.00 0.01 0.00 71 0 317 0
29APR26 520.00 P 0.00 0.00 0.00 0.01 0.00 67 0 374 0
29APR26 530.00 P 0.00 0.00 0.00 0.01 0.00 63 0 166 0
29APR26 540.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 481 0
29APR26 550.00 P 0.00 0.00 0.00 0.01 -0.04 55 0 1,022 0
29APR26 560.00 P 0.00 0.00 0.00 0.02 -0.07 54 0 1,593 0
29APR26 570.00 P 0.31 0.31 0.31 0.05 -0.10 54 1 1,335 0
29APR26 580.00 P 0.50 0.50 0.50 0.10 -0.15 54 10 635 +10
29APR26 590.00 P 0.90 0.90 0.84 0.20 -0.21 54 30 844 0
29APR26 600.00 P 1.11 1.13 0.90 0.37 -0.25 54 58 1,051 -20
29APR26 610.00 P 1.40 1.60 1.00 0.66 -0.31 54 25 771 +20
29APR26 620.00 P 1.91 1.91 1.91 1.17 -0.25 54 4 685 +4
29APR26 630.00 P 1.99 3.30 1.99 1.93 -0.08 54 44 1,420 -22
29APR26 640.00 P 3.70 5.18 3.21 3.04 +0.12 54 95 765 -15
29APR26 650.00 P 6.78 6.99 5.09 4.59 +0.59 54 180 1,238 +121
29APR26 660.00 P 8.00 8.90 7.07 6.69 +1.08 55 20 480 +7
29APR26 670.00 P 11.50 14.00 9.70 9.42 +1.95 55 164 695 +62
29APR26 680.00 P 12.85 18.39 12.85 12.85 +3.19 55 57 282 +19
29APR26 690.00 P 18.90 20.39 18.90 17.03 +4.72 55 120 575 +74
29APR26 700.00 P 23.20 30.00 22.00 21.98 +6.42 56 131 197 +79
29APR26 710.00 P 28.84 34.00 28.69 26.90 +7.68 54 26 220 +13
29APR26 720.00 P 33.00 41.09 33.00 33.20 +9.86 54 16 268 0
29APR26 730.00 P 0.00 0.00 0.00 40.20 +11.99 54 0 523 0
29APR26 740.00 P 45.00 45.00 45.00 47.80 +14.33 54 2 388 -1
29APR26 750.00 P 64.00 64.00 64.00 55.92 +16.70 54 7 1,034 0
29APR26 760.00 P 0.00 0.00 0.00 64.47 +20.15 54 0 105 0
29APR26 770.00 P 0.00 0.00 0.00 73.38 +22.50 54 0 40 0
29APR26 780.00 P 0.00 0.00 0.00 82.57 +24.61 54 0 30 0
29APR26 790.00 P 0.00 0.00 0.00 92.00 +26.53 54 0 30 0
29APR26 800.00 P 0.00 0.00 0.00 101.60 +28.39 54 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 111.35 - 54 0 0 -
29APR26 820.00 P 0.00 0.00 0.00 121.18 - 54 0 0 -
29APR26 830.00 P 0.00 0.00 0.00 131.08 - 54 0 0 -
30APR26 600.00 P 0.00 0.00 0.00 0.63 -0.22 55 0 1 0
30APR26 610.00 P 0.00 0.00 0.00 1.06 -0.21 55 0 5 0
30APR26 620.00 P 2.65 2.65 2.65 1.70 -0.11 55 2 15 0
30APR26 630.00 P 3.73 3.73 2.95 2.64 +0.10 55 51 141 +40
30APR26 640.00 P 5.02 5.80 3.84 4.03 +0.48 55 38 70 +30
30APR26 650.00 P 6.01 8.10 5.84 5.82 +1.03 56 152 199 +104
30APR26 660.00 P 9.00 9.80 8.50 8.15 +1.70 56 19 16 -3
30APR26 670.00 P 11.90 15.90 11.89 11.07 +2.58 56 4 35 0
30APR26 680.00 P 15.00 18.42 15.00 14.65 +3.85 56 42 73 +38
30APR26 690.00 P 25.71 26.00 25.71 18.92 +5.34 56 18 21 +10
30APR26 700.00 P 27.00 32.23 25.90 23.89 +6.95 57 137 143 +137
30APR26 710.00 P 34.57 37.99 33.33 29.59 +8.87 57 152 171 +149
30APR26 720.00 P 0.00 0.00 0.00 35.00 +10.14 55 0 3 0
30APR26 730.00 P 50.00 50.00 50.00 41.87 +12.08 55 1 4 -1
30APR26 740.00 P 0.00 0.00 0.00 49.29 +14.22 55 0 1 0
30APR26 750.00 P 0.00 0.00 0.00 57.19 +16.36 55 0 0 0
30APR26 760.00 P 0.00 0.00 0.00 65.51 +19.68 55 0 30 0
30APR26 770.00 P 0.00 0.00 0.00 74.24 +21.96 55 0 0 0
30APR26 780.00 P 0.00 0.00 0.00 83.29 +23.92 55 0 0 0
30APR26 790.00 P 0.00 0.00 0.00 92.57 +25.85 55 0 0 0
30APR26 800.00 P 0.00 0.00 0.00 102.03 - 55 0 0 -
30APR26 810.00 P 0.00 0.00 0.00 111.64 - 55 0 0 -
30APR26 820.00 P 0.00 0.00 0.00 121.39 - 55 0 0 -
30APR26 830.00 P 0.00 0.00 0.00 131.22 - 55 0 0 -
28MAY26 360.00 P 0.00 0.00 0.00 0.01 0.00 63 0 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 61 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 58 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 56 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 53 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 51 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 49 0 63 0
28MAY26 430.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 40 0
28MAY26 440.00 P 0.00 0.00 0.00 0.02 -0.02 47 0 229 0
28MAY26 450.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 330 0
28MAY26 460.00 P 0.00 0.00 0.00 0.06 -0.03 47 0 591 0
28MAY26 470.00 P 0.00 0.00 0.00 0.10 -0.03 47 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 0.16 -0.04 47 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.25 -0.05 47 0 223 0
28MAY26 500.00 P 1.40 1.45 1.08 0.38 -0.04 48 15 253 +1
28MAY26 510.00 P 1.60 1.60 1.60 0.56 -0.04 47 1 583 0
28MAY26 520.00 P 1.60 1.60 1.58 0.80 -0.01 47 12 82 0
28MAY26 530.00 P 1.15 1.80 1.15 1.12 -0.01 47 4 153 +2
28MAY26 540.00 P 3.36 3.36 3.36 1.57 +0.10 47 1 128 +1
28MAY26 550.00 P 3.38 3.38 2.72 2.15 +0.17 48 37 832 -3
28MAY26 560.00 P 2.86 2.86 2.86 2.83 +0.29 47 1 172 +1
28MAY26 570.00 P 4.79 4.79 4.79 3.70 +0.30 47 2 652 0
28MAY26 580.00 P 5.85 7.50 5.85 4.92 +0.67 48 55 597 +25
28MAY26 590.00 P 8.25 8.75 6.50 6.31 +1.09 48 28 787 0
28MAY26 600.00 P 8.50 11.20 8.50 7.84 +1.26 48 139 744 +134
28MAY26 610.00 P 10.24 13.81 10.24 9.83 +1.69 48 39 1,431 +3
28MAY26 620.00 P 13.60 15.00 13.46 11.92 +2.18 48 22 1,374 +20
28MAY26 630.00 P 18.00 20.00 16.58 14.61 +2.78 48 41 560 +19
28MAY26 640.00 P 19.15 24.00 19.15 17.40 +3.47 48 21 534 +15
28MAY26 650.00 P 21.50 26.85 21.50 20.79 +4.20 48 50 367 +31
28MAY26 660.00 P 27.50 30.73 27.50 24.34 +5.02 48 32 178 +14
28MAY26 670.00 P 35.20 35.30 33.20 28.51 +6.00 48 27 319 0
28MAY26 680.00 P 37.51 44.10 37.51 32.83 +6.88 49 25 119 -3
28MAY26 690.00 P 41.81 48.50 41.81 37.82 +8.18 49 85 1,293 +81
28MAY26 700.00 P 42.96 54.00 42.96 42.90 +9.04 49 24 89 +16
28MAY26 710.00 P 55.00 60.00 55.00 48.70 +10.62 49 3 27 +2
28MAY26 720.00 P 0.00 0.00 0.00 52.92 +9.88 47 0 632 0
28MAY26 730.00 P 71.00 71.00 71.00 59.30 +11.23 47 15 222 +15
28MAY26 740.00 P 74.00 79.00 74.00 65.72 +12.27 47 3 156 -3
28MAY26 750.00 P 0.00 0.00 0.00 72.68 +13.38 47 0 48 0
28MAY26 760.00 P 0.00 0.00 0.00 79.81 +14.65 47 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 87.27 +17.69 47 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 95.04 +19.01 47 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 102.92 +17.84 47 0 30 0
28MAY26 800.00 P 0.00 0.00 0.00 111.24 +21.47 47 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 119.59 - 47 0 0 -
28MAY26 820.00 P 0.00 0.00 0.00 128.27 - 47 0 0 -
28MAY26 830.00 P 0.00 0.00 0.00 137.06 - 47 0 0 -
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 70 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 69 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 66 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 65 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 63 0 105 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 59 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 58 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 56 0 48 0
29JUN26 320.00 P 0.00 0.00 0.00 0.01 0.00 54 0 66 0
29JUN26 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 95 0
29JUN26 340.00 P 0.00 0.00 0.00 0.01 0.00 50 0 286 0
29JUN26 350.00 P 0.00 0.00 0.00 0.01 0.00 48 0 279 0
29JUN26 360.00 P 0.00 0.00 0.00 0.01 0.00 46 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 145 0
29JUN26 420.00 P 0.00 0.00 0.00 0.14 -0.02 45 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.22 -0.02 45 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.32 -0.01 45 0 3,565 0
29JUN26 450.00 P 1.50 1.56 1.50 0.44 -0.03 45 17 1,577 0
29JUN26 460.00 P 0.00 0.00 0.00 0.63 0.00 45 0 1,779 0
29JUN26 470.00 P 0.00 0.00 0.00 0.84 -0.01 45 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 1.16 +0.05 45 0 4,059 0
29JUN26 490.00 P 0.00 0.00 0.00 1.50 +0.05 45 0 669 0
29JUN26 500.00 P 4.04 4.04 4.04 2.01 +0.17 45 60 318 +60
29JUN26 510.00 P 3.39 3.39 3.39 2.53 +0.16 45 2 1,718 +2
29JUN26 520.00 P 4.15 4.15 4.15 3.30 +0.39 45 10 71 +10
29JUN26 530.00 P 0.00 0.00 0.00 4.07 +0.38 45 0 98 0
29JUN26 540.00 P 7.08 7.08 7.08 5.16 +0.68 45 1 1,308 0
29JUN26 550.00 P 0.00 0.00 0.00 6.26 +0.76 45 0 577 0
29JUN26 560.00 P 11.00 11.00 11.00 7.71 +1.09 45 2 100 +1
29JUN26 570.00 P 14.30 14.30 14.00 9.24 +1.36 45 12 1,137 +5
29JUN26 580.00 P 0.00 0.00 0.00 11.09 +1.66 45 0 199 0
29JUN26 590.00 P 0.00 0.00 0.00 13.13 +2.15 45 0 181 0
29JUN26 600.00 P 18.00 18.00 18.00 15.83 +2.49 46 1 899 0
29JUN26 610.00 P 19.61 21.24 19.61 18.03 +3.00 45 12 230 +2
29JUN26 620.00 P 21.71 29.30 21.71 21.31 +4.11 46 110 312 0
29JUN26 630.00 P 0.00 0.00 0.00 24.70 +4.20 46 0 530 0
29JUN26 640.00 P 37.04 38.90 34.82 28.15 +4.87 46 10 1,470 -5
29JUN26 650.00 P 42.60 43.20 40.00 31.93 +6.35 46 25 600 -10
29JUN26 660.00 P 45.89 45.89 45.89 36.16 +6.31 46 1 337 0
29JUN26 670.00 P 0.00 0.00 0.00 40.41 +7.06 46 0 270 0
29JUN26 680.00 P 57.29 57.29 57.29 45.30 +8.03 46 2 59 +2
29JUN26 690.00 P 0.00 0.00 0.00 50.35 +8.80 46 0 163 0
29JUN26 700.00 P 67.40 69.80 66.50 55.50 +9.67 47 35 83 -28
29JUN26 710.00 P 0.00 0.00 0.00 61.37 +10.81 47 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 67.24 +11.59 47 0 15 0
29JUN26 730.00 P 0.00 0.00 0.00 73.36 +12.61 47 0 600 0
29JUN26 740.00 P 0.00 0.00 0.00 77.69 +13.42 45 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 84.16 +14.16 45 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 90.91 +15.16 45 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 98.09 +16.47 45 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 105.28 +17.16 45 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 112.70 +18.07 45 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 120.52 +16.33 45 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 128.36 +16.93 45 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 136.30 +17.43 45 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 144.67 +18.36 45 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 153.06 +19.18 45 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 161.47 +19.50 45 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 170.24 +20.18 45 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 179.08 +20.91 45 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 193.58 +27.05 53 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 202.87 +27.70 54 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 212.35 +28.52 54 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.26 +0.14 44 0 55 0
30JUL26 410.00 P 0.00 0.00 0.00 0.38 +0.20 44 0 30 0
30JUL26 420.00 P 0.00 0.00 0.00 0.51 +0.26 44 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.71 +0.36 44 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 0.93 +0.45 44 0 3 0
30JUL26 450.00 P 0.00 0.00 0.00 1.25 +0.60 44 0 2 0
30JUL26 460.00 P 0.00 0.00 0.00 1.60 +0.74 44 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 2.09 +0.97 44 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 2.61 +1.15 44 0 0 0
30JUL26 490.00 P 7.43 7.43 7.43 3.30 +1.46 44 2 32 +2
30JUL26 500.00 P 0.00 0.00 0.00 4.08 +1.71 44 0 46 0
30JUL26 510.00 P 0.00 0.00 0.00 4.97 +2.08 44 0 100 0
30JUL26 520.00 P 0.00 0.00 0.00 6.09 +2.44 44 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 7.22 +2.79 44 0 41 0
30JUL26 540.00 P 13.30 13.30 13.30 9.00 +3.62 44 10 21 +10
30JUL26 550.00 P 16.10 16.10 16.10 10.29 +3.80 44 5 23 +5
30JUL26 560.00 P 16.30 17.40 16.30 12.44 +4.82 44 2 203 +1
30JUL26 570.00 P 0.00 0.00 0.00 14.15 +4.99 44 0 20 0
30JUL26 580.00 P 0.00 0.00 0.00 16.23 +5.52 44 0 47 0
30JUL26 590.00 P 21.81 21.81 21.81 19.39 +6.92 44 1 9 +1
30JUL26 600.00 P 28.12 28.12 28.12 21.52 +6.54 44 1 47 0
30JUL26 610.00 P 25.94 25.94 25.94 25.03 +7.92 44 10 28 +10
30JUL26 620.00 P 36.60 36.60 36.60 28.51 +9.41 44 6 18 +6
30JUL26 630.00 P 41.30 41.30 41.30 32.01 +10.22 44 8 39 +8
30JUL26 640.00 P 0.00 0.00 0.00 35.70 +11.22 44 0 206 0
30JUL26 650.00 P 49.50 49.50 49.50 39.97 +12.23 44 2 105 +2
30JUL26 660.00 P 55.05 55.05 55.05 44.25 +12.19 45 1 141 +1
30JUL26 670.00 P 0.00 0.00 0.00 48.74 +13.19 45 0 65 0
30JUL26 680.00 P 68.75 70.50 68.71 53.83 +14.15 45 4 4 +4
30JUL26 690.00 P 0.00 0.00 0.00 58.92 +14.97 45 0 47 0
30JUL26 700.00 P 0.00 0.00 0.00 64.12 +15.89 45 0 45 0
30JUL26 710.00 P 0.00 0.00 0.00 70.02 +16.96 45 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 75.93 +17.79 45 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 81.86 +18.62 45 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 85.85 +19.18 44 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 92.36 +19.96 44 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 98.88 +20.75 44 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 105.68 +21.78 44 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 112.89 +22.52 44 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 120.12 +23.25 44 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 127.37 +23.18 44 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 135.09 - 44 0 0 -
30JUL26 820.00 P 0.00 0.00 0.00 142.95 - 44 0 0 -
30JUL26 830.00 P 0.00 0.00 0.00 150.82 - 44 0 0 -
29SEP26 320.00 P 1.00 1.00 1.00 0.12 +0.02 43 30 287 +30
29SEP26 330.00 P 0.00 0.00 0.00 0.16 +0.01 43 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 0.24 +0.04 43 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 0.32 +0.03 43 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.46 +0.08 43 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.59 +0.07 43 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.81 +0.15 43 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 1.04 +0.15 43 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 1.37 +0.25 43 0 388 0
29SEP26 410.00 P 0.00 0.00 0.00 1.73 +0.28 43 0 649 0
29SEP26 420.00 P 5.01 5.01 5.01 2.17 +0.36 43 5 87 +5
29SEP26 430.00 P 0.00 0.00 0.00 2.72 +0.50 43 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 3.27 +0.49 43 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 4.07 +0.74 43 0 3,384 0
29SEP26 460.00 P 0.00 0.00 0.00 4.88 +0.83 43 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 5.83 +0.96 43 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 6.99 +1.30 43 0 553 0
29SEP26 490.00 P 11.00 11.00 11.00 8.14 +1.36 43 10 56 0
29SEP26 500.00 P 14.50 14.50 14.50 9.59 +1.64 43 10 326 0
29SEP26 510.00 P 0.00 0.00 0.00 11.18 +2.06 43 0 74 0
29SEP26 520.00 P 0.00 0.00 0.00 12.77 +2.12 43 0 133 0
29SEP26 530.00 P 17.40 17.40 17.40 14.77 +2.14 43 10 109 +10
29SEP26 540.00 P 0.00 0.00 0.00 16.89 +2.60 43 0 220 0
29SEP26 550.00 P 0.00 0.00 0.00 19.02 +2.70 43 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 21.57 +3.04 43 0 67 0
29SEP26 570.00 P 0.00 0.00 0.00 25.05 +4.30 43 0 90 0
29SEP26 580.00 P 0.00 0.00 0.00 27.07 +3.90 43 0 537 0
29SEP26 590.00 P 36.50 36.50 36.50 30.12 +4.09 43 6 120 0
29SEP26 600.00 P 35.61 35.61 35.61 33.57 +4.68 43 83 221 +68
29SEP26 610.00 P 0.00 0.00 0.00 37.03 +5.28 43 0 209 0
29SEP26 620.00 P 0.00 0.00 0.00 41.71 +7.56 43 0 26 0
29SEP26 630.00 P 0.00 0.00 0.00 46.02 +8.40 44 0 117 0
29SEP26 640.00 P 0.00 0.00 0.00 50.35 +9.24 44 0 19 0
29SEP26 650.00 P 63.11 63.11 63.11 54.70 +10.09 44 1 45 0
29SEP26 660.00 P 0.00 0.00 0.00 59.31 +9.01 44 0 27 0
29SEP26 670.00 P 0.00 0.00 0.00 64.46 +9.79 44 0 72 0
29SEP26 680.00 P 81.51 81.73 81.40 69.61 +10.57 44 68 49 +34
29SEP26 690.00 P 88.68 91.84 88.19 74.77 +11.33 44 65 80 +65
29SEP26 700.00 P 0.00 0.00 0.00 80.30 +11.69 44 0 78 0
29SEP26 710.00 P 0.00 0.00 0.00 86.26 +12.48 44 0 11 0
29SEP26 720.00 P 0.00 0.00 0.00 92.23 +13.26 44 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 98.21 +14.03 44 0 1 0
29SEP26 740.00 P 0.00 0.00 0.00 101.42 +14.07 43 0 9 0
29SEP26 750.00 P 0.00 0.00 0.00 107.96 +14.80 43 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 114.51 +15.53 43 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 121.07 +16.26 43 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 127.66 +16.82 43 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 134.89 +17.49 43 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 142.14 +18.17 43 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 149.39 - 43 0 0 -
29SEP26 820.00 P 0.00 0.00 0.00 156.66 - 43 0 0 -
29SEP26 830.00 P 0.00 0.00 0.00 164.18 - 43 0 0 -
30DEC26 380.00 P 5.30 5.80 5.20 2.25 +0.37 40 23 378 +22
30DEC26 390.00 P 5.63 5.63 5.63 2.81 +0.55 40 1 36 +1
30DEC26 400.00 P 6.40 6.40 6.40 3.48 +0.66 41 4 1,223 +4
30DEC26 410.00 P 0.00 0.00 0.00 4.10 +0.71 40 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 4.93 +0.93 40 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 5.76 +0.92 40 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 6.86 +1.18 40 0 217 0
30DEC26 450.00 P 9.56 9.56 9.56 8.04 +1.48 40 1 170 0
30DEC26 460.00 P 0.00 0.00 0.00 9.22 +1.47 40 0 369 0
30DEC26 470.00 P 16.00 16.00 15.00 11.05 +1.84 41 8 235 0
30DEC26 480.00 P 0.00 0.00 0.00 12.35 +1.91 40 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 14.39 +2.68 41 0 46 0
30DEC26 500.00 P 0.00 0.00 0.00 15.86 +2.51 40 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 18.02 +3.03 40 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 20.18 +2.84 40 0 44 0
30DEC26 530.00 P 0.00 0.00 0.00 22.36 +3.35 40 0 24 0
30DEC26 540.00 P 0.00 0.00 0.00 25.90 +4.07 41 0 43 0
30DEC26 550.00 P 0.00 0.00 0.00 27.93 +3.85 40 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 31.65 +4.91 41 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 34.74 +5.11 41 0 50 0
30DEC26 580.00 P 0.00 0.00 0.00 38.34 +5.81 41 0 91 0
30DEC26 590.00 P 52.00 52.00 52.00 41.95 +6.51 41 8 110 0
30DEC26 600.00 P 54.02 54.02 54.02 44.23 +5.43 40 8 1,023 0
30DEC26 610.00 P 0.00 0.00 0.00 47.98 +5.56 40 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 53.80 +9.09 41 0 26 0
30DEC26 630.00 P 68.00 68.00 68.00 58.19 +9.95 41 1 71 0
30DEC26 640.00 P 0.00 0.00 0.00 62.59 +10.56 41 0 130 0
30DEC26 650.00 P 80.00 80.00 80.00 67.04 +10.73 41 1 361 0
30DEC26 660.00 P 0.00 0.00 0.00 72.24 +9.83 41 0 101 0
30DEC26 670.00 P 0.00 0.00 0.00 77.44 +10.60 41 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 82.66 +11.38 41 0 45 0
30DEC26 690.00 P 0.00 0.00 0.00 87.90 +11.62 42 0 35 0
30DEC26 700.00 P 0.00 0.00 0.00 93.50 +11.99 42 0 15 0
30DEC26 710.00 P 117.44 117.44 117.44 99.52 +15.31 42 1 0 -1
30DEC26 720.00 P 0.00 0.00 0.00 105.54 +16.23 42 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 111.58 +14.31 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 114.22 +14.11 40 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 120.52 +14.54 40 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 127.12 +15.27 40 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 133.73 +15.99 40 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 140.36 +16.71 40 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 147.01 +17.12 40 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 153.90 +17.39 40 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 161.20 - 40 0 0 -
30DEC26 820.00 P 0.00 0.00 0.00 168.51 - 40 0 0 -
30DEC26 830.00 P 0.00 0.00 0.00 175.83 - 40 0 0 -
30MAR27 390.00 P 0.00 0.00 0.00 5.10 +1.10 39 0 130 0
30MAR27 400.00 P 0.00 0.00 0.00 6.13 +1.17 40 0 133 0
30MAR27 410.00 P 0.00 0.00 0.00 6.97 +1.30 39 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 8.17 +1.65 39 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.37 +1.75 39 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 10.69 +1.87 39 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 12.34 +2.31 39 0 15 0
30MAR27 460.00 P 0.00 0.00 0.00 13.99 +2.64 39 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 15.65 +2.64 39 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 17.69 +3.03 39 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 19.88 +3.55 39 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 22.08 +3.81 39 0 6 0
30MAR27 510.00 P 0.00 0.00 0.00 24.30 +3.83 39 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 27.08 +4.41 39 0 10 0
30MAR27 530.00 P 0.00 0.00 0.00 29.90 +5.02 39 0 25 0
30MAR27 540.00 P 0.00 0.00 0.00 32.73 +5.34 39 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 35.59 +5.36 39 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 39.01 +5.94 39 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 42.54 +6.62 39 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 46.08 +7.22 39 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 49.64 +7.24 39 0 301 0
30MAR27 600.00 P 64.71 64.71 64.71 53.52 +7.58 39 8 310 +8
30MAR27 610.00 P 0.00 0.00 0.00 57.82 +8.32 39 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 63.98 +10.91 40 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 68.43 +11.49 40 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 72.91 +11.66 40 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 77.87 +12.30 40 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 83.11 +11.12 40 0 17 0
30MAR27 670.00 P 101.76 101.76 101.76 88.37 +11.90 40 1 10 +1
30MAR27 680.00 P 0.00 0.00 0.00 93.64 +12.45 40 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 98.93 +12.49 40 0 4 0
30MAR27 700.00 P 0.00 0.00 0.00 104.60 +12.90 41 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 110.65 +16.50 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 116.72 +17.43 41 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 122.81 +15.21 41 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 125.16 +14.97 39 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 131.14 +15.06 39 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 137.69 +15.70 39 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 144.33 +16.42 39 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 150.99 +17.14 39 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 157.67 +17.84 39 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 164.37 +18.03 39 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 171.12 - 39 0 0 -
30MAR27 820.00 P 0.00 0.00 0.00 178.36 - 39 0 0 -
30MAR27 830.00 P 0.00 0.00 0.00 185.71 - 39 0 0 -
TOTAL PUT 4,084 102,586 +1,765
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$ 4.52
29APR26 3.60 C 0.00 0.00 0.00 0.92 -0.02 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.82 -0.02 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.72 -0.02 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.62 -0.02 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.52 -0.02 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.43 -0.01 47 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.33 -0.02 37 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.23 -0.02 28 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.14 -0.02 24 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 65 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 85 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 24 0 332 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 170 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 479 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 917 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 66 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 82 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 96 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 110 0 66 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 134 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.92 -0.03 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.73 -0.02 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.63 -0.03 20 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.53 -0.03 16 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.44 -0.02 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.35 -0.02 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.27 0.00 22 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.20 -0.01 22 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.13 -0.01 20 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.08 -0.01 19 0 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.05 -0.01 20 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.03 -0.01 20 0 270 0
28MAY26 4.90 C 0.00 0.00 0.00 0.02 0.00 21 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.83 -0.03 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.74 -0.03 25 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.64 -0.03 22 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.37 -0.02 21 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.29 -0.02 20 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.22 -0.02 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.16 -0.01 19 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.11 -0.01 19 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.08 -0.01 20 0 147 0
29JUN26 4.80 C 0.00 0.00 0.00 0.05 -0.01 19 0 252 0
29JUN26 4.90 C 0.00 0.00 0.00 0.03 -0.01 19 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 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 32 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 48 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 55 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.93 -0.03 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.84 -0.03 26 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.74 -0.03 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.65 -0.02 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.55 -0.03 21 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.47 -0.02 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.39 0.00 22 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.31 0.00 21 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.25 0.00 21 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.19 -0.01 21 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.14 -0.01 20 0 18 0
30JUL26 4.70 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.08 0.00 21 0 20 0
30JUL26 4.90 C 0.05 0.05 0.05 0.05 -0.01 20 10 20 +10
30JUL26 5.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.94 -0.03 25 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 -0.03 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 -0.02 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.66 -0.02 22 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.57 -0.02 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.49 -0.02 21 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.41 -0.02 20 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.34 -0.02 20 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.28 -0.02 20 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.23 -0.02 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 -0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.15 -0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 -0.02 19 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 -0.01 19 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 20 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 20 0 189 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 21 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 29 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 0.94 -0.03 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.84 -0.04 18 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 -0.03 20 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 -0.02 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.60 -0.02 20 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.52 -0.03 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.45 -0.03 19 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 -0.03 19 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 -0.03 19 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 -0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 -0.03 19 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 -0.02 20 0 48 0
30DEC26 5.00 C 0.12 0.12 0.11 0.13 -0.02 20 90 145 +85
30DEC26 5.25 C 0.00 0.00 0.00 0.08 -0.01 20 0 1,348 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 -0.01 20 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 21 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 28 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 0.95 -0.02 18 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.85 -0.04 16 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 -0.02 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.70 -0.02 18 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.63 -0.02 18 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.57 -0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.51 -0.02 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.45 -0.02 19 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.40 -0.02 19 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.35 -0.02 19 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.31 -0.02 19 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.24 -0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.21 -0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.18 -0.01 20 0 164 0
30MAR27 5.25 C 0.00 0.00 0.00 0.13 0.00 20 0 60 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 1,288 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 -0.01 20 0 560 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 19 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 100 23,650 +95
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 58 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 794 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
29APR26 4.40 P 0.02 0.02 0.02 0.02 0.00 25 400 521 +383
29APR26 4.50 P 0.05 0.05 0.05 0.04 0.00 20 10 561 0
29APR26 4.60 P 0.00 0.00 0.00 0.11 +0.01 25 0 871 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 +0.02 25 0 593 0
29APR26 4.80 P 0.00 0.00 0.00 0.28 +0.01 0 0 76 -415
29APR26 4.90 P 0.00 0.00 0.00 0.38 +0.01 0 0 324 -387
29APR26 5.00 P 0.00 0.00 0.00 0.48 +0.01 0 0 700 0
29APR26 5.25 P 0.00 0.00 0.00 0.74 +0.03 68 0 105 0
29APR26 5.50 P 0.00 0.00 0.00 0.98 +0.02 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.49 +0.03 114 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.74 +0.03 126 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.99 +0.03 138 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.24 +0.03 150 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.49 +0.03 161 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.74 +0.03 172 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.99 +0.03 182 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 21 0 17 0
28MAY26 4.30 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.06 0.00 20 0 138 0
28MAY26 4.50 P 0.11 0.11 0.10 0.10 0.00 20 19 95 +19
28MAY26 4.60 P 0.00 0.00 0.00 0.15 0.00 19 0 179 0
28MAY26 4.70 P 0.00 0.00 0.00 0.22 0.00 19 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.31 +0.02 22 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.40 +0.03 24 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.50 +0.03 28 0 235 0
28MAY26 5.25 P 0.00 0.00 0.00 0.74 +0.03 32 0 766 -233
28MAY26 5.50 P 0.00 0.00 0.00 0.99 +0.03 40 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.25 +0.04 52 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.49 +0.03 53 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.75 +0.04 66 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.99 +0.03 65 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.24 +0.03 71 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.50 +0.04 83 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.75 +0.04 88 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.00 +0.04 93 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 0.06 +0.01 20 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 +0.01 20 0 325 0
29JUN26 4.40 P 0.00 0.00 0.00 0.13 +0.02 20 0 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.17 +0.01 18 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 +0.01 18 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.30 +0.01 17 0 100 0
29JUN26 4.80 P 0.39 0.39 0.39 0.38 +0.01 17 59 189 +59
29JUN26 4.90 P 0.00 0.00 0.00 0.47 +0.02 18 0 152 0
29JUN26 5.00 P 0.00 0.00 0.00 0.56 +0.03 17 0 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.79 +0.02 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 1.04 +0.02 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.28 +0.02 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.52 +0.01 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.78 +0.02 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 +0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.27 +0.02 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.52 +0.02 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.78 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.02 +0.03 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.52 +0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.77 +0.03 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.08 0.00 20 0 10 0
30JUL26 4.30 P 0.12 0.12 0.12 0.12 +0.01 20 10 13 +10
30JUL26 4.40 P 0.00 0.00 0.00 0.16 +0.01 20 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.21 +0.02 20 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.27 +0.02 20 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.33 +0.01 19 0 51 0
30JUL26 4.80 P 0.00 0.00 0.00 0.40 0.00 18 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 +0.03 22 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.58 +0.03 20 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.81 +0.03 20 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.06 +0.03 24 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.30 +0.03 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.55 +0.03 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.04 +0.03 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 0.04 -0.01 19 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.09 0.00 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 0.00 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 0.00 19 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.20 +0.01 20 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.25 +0.01 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.30 0.00 19 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.37 0.00 19 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 0.00 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 0.00 18 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.59 0.00 18 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.84 +0.01 23 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 +0.02 27 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 +0.03 19 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.55 +0.03 22 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.79 +0.03 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.04 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.29 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.54 +0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.79 +0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.04 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.28 +0.03 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 0.00 21 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.06 -0.01 20 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.08 -0.01 20 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 0.14 -0.01 20 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.17 -0.01 20 0 10 0
30DEC26 4.30 P 0.24 0.24 0.24 0.22 0.00 21 3 28 +3
30DEC26 4.40 P 0.00 0.00 0.00 0.26 -0.01 20 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.32 0.00 21 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.37 -0.01 20 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 0.00 21 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 0.00 21 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.58 0.00 21 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.66 0.00 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 +0.01 22 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.10 +0.01 24 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.35 +0.02 27 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 +0.03 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.85 +0.03 34 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 +0.03 35 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 +0.02 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 +0.05 36 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.82 +0.04 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.06 +0.02 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 20 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 0.00 0.00 0.00 0.14 0.00 20 0 28 0
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 0.00 20 0 112 0
30MAR27 4.30 P 0.00 0.00 0.00 0.26 +0.01 21 0 29 0
30MAR27 4.40 P 0.00 0.00 0.00 0.30 0.00 20 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.36 +0.01 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.41 0.00 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.48 +0.01 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.54 +0.01 21 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 0.00 21 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.69 +0.01 21 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.89 +0.01 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.12 +0.02 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.35 +0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.60 +0.02 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.85 +0.02 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 +0.02 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 +0.02 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.57 +0.05 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.82 +0.03 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.06 +0.02 35 0 0 0
TOTAL PUT 501 16,849 -561
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$ 13.28
29APR26 7.75 C 0.00 0.00 0.00 5.53 -0.07 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.28 -0.07 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.03 -0.07 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.78 -0.07 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.53 -0.07 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.28 -0.07 0 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.03 -0.07 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.78 -0.07 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.53 -0.08 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.28 -0.08 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.78 -0.08 0 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.29 -0.07 61 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 1.79 -0.07 48 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.30 -0.07 43 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 0.84 -0.08 41 0 130 0
29APR26 13.00 C 0.56 0.56 0.56 0.46 -0.06 40 3 198 0
29APR26 13.50 C 0.00 0.00 0.00 0.21 -0.05 41 0 263 0
29APR26 14.00 C 0.12 0.12 0.11 0.08 -0.04 42 28 169 -15
29APR26 14.50 C 0.05 0.06 0.05 0.03 -0.01 44 45 223 -34
29APR26 15.00 C 0.02 0.02 0.02 0.01 -0.01 46 3 650 0
29APR26 15.50 C 0.01 0.01 0.01 0.01 0.00 56 1 124 -1
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 83 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 99 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 120 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.05 -0.07 51 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.79 -0.08 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.55 -0.07 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.30 -0.05 0 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.80 -0.07 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.55 -0.07 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.29 -0.07 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.80 -0.06 0 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.32 -0.08 32 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 1.86 -0.07 34 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.43 -0.07 34 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.04 -0.08 33 0 128 0
28MAY26 13.00 C 0.81 0.81 0.81 0.74 -0.04 34 15 82 +15
28MAY26 13.50 C 0.00 0.00 0.00 0.49 -0.04 34 0 269 0
28MAY26 14.00 C 0.38 0.38 0.29 0.31 -0.04 34 5 196 0
28MAY26 14.50 C 0.00 0.00 0.00 0.18 -0.04 34 0 90 0
28MAY26 15.00 C 0.17 0.17 0.17 0.10 -0.03 34 11 33 +8
28MAY26 15.50 C 0.00 0.00 0.00 0.06 -0.02 35 0 77 0
28MAY26 16.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 0.00 36 0 51 0
28MAY26 17.00 C 0.03 0.03 0.03 0.01 0.00 36 60 229 +60
28MAY26 17.50 C 0.02 0.02 0.02 0.01 0.00 40 80 80 +65
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.04 -0.09 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 6.81 -0.07 58 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 6.54 -0.09 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.31 -0.07 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.04 -0.09 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 5.80 -0.08 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.55 -0.08 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.30 -0.09 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.05 -0.09 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.81 -0.08 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.56 -0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.33 -0.06 42 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.05 -0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.83 -0.07 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.55 -0.07 0 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.29 -0.09 0 0 15 0
29JUN26 10.50 C 0.00 0.00 0.00 2.81 -0.13 0 0 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.36 -0.08 27 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 1.98 -0.08 34 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 1.59 -0.08 34 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.21 -0.07 32 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 0.93 -0.06 33 0 159 0
29JUN26 13.50 C 0.00 0.00 0.00 0.69 -0.06 33 0 261 0
29JUN26 14.00 C 0.00 0.00 0.00 0.51 -0.04 34 0 137 0
29JUN26 14.50 C 0.00 0.00 0.00 0.38 -0.03 34 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.26 -0.04 34 0 269 0
29JUN26 15.50 C 0.00 0.00 0.00 0.18 -0.03 34 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.02 34 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.06 -0.09 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.83 -0.08 32 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.55 -0.11 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.31 -0.11 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.87 -0.09 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.42 -0.05 32 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.03 -0.07 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.65 -0.08 34 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.32 -0.05 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.06 -0.03 35 0 46 0
30JUL26 13.50 C 0.00 0.00 0.00 0.82 -0.05 35 0 30 0
30JUL26 14.00 C 0.00 0.00 0.00 0.63 -0.05 35 0 90 0
30JUL26 14.50 C 0.00 0.00 0.00 0.47 -0.05 34 0 180 0
30JUL26 15.00 C 0.46 0.46 0.46 0.35 -0.04 34 15 105 -15
30JUL26 15.50 C 0.00 0.00 0.00 0.26 -0.03 35 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.31 -0.07 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.06 -0.07 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 5.82 -0.07 44 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 5.57 -0.07 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.32 -0.07 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.07 -0.07 34 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.82 -0.08 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.58 -0.07 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.33 -0.06 33 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.10 -0.07 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.86 -0.07 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.61 -0.05 33 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.38 -0.04 33 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 2.93 -0.04 33 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 2.52 -0.04 33 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.20 -0.06 35 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 1.86 -0.07 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.57 -0.06 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.27 -0.06 34 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.06 -0.05 34 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 0.87 -0.05 34 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.72 -0.04 35 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.60 -0.04 35 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 -0.03 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 -0.03 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.32 -0.03 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.25 -0.03 35 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.20 -0.02 35 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.16 -0.02 35 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 -0.01 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 5.57 -0.07 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.32 -0.08 32 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.08 -0.07 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.84 -0.07 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.61 -0.07 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.35 -0.04 32 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.15 -0.07 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.93 -0.07 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.72 -0.07 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.46 -0.04 32 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.06 -0.04 32 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 2.69 -0.07 32 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.36 -0.15 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.08 -0.13 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 1.87 -0.06 35 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.58 -0.05 34 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.37 -0.05 34 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.19 -0.04 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 1.03 -0.03 34 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 0.89 -0.03 34 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.78 -0.02 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.67 -0.03 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.57 -0.04 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.48 -0.04 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 -0.02 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.02 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 -0.01 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.24 -0.02 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.20 -0.02 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.67 -0.06 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.45 -0.07 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.24 -0.07 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.04 -0.06 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.85 -0.06 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.65 -0.06 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.30 -0.06 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.96 -0.06 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.65 -0.05 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.37 -0.05 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.05 -0.10 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 1.84 -0.04 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.63 -0.03 33 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.42 -0.05 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.25 -0.06 33 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.11 -0.05 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.01 -0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.89 -0.02 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.78 -0.03 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 -0.02 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.60 -0.01 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 -0.02 34 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.44 -0.01 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.38 -0.01 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.33 -0.01 34 0 0 0
TOTAL CALL 266 17,179 +83
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 146 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 137 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 54 0 87 0
29APR26 12.00 P 0.01 0.01 0.01 0.01 -0.01 40 5 715 -5
29APR26 12.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 1,644 0
29APR26 13.00 P 0.00 0.00 0.00 0.17 -0.01 40 0 197 0
29APR26 13.50 P 0.31 0.31 0.31 0.41 -0.01 39 15 268 +15
29APR26 14.00 P 0.00 0.00 0.00 0.79 +0.03 41 0 106 0
29APR26 14.50 P 0.00 0.00 0.00 1.24 +0.06 42 0 75 0
29APR26 15.00 P 0.00 0.00 0.00 1.72 +0.06 0 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 2.22 +0.07 0 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.72 +0.07 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.24 +0.09 86 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.72 +0.07 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.72 +0.07 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.22 +0.07 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.72 +0.07 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.22 +0.07 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 0.00 36 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.06 0.00 35 0 700 0
28MAY26 12.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 588 0
28MAY26 12.50 P 0.23 0.25 0.23 0.24 0.00 34 224 1,178 +100
28MAY26 13.00 P 0.00 0.00 0.00 0.41 -0.02 33 0 188 0
28MAY26 13.50 P 0.64 0.68 0.64 0.66 -0.01 33 28 187 +28
28MAY26 14.00 P 0.00 0.00 0.00 1.01 +0.04 35 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.37 +0.03 34 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 1.79 +0.04 33 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 2.30 +0.04 40 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.78 +0.04 43 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 3.27 +0.10 47 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.72 +0.02 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.22 +0.07 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.72 +0.07 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.22 +0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.72 +0.07 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.22 +0.07 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 72 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 0.00 34 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 156 0
29JUN26 11.00 P 0.00 0.00 0.00 0.09 0.00 35 0 592 0
29JUN26 11.50 P 0.00 0.00 0.00 0.16 0.00 34 0 6,427 0
29JUN26 12.00 P 0.00 0.00 0.00 0.27 0.00 34 0 1,236 0
29JUN26 12.50 P 0.00 0.00 0.00 0.43 0.00 35 0 239 0
29JUN26 13.00 P 0.00 0.00 0.00 0.64 +0.01 35 0 283 0
29JUN26 13.50 P 0.00 0.00 0.00 0.91 +0.02 35 0 190 0
29JUN26 14.00 P 0.00 0.00 0.00 1.22 +0.02 35 0 215 0
29JUN26 14.50 P 0.00 0.00 0.00 1.53 +0.02 34 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 1.92 +0.03 34 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 2.41 +0.04 38 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.87 +0.05 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.35 +0.06 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.85 +0.07 47 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.35 +0.07 51 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.85 +0.07 55 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.35 +0.08 58 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.82 +0.09 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.32 +0.12 62 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.11 0.00 34 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.18 0.00 34 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 0.29 0.00 34 0 120 0
30JUL26 12.00 P 0.00 0.00 0.00 0.44 +0.01 34 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 0.62 0.00 33 0 150 0
30JUL26 13.00 P 0.00 0.00 0.00 0.85 0.00 33 0 32 0
30JUL26 13.50 P 0.00 0.00 0.00 1.14 +0.01 33 0 118 0
30JUL26 14.00 P 0.00 0.00 0.00 1.47 +0.01 34 0 291 0
30JUL26 14.50 P 0.00 0.00 0.00 1.88 +0.08 36 0 30 0
30JUL26 15.00 P 0.00 0.00 0.00 2.24 +0.06 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.70 +0.05 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.13 +0.05 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.56 +0.04 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.02 +0.04 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.50 +0.05 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.98 +0.12 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.46 +0.12 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 35 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.08 0.00 36 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.10 -0.01 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.13 0.00 35 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.17 0.00 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.26 +0.01 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.37 +0.01 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.52 0.00 36 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.70 +0.01 36 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.91 0.00 35 0 48 0
29SEP26 13.00 P 0.00 0.00 0.00 1.16 0.00 36 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.45 0.00 36 0 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 1.78 +0.01 36 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 2.11 +0.02 36 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.51 +0.03 37 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.91 +0.04 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.33 +0.05 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.76 +0.04 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.21 +0.04 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.68 +0.06 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.14 +0.19 43 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.61 +0.20 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.06 +0.17 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.53 +0.17 44 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 0.00 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.09 0.00 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 0.00 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 0.00 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 0.00 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 -0.01 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 0.00 35 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 0.00 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.57 0.00 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.74 0.00 35 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 0.95 0.00 35 0 43 0
30DEC26 12.50 P 0.00 0.00 0.00 1.17 -0.01 35 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.43 +0.01 35 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.72 0.00 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 2.04 +0.01 36 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 +0.02 36 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.74 +0.02 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.12 +0.03 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.51 +0.02 37 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.94 +0.15 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.37 +0.17 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.79 +0.16 38 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.24 +0.17 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.70 +0.18 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.15 +0.18 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.53 +0.09 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.17 0.00 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.21 0.00 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 0.00 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 +0.01 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.36 +0.01 34 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.42 +0.01 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.56 +0.01 34 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.72 +0.01 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.91 +0.02 35 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 1.12 +0.02 35 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.35 +0.01 34 0 45 0
30MAR27 13.00 P 0.00 0.00 0.00 1.60 0.00 34 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.89 +0.02 35 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 2.20 +0.01 35 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.54 +0.02 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.91 +0.04 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.28 +0.13 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.56 +0.05 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.96 +0.05 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.37 +0.06 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.79 +0.06 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.24 +0.09 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.70 +0.11 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.22 +0.18 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.55 +0.06 34 0 0 0
TOTAL PUT 272 25,390 +138
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CDA - CHINA CINDA CLOSING PRICE HK$ 1.13
29APR26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.18 0.00 0 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.13 0.00 0 0 5 0
29APR26 1.05 C 0.00 0.00 0.00 0.08 0.00 0 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.02 0.00 45 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.01 0.00 52 0 62 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 72 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 90 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 106 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 120 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 134 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 147 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 170 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.28 0.00 0 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.23 0.00 0 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.18 0.00 0 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.07 0.00 37 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 0.02 -0.01 31 0 114 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 -0.01 31 0 7 0
28MAY26 1.30 C 0.01 0.01 0.01 0.01 0.00 39 2 0 -2
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 46 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 64 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.58 0.00 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.48 0.00 0 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.43 0.00 0 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.38 0.00 0 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.33 0.00 0 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.29 +0.01 46 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.24 0.00 38 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 33 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.12 -0.01 37 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.06 0.00 34 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.03 0.00 36 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.02 0.00 36 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 38 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 54 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 61 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 73 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 76 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 88 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 0.34 +0.01 50 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.29 0.00 43 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.24 0.00 36 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 0.00 34 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.05 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 34 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 0.39 +0.01 49 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.34 0.00 43 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.29 0.00 36 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.25 0.00 39 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.21 0.00 38 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.18 0.00 40 0 20 0
29SEP26 1.05 C 0.00 0.00 0.00 0.15 0.00 40 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.12 0.00 39 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.08 -0.01 39 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 36 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 32 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 43 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 53 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 0.09 -0.01 38 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 0.33 +0.01 43 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 0.00 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 0.00 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 0.09 0.14 0.09 0.12 0.00 39 80 80 +20
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 82 2,040 +18
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 0.95 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 1.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.01 -0.01 35 0 46 0
29APR26 1.15 P 0.00 0.00 0.00 0.04 -0.01 46 0 26 0
29APR26 1.20 P 0.00 0.00 0.00 0.08 0.00 54 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.13 0.00 73 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.18 0.00 91 0 20 -40
29APR26 1.35 P 0.00 0.00 0.00 0.23 0.00 107 0 10 0
29APR26 1.40 P 0.00 0.00 0.00 0.28 0.00 122 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.33 0.00 136 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.38 0.00 149 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.43 0.00 161 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.48 0.00 173 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.53 0.00 183 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.58 0.00 194 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.63 0.00 204 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.68 0.00 214 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 70 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 38 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.02 0.00 37 0 160 0
28MAY26 1.10 P 0.03 0.03 0.03 0.04 0.00 39 11 19 +11
28MAY26 1.15 P 0.00 0.00 0.00 0.07 0.00 42 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 0.00 41 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.14 0.00 43 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.18 0.00 42 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.23 0.00 49 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.28 0.00 56 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.33 0.00 62 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.38 0.00 68 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 79 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.53 0.00 84 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.58 0.00 89 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.63 0.00 93 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.68 0.00 98 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 98 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 78 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 0.00 35 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.02 -0.01 36 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 0.00 38 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.19 0.00 39 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.24 0.00 45 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.28 0.00 42 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.33 0.00 47 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 77 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.64 0.00 81 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.69 0.00 84 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 0.00 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 0.98 +0.01 91 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 47 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 0.10 0.10 0.05 0.09 0.00 41 10 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.11 -0.01 37 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 43 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 52 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.51 0.00 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 0.00 38 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.08 -0.01 38 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 0.00 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 0.10 0.10 0.10 0.11 0.00 39 4 4 +4
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 0.16 -0.01 38 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 40 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 42 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.35 0.00 42 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.39 0.00 42 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.43 0.00 41 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.47 -0.01 40 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.52 0.00 42 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.56 -0.01 40 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.61 0.00 42 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.66 0.00 44 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.71 +0.01 46 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.75 0.00 41 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 43 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 0.00 40 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 0.00 40 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 0.00 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.25 0.00 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.29 0.00 41 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.33 0.00 41 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.36 -0.01 40 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.45 0.00 42 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.49 0.00 42 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.53 0.00 41 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.57 -0.01 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.62 0.00 41 0 0 0
TOTAL PUT 25 943 -25
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$ 3.43
29APR26 2.00 C 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.94 +0.06 131 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.83 +0.05 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.73 +0.05 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.63 +0.05 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.53 +0.05 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.44 +0.05 65 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.34 +0.05 52 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.24 +0.04 39 0 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.15 +0.04 34 0 45 0
29APR26 3.40 C 0.00 0.00 0.00 0.09 +0.03 38 0 96 0
29APR26 3.50 C 0.04 0.04 0.04 0.04 +0.01 35 6 60 +6
29APR26 3.60 C 0.00 0.00 0.00 0.02 +0.01 39 0 90 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 49 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 53 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 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 89 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 119 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.94 +0.06 59 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.84 +0.05 52 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.74 +0.05 46 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.64 +0.05 39 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.54 +0.04 33 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.45 +0.05 36 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.36 +0.04 34 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.27 +0.03 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.20 +0.03 31 0 35 0
28MAY26 3.40 C 0.00 0.00 0.00 0.15 +0.03 33 0 41 0
28MAY26 3.50 C 0.11 0.11 0.10 0.10 +0.03 33 5 54 +4
28MAY26 3.60 C 0.00 0.00 0.00 0.07 +0.01 34 0 21 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 0.00 32 0 65 0
28MAY26 3.80 C 0.05 0.05 0.05 0.03 +0.01 35 50 51 +48
28MAY26 3.90 C 0.00 0.00 0.00 0.02 +0.01 36 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 38 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.58 +0.05 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.53 +0.05 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.43 +0.05 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.94 +0.05 50 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.84 +0.05 45 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.75 +0.06 48 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.64 +0.05 35 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.55 +0.05 37 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.45 +0.05 31 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.36 +0.03 29 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.29 +0.04 31 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.23 +0.04 32 0 24 0
29JUN26 3.40 C 0.00 0.00 0.00 0.17 +0.02 31 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.12 +0.01 30 0 5 0
29JUN26 3.60 C 0.00 0.00 0.00 0.09 +0.01 31 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 +0.01 32 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 +0.01 32 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 30 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 24 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
30JUL26 2.30 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.94 +0.05 45 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.84 +0.05 40 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.75 +0.06 42 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.65 +0.06 37 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.55 +0.05 32 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.46 +0.05 31 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.38 +0.03 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.20 +0.02 31 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.16 +0.02 31 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 1.48 +0.05 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.44 +0.06 60 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.03 +0.05 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.94 +0.05 38 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.85 +0.04 39 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.75 +0.04 35 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.65 +0.03 31 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.57 +0.04 32 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.49 +0.03 31 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.42 +0.03 31 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.36 +0.03 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 +0.03 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 +0.02 30 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 +0.02 30 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 +0.01 29 0 5 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 +0.02 30 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 +0.01 30 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 +0.01 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 +0.01 31 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 0.00 30 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 1.44 +0.06 49 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.33 +0.05 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.13 +0.05 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 +0.05 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.85 +0.04 31 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.77 +0.06 32 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.69 +0.04 31 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.61 +0.03 30 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.55 +0.04 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 +0.03 30 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.43 +0.04 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 +0.03 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 +0.03 30 0 40 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 +0.02 29 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.25 +0.03 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 +0.02 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 +0.02 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 +0.02 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 +0.01 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 +0.01 29 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.23 +0.05 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.14 +0.05 32 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.04 +0.05 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.95 +0.05 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.87 +0.05 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.79 +0.05 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.72 +0.05 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.65 +0.05 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.54 +0.04 30 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.49 +0.04 30 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 +0.03 29 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.39 +0.04 30 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 +0.04 30 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.31 +0.03 30 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.27 +0.03 29 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 +0.02 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 +0.03 30 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.15 +0.02 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.13 +0.03 30 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 +0.02 29 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.09 +0.02 30 0 10 0
TOTAL CALL 61 5,625 +58
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 120 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 107 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 93 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 80 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 67 0 56 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 54 0 98 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 93 0
29APR26 3.30 P 0.00 0.00 0.00 0.02 -0.02 35 0 92 0
29APR26 3.40 P 0.00 0.00 0.00 0.05 -0.03 34 0 41 0
29APR26 3.50 P 0.00 0.00 0.00 0.11 -0.04 36 0 11 0
29APR26 3.60 P 0.00 0.00 0.00 0.19 -0.05 40 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.28 -0.05 43 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.38 -0.04 54 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.47 -0.05 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.57 -0.05 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.67 -0.05 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.77 -0.05 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.87 -0.05 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.97 -0.05 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.07 -0.05 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.17 -0.05 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 49 0 54 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 -0.01 31 0 26 0
28MAY26 3.00 P 0.02 0.02 0.02 0.03 0.00 34 5 113 +5
28MAY26 3.10 P 0.04 0.04 0.04 0.04 -0.01 30 7 67 +3
28MAY26 3.20 P 0.00 0.00 0.00 0.07 -0.02 31 0 35 0
28MAY26 3.30 P 0.12 0.12 0.11 0.11 -0.03 30 10 26 -10
28MAY26 3.40 P 0.16 0.17 0.16 0.16 -0.04 29 34 62 +16
28MAY26 3.50 P 0.23 0.23 0.23 0.23 -0.04 31 5 13 -5
28MAY26 3.60 P 0.00 0.00 0.00 0.31 -0.03 32 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.40 -0.03 35 0 13 0
28MAY26 3.80 P 0.49 0.49 0.49 0.48 -0.05 32 30 36 +30
28MAY26 3.90 P 0.00 0.00 0.00 0.58 -0.04 37 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.67 -0.05 34 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.77 -0.05 38 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.86 -0.05 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.96 -0.05 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.06 -0.05 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.16 -0.05 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 55 0 61 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 9 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 19 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 31 0 116 0
29JUN26 2.80 P 0.00 0.00 0.00 0.02 0.00 32 0 125 0
29JUN26 2.90 P 0.00 0.00 0.00 0.03 0.00 30 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.04 -0.02 28 0 38 0
29JUN26 3.10 P 0.00 0.00 0.00 0.07 -0.02 29 0 213 0
29JUN26 3.20 P 0.00 0.00 0.00 0.10 -0.03 28 0 5 0
29JUN26 3.30 P 0.00 0.00 0.00 0.15 -0.03 29 0 10 0
29JUN26 3.40 P 0.00 0.00 0.00 0.20 -0.03 29 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.27 -0.03 30 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.34 -0.03 30 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.42 -0.03 31 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.51 -0.03 33 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.59 -0.05 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.68 -0.06 31 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.78 -0.05 34 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.87 -0.06 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.97 -0.05 35 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.06 -0.06 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.26 -0.05 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.02 0.00 30 0 12 0
30JUL26 2.80 P 0.00 0.00 0.00 0.04 0.00 33 0 8 0
30JUL26 2.90 P 0.00 0.00 0.00 0.05 0.00 30 0 4 0
30JUL26 3.00 P 0.00 0.00 0.00 0.07 -0.01 30 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.10 -0.02 30 0 2 0
30JUL26 3.20 P 0.00 0.00 0.00 0.13 -0.03 28 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.18 -0.03 29 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.23 -0.03 29 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.29 -0.04 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.36 -0.04 29 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.45 -0.02 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.53 -0.03 32 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.61 -0.03 31 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.70 -0.04 32 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.79 -0.04 33 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.88 -0.05 32 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.97 -0.06 30 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.07 -0.05 32 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.16 -0.06 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 29 0 88 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 0.00 31 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 0.00 31 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 0.00 29 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 -0.01 28 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.08 -0.01 29 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 -0.02 28 0 19 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 -0.01 29 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.22 -0.03 28 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 -0.02 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 -0.04 28 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 -0.02 30 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.48 -0.03 29 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.56 -0.03 30 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.64 -0.03 30 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.73 -0.03 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.81 -0.04 31 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.90 -0.03 31 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.99 -0.04 31 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.08 -0.04 31 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.17 -0.05 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.27 -0.04 31 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.01 0.00 34 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 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 -0.01 26 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 0.00 30 0 5 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 0.00 29 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.01 28 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 -0.01 29 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 -0.01 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 -0.02 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 -0.02 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 -0.02 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.38 -0.03 27 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.45 -0.04 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 -0.02 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 -0.03 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.68 -0.03 30 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.76 -0.03 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.84 -0.03 30 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.93 -0.03 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.01 -0.04 30 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.10 -0.04 30 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.19 -0.04 30 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 -0.04 29 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 0.00 28 0 1 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 -0.01 28 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 -0.01 28 0 2 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 -0.01 29 0 6 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 0.00 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 -0.01 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 -0.01 28 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 -0.02 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 -0.01 28 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.49 -0.03 28 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.56 -0.03 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.63 -0.03 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 -0.02 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.79 -0.02 29 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 -0.03 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.95 -0.03 29 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.03 -0.03 29 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.12 -0.03 29 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 -0.04 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.30 -0.03 30 0 0 0
TOTAL PUT 91 6,248 +39
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$ 36.30
29APR26 23.00 C 0.00 0.00 0.00 13.31 -0.82 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 12.31 -0.82 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 11.31 -0.82 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.31 -0.82 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 9.31 -0.82 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 8.31 -0.82 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 7.31 -0.83 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 6.31 -0.83 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 5.32 -0.82 47 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 4.33 -0.82 44 0 33 0
29APR26 33.00 C 0.00 0.00 0.00 3.38 -0.81 46 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 2.49 -0.77 46 0 116 0
29APR26 35.00 C 0.00 0.00 0.00 1.70 -0.72 45 0 119 0
29APR26 36.00 C 0.00 0.00 0.00 1.11 -0.55 47 0 179 0
29APR26 37.00 C 0.64 0.64 0.55 0.63 -0.48 46 2 183 +1
29APR26 38.00 C 0.30 0.36 0.30 0.33 -0.34 45 7 155 +5
29APR26 39.00 C 0.27 0.27 0.14 0.16 -0.24 46 32 285 +31
29APR26 40.00 C 0.11 0.11 0.08 0.07 -0.14 46 18 168 -14
29APR26 41.00 C 0.06 0.06 0.06 0.03 -0.08 46 2 192 0
29APR26 42.00 C 0.04 0.04 0.03 0.01 -0.04 46 7 680 -7
29APR26 43.00 C 0.03 0.03 0.03 0.01 -0.01 52 1 96 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 78 0
29APR26 45.00 C 0.02 0.02 0.02 0.01 0.00 64 1 180 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 70 0 115 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 83 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 44 0
29APR26 49.00 C 0.01 0.01 0.01 0.01 0.00 86 1 30 +1
28MAY26 23.00 C 0.00 0.00 0.00 13.34 -0.86 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 12.35 -0.83 55 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 11.35 -0.87 47 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 10.31 -0.90 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.38 -0.84 51 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.34 -0.91 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 7.61 -0.68 63 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 6.47 -0.84 45 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 5.58 -0.81 46 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 4.74 -0.78 47 0 25 0
28MAY26 33.00 C 0.00 0.00 0.00 3.95 -0.75 46 0 111 0
28MAY26 34.00 C 2.62 2.93 2.62 3.24 -0.72 46 46 103 0
28MAY26 35.00 C 0.00 0.00 0.00 2.69 -0.59 48 0 129 0
28MAY26 36.00 C 2.00 2.00 2.00 2.11 -0.53 47 5 90 -5
28MAY26 37.00 C 0.00 0.00 0.00 1.65 -0.51 47 0 114 0
28MAY26 38.00 C 0.00 0.00 0.00 1.27 -0.45 47 0 100 0
28MAY26 39.00 C 0.00 0.00 0.00 0.95 -0.42 47 0 130 0
28MAY26 40.00 C 0.00 0.00 0.00 0.71 -0.36 47 0 67 0
28MAY26 41.00 C 0.74 0.74 0.74 0.52 -0.30 47 1 106 +1
28MAY26 42.00 C 0.40 0.40 0.40 0.37 -0.25 47 2 74 +2
28MAY26 43.00 C 0.31 0.31 0.29 0.26 -0.20 47 29 67 +17
28MAY26 44.00 C 0.00 0.00 0.00 0.18 -0.16 47 0 13 0
28MAY26 45.00 C 0.17 0.17 0.17 0.13 -0.12 47 2 53 -2
28MAY26 46.00 C 0.00 0.00 0.00 0.09 -0.09 47 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.06 -0.07 47 0 23 0
28MAY26 48.00 C 0.14 0.14 0.10 0.04 -0.05 47 3 38 -3
28MAY26 49.00 C 0.00 0.00 0.00 0.03 -0.04 48 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 26.57 -0.80 143 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 26.32 -0.84 136 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 25.85 -0.78 174 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 25.35 -0.81 167 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 24.86 -0.80 165 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 24.36 -0.96 158 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 23.82 -0.81 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 23.33 -0.82 122 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 22.83 -0.83 115 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 22.33 -0.81 109 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 21.86 -0.77 129 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 21.36 -0.82 124 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 20.87 -0.77 124 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 20.33 -0.94 0 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 19.83 -0.98 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 19.33 -0.83 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 18.83 -0.98 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 18.33 -0.83 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 17.84 -0.82 80 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 17.34 -0.83 76 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 16.88 -0.80 93 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.34 -0.82 65 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 15.34 -0.82 0 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 14.34 -0.85 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 13.34 -0.87 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 12.35 -0.83 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 11.35 -0.87 43 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 10.36 -0.98 46 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 9.38 -0.93 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 8.46 -0.89 51 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 7.61 -0.81 54 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 6.57 -0.82 46 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 5.75 -0.87 47 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 4.96 -0.75 47 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 4.25 -0.70 47 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 3.61 -0.65 47 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 3.08 -0.58 48 0 129 0
29JUN26 36.00 C 0.00 0.00 0.00 2.58 -0.51 48 0 127 0
29JUN26 37.00 C 0.00 0.00 0.00 2.16 -0.46 48 0 412 0
29JUN26 38.00 C 1.75 1.84 1.74 1.80 -0.42 48 32 104 +22
29JUN26 39.00 C 0.00 0.00 0.00 1.48 -0.39 48 0 69 0
29JUN26 40.00 C 0.00 0.00 0.00 1.22 -0.36 48 0 34 0
29JUN26 41.00 C 0.00 0.00 0.00 0.99 -0.35 48 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.81 -0.29 48 0 1,073 0
29JUN26 43.00 C 0.00 0.00 0.00 0.66 -0.26 48 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.53 -0.22 48 0 61 0
29JUN26 45.00 C 0.00 0.00 0.00 0.43 -0.20 48 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.34 -0.17 48 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.28 -0.14 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.22 -0.12 48 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.18 -0.10 48 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.14 -0.08 48 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.08 -0.05 48 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.05 -0.03 49 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 8 0
30JUL26 26.00 C 0.00 0.00 0.00 10.41 -0.93 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.47 -0.89 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.55 -0.89 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.74 -0.81 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.91 -0.82 52 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.00 -0.95 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.29 -0.87 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.63 -0.69 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.07 -0.64 48 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.60 -0.68 49 0 10 0
30JUL26 36.00 C 3.16 3.18 3.16 3.16 -0.47 49 10 10 +10
30JUL26 37.00 C 2.76 2.76 2.76 2.76 -0.43 49 5 5 +5
30JUL26 38.00 C 2.41 2.42 2.37 2.40 -0.40 49 15 31 +8
30JUL26 39.00 C 2.11 2.11 2.07 2.09 -0.37 49 11 21 +8
30JUL26 40.00 C 0.00 0.00 0.00 1.80 -0.36 49 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 1.56 -0.34 49 0 2 0
30JUL26 42.00 C 0.00 0.00 0.00 1.34 -0.33 49 0 5 0
30JUL26 43.00 C 0.00 0.00 0.00 1.15 -0.31 49 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 0.99 -0.27 49 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 0.82 -0.28 48 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 0.70 -0.21 48 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.59 -0.21 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.52 -0.16 48 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 18.83 -0.98 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 18.33 -0.83 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 17.84 -0.82 66 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.34 -0.83 63 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 16.88 -0.80 72 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.34 -0.82 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 15.34 -0.82 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 14.34 -0.85 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.35 -0.86 47 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.38 -0.80 50 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.43 -0.79 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.52 -0.82 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.71 -0.65 52 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 8.88 -0.60 52 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.10 -0.52 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.37 -0.49 50 0 6 0
29SEP26 31.00 C 0.00 0.00 0.00 6.68 -0.80 50 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.07 -0.72 49 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 5.42 -0.69 48 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 4.93 -0.73 48 2 17 +2
29SEP26 35.00 C 0.00 0.00 0.00 4.48 -0.69 48 2 30 0
29SEP26 36.00 C 0.00 0.00 0.00 4.06 -0.49 48 0 58 0
29SEP26 37.00 C 3.71 3.71 3.71 3.67 -0.47 49 5 421 0
29SEP26 38.00 C 3.36 3.36 3.31 3.32 -0.44 48 8 215 +6
29SEP26 39.00 C 2.98 2.98 2.98 3.00 -0.42 48 3 211 +3
29SEP26 40.00 C 2.67 2.67 2.67 2.72 -0.39 49 6 207 +6
29SEP26 41.00 C 0.00 0.00 0.00 2.46 -0.37 49 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 2.20 -0.38 49 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 2.01 -0.33 49 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 1.80 -0.33 49 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.56 -0.37 48 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.41 -0.31 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.26 -0.30 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 1.11 -0.30 48 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 1.01 -0.24 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.90 -0.23 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.68 -0.17 48 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.52 -0.14 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.39 -0.11 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.29 -0.08 48 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 14.35 -0.84 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 13.40 -0.81 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 12.56 -0.69 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.61 -0.77 48 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 10.76 -0.75 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.08 -0.63 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.36 -0.75 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.68 -0.78 48 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.04 -0.76 47 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 7.47 -0.75 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.93 -0.69 47 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 6.36 -0.74 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.89 -0.72 46 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.50 -0.51 47 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 5.09 -0.50 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.72 -0.48 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.38 -0.45 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.06 -0.43 47 0 0 0
30DEC26 40.00 C 4.08 4.08 4.08 3.76 -0.42 47 5 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.49 -0.38 47 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 3.24 -0.38 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.00 -0.37 48 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 2.79 -0.35 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.65 -0.28 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.45 -0.35 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.25 -0.35 48 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 2.07 -0.33 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 1.92 -0.29 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 13.54 -0.76 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.71 -0.64 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.01 -0.54 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.27 -0.50 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.58 -0.49 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.94 -0.83 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.34 -0.78 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.78 -0.77 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.25 -0.75 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.76 -0.71 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.28 -0.69 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.84 -0.67 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.36 -0.71 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.97 -0.48 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.61 -0.47 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.27 -0.45 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.94 -0.46 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.69 -0.36 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.41 -0.41 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.14 -0.40 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.89 -0.39 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.67 -0.36 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.51 -0.29 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.28 -0.39 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.09 -0.33 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.90 -0.33 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.71 -0.34 48 0 0 0
TOTAL CALL 263 14,935 +97
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 131 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 120 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 99 0 26 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 89 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 69 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 60 0 104 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 51 0 122 0
29APR26 32.00 P 0.04 0.04 0.04 0.02 0.00 46 20 163 -5
29APR26 33.00 P 0.10 0.10 0.10 0.07 +0.02 46 1 133 0
29APR26 34.00 P 0.17 0.24 0.17 0.17 +0.04 45 4 150 0
29APR26 35.00 P 0.32 0.48 0.32 0.40 +0.11 46 37 172 -30
29APR26 36.00 P 0.82 0.82 0.82 0.74 +0.16 44 6 168 0
29APR26 37.00 P 0.00 0.00 0.00 1.27 +0.29 43 0 165 0
29APR26 38.00 P 0.00 0.00 0.00 2.01 +0.51 45 0 336 0
29APR26 39.00 P 0.00 0.00 0.00 2.84 +0.59 45 0 198 0
29APR26 40.00 P 0.00 0.00 0.00 3.75 +0.68 45 0 128 0
29APR26 41.00 P 0.00 0.00 0.00 4.72 +0.76 46 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 5.70 +0.79 0 0 87 0
29APR26 43.00 P 0.00 0.00 0.00 6.70 +0.81 0 0 5 -30
29APR26 44.00 P 0.00 0.00 0.00 7.83 +0.79 91 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 8.77 +0.71 89 0 0 -2
29APR26 46.00 P 0.00 0.00 0.00 9.82 +0.75 106 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 10.82 +0.75 113 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 11.78 +0.76 112 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 12.82 +0.77 127 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 -0.01 47 0 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.05 0.00 48 0 27 0
28MAY26 27.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 32 0
28MAY26 28.00 P 0.24 0.24 0.22 0.15 0.00 47 2 53 +1
28MAY26 29.00 P 0.33 0.33 0.33 0.26 +0.02 47 2 78 0
28MAY26 30.00 P 0.45 0.50 0.45 0.41 +0.03 47 4 83 +4
28MAY26 31.00 P 0.00 0.00 0.00 0.63 +0.06 47 0 39 0
28MAY26 32.00 P 0.97 0.97 0.97 0.89 +0.08 46 1 106 0
28MAY26 33.00 P 1.33 1.34 1.30 1.24 +0.13 46 8 147 0
28MAY26 34.00 P 1.60 1.70 1.60 1.63 +0.14 45 2 105 0
28MAY26 35.00 P 0.00 0.00 0.00 2.13 +0.19 45 0 229 0
28MAY26 36.00 P 0.00 0.00 0.00 2.74 +0.27 46 0 75 0
28MAY26 37.00 P 3.39 3.39 3.39 3.37 +0.29 45 6 116 +6
28MAY26 38.00 P 0.00 0.00 0.00 4.16 +0.45 47 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 4.93 +0.44 47 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 5.76 +0.54 47 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 6.56 +0.52 44 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 7.45 +0.58 43 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 8.39 +0.61 43 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.34 +0.60 42 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.29 +0.61 39 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.41 +0.78 55 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.37 +0.78 55 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 13.36 +0.80 57 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 14.44 +0.90 67 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 110 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 87 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 80 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 74 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 52 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 50 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 0.00 48 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 0.00 48 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 +0.01 48 0 13 0
29JUN26 25.00 P 0.00 0.00 0.00 0.14 +0.01 47 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 0.22 +0.01 47 0 17 0
29JUN26 27.00 P 0.00 0.00 0.00 0.34 +0.02 48 0 3 0
29JUN26 28.00 P 0.00 0.00 0.00 0.48 +0.02 47 0 69 0
29JUN26 29.00 P 0.00 0.00 0.00 0.70 +0.06 48 0 127 0
29JUN26 30.00 P 0.94 0.94 0.94 0.91 +0.07 47 1 178 +1
29JUN26 31.00 P 0.00 0.00 0.00 1.19 +0.10 47 0 105 0
29JUN26 32.00 P 0.00 0.00 0.00 1.52 +0.12 47 0 37 0
29JUN26 33.00 P 0.00 0.00 0.00 1.93 +0.16 47 0 160 0
29JUN26 34.00 P 0.00 0.00 0.00 2.37 +0.17 46 0 311 0
29JUN26 35.00 P 0.00 0.00 0.00 2.95 +0.26 47 0 87 0
29JUN26 36.00 P 0.00 0.00 0.00 3.49 +0.26 46 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 4.11 +0.28 46 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 4.86 +0.40 47 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 5.58 +0.28 47 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 6.37 +0.52 48 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 7.18 +0.54 48 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 8.01 +0.57 48 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 8.89 +0.62 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.77 +0.65 49 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.66 +0.66 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.59 +0.69 49 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.52 +0.65 49 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.46 +0.66 49 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 14.47 +0.73 52 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 15.43 +0.63 52 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 17.84 +0.60 52 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 20.40 +0.85 61 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 22.86 +0.92 63 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 25.34 +0.97 66 0 0 0
30JUL26 26.00 P 0.45 0.45 0.45 0.48 +0.04 49 1 2 +1
30JUL26 27.00 P 0.00 0.00 0.00 0.63 +0.03 48 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.84 +0.04 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.13 +0.09 49 0 2 0
30JUL26 30.00 P 1.47 1.48 1.47 1.38 +0.07 48 2 3 +2
30JUL26 31.00 P 0.00 0.00 0.00 1.70 +0.08 48 0 13 0
30JUL26 32.00 P 2.07 2.18 2.07 2.08 +0.10 47 3 235 0
30JUL26 33.00 P 2.52 2.53 2.50 2.51 +0.14 48 48 81 +19
30JUL26 34.00 P 3.01 3.01 3.01 2.98 +0.16 47 20 191 0
30JUL26 35.00 P 0.00 0.00 0.00 3.51 +0.19 47 0 165 0
30JUL26 36.00 P 3.87 4.21 3.87 4.11 +0.26 47 47 137 +47
30JUL26 37.00 P 0.00 0.00 0.00 4.72 +0.25 47 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 5.37 +0.31 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.15 +0.42 48 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 6.90 +0.49 49 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 7.68 +0.52 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.47 +0.53 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.30 +0.58 49 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.13 +0.59 49 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.94 +0.56 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.87 +0.74 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 12.77 +0.78 49 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 13.67 +0.75 49 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 +0.01 49 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 0.00 49 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 +0.01 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.09 0.00 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.12 +0.01 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 +0.01 48 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.30 +0.02 49 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.42 +0.03 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.56 +0.05 48 0 5 0
29SEP26 25.00 P 0.69 0.69 0.69 0.73 +0.05 49 1 9 0
29SEP26 26.00 P 0.00 0.00 0.00 0.92 +0.04 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.19 +0.08 49 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.44 +0.09 48 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 1.81 +0.19 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.14 +0.14 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.53 +0.17 48 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 2.94 +0.18 48 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.37 +0.20 48 0 31 0
29SEP26 34.00 P 0.00 0.00 0.00 3.89 +0.25 48 0 56 0
29SEP26 35.00 P 0.00 0.00 0.00 4.41 +0.25 48 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 4.99 +0.27 48 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 5.60 +0.30 48 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 6.25 +0.32 48 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 6.94 +0.36 48 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 7.67 +0.40 48 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 8.43 +0.48 48 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 9.18 +0.51 48 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 9.96 +0.50 48 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 10.78 +0.56 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.60 +0.56 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.39 +0.53 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.28 +0.59 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.14 +0.64 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.02 +0.66 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 15.92 +0.70 48 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 18.19 +0.77 48 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 20.51 +0.43 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 22.89 +0.62 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 25.34 +0.67 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 +0.04 48 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.84 +0.04 48 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.06 +0.06 48 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.30 +0.07 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.59 +0.10 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.89 +0.10 48 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.23 +0.13 48 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.62 +0.19 49 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.04 +0.18 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.47 +0.16 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 3.93 +0.18 49 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.43 +0.20 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.95 +0.21 48 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.51 +0.25 48 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 6.10 +0.27 48 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 6.72 +0.29 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.36 +0.31 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.03 +0.33 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.73 +0.35 49 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 9.50 +0.42 49 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.22 +0.44 49 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.98 +0.47 49 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 11.74 +0.47 49 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.53 +0.46 49 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 13.33 +0.50 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.14 +0.54 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.97 +0.56 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.81 +0.57 50 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.24 +0.08 48 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.48 +0.08 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.79 +0.11 48 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.10 +0.11 48 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 2.45 +0.14 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.80 +0.13 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.23 +0.22 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.70 +0.21 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.10 +0.17 48 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 4.66 +0.23 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.16 +0.27 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.70 +0.21 48 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 6.27 +0.26 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 6.86 +0.27 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 7.48 +0.31 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.09 +0.29 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 8.75 +0.33 48 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 9.44 +0.34 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.15 +0.35 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.89 +0.47 48 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 11.61 +0.49 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.38 +0.53 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.15 +0.54 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.94 +0.54 49 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.73 +0.56 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.54 +0.56 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.37 +0.59 49 0 0 0
TOTAL PUT 216 8,124 +14
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$ 83.40
24APR26 50.00 C 0.00 0.00 0.00 33.48 -0.23 314 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 30.98 -0.23 287 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 28.48 -0.23 261 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 25.98 -0.23 236 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 23.48 -0.23 212 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 20.98 -0.23 188 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 18.48 -0.23 166 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 15.99 -0.22 147 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 13.57 -0.14 142 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 10.99 -0.22 103 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 8.49 -0.22 82 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 5.99 -0.23 61 0 0 0
24APR26 80.00 C 3.20 3.20 3.20 3.49 -0.24 39 1 117 0
24APR26 82.50 C 1.15 1.15 1.15 1.08 -0.28 20 14 287 -11
24APR26 85.00 C 0.05 0.05 0.05 0.12 -0.16 24 1 345 +1
24APR26 87.50 C 0.00 0.00 0.00 0.01 -0.04 29 0 50 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 34.47 -0.26 164 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 33.48 -0.25 162 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 30.98 -0.25 148 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.48 -0.25 134 0 0 0
29APR26 57.50 C 26.10 26.10 26.10 25.98 -0.65 121 1 5 +1
29APR26 60.00 C 23.64 23.64 23.64 23.48 -0.25 108 2 0 -2
29APR26 62.50 C 0.00 0.00 0.00 20.98 -0.25 96 0 3 0
29APR26 65.00 C 0.00 0.00 0.00 18.48 -0.26 84 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.99 -0.25 75 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.57 -0.17 73 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 10.99 -0.26 52 0 66 0
29APR26 75.00 C 8.51 8.51 8.51 8.49 -0.26 41 5 536 +5
29APR26 77.50 C 0.00 0.00 0.00 5.99 -0.28 30 0 1,328 0
29APR26 80.00 C 3.45 3.55 3.45 3.55 -0.26 23 12 5,202 -1
29APR26 82.50 C 1.23 1.45 1.18 1.22 -0.24 14 558 5,015 -177
29APR26 85.00 C 0.20 0.25 0.11 0.16 -0.14 14 1,362 5,028 -259
29APR26 87.50 C 0.04 0.04 0.04 0.01 -0.04 15 1 2,096 +1
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 1,016 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 1,729 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 37 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 62 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 30.98 -0.25 137 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 28.48 -0.25 124 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 25.98 -0.65 112 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 23.48 -0.25 100 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 20.98 -0.26 89 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 18.48 -0.26 78 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 15.99 -0.25 69 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 13.57 -0.17 68 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 10.99 -0.26 48 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 8.49 -0.26 38 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 5.99 -0.28 28 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 3.55 -0.26 21 0 0 0
30APR26 82.50 C 1.31 1.31 1.31 1.26 -0.25 14 13 84 0
30APR26 85.00 C 0.21 0.25 0.21 0.19 -0.11 14 41 218 +41
30APR26 87.50 C 0.00 0.00 0.00 0.01 -0.04 14 0 16 0
30APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 34.52 -0.30 58 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 33.52 -0.30 54 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.03 -0.30 52 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 28.54 -0.29 49 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.04 -0.59 42 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.55 -0.29 39 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.06 -0.29 36 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.57 -0.29 32 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.11 -0.25 32 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.57 -0.30 21 0 59 0
28MAY26 72.50 C 11.18 11.18 11.18 11.09 -0.16 20 5 95 -5
28MAY26 75.00 C 0.00 0.00 0.00 8.68 -0.14 20 0 1,480 0
28MAY26 77.50 C 6.18 6.22 6.18 6.40 -0.02 20 6 1,167 +5
28MAY26 80.00 C 3.88 3.94 3.85 3.93 -0.32 14 42 2,238 -17
28MAY26 82.50 C 2.00 2.18 1.96 2.01 -0.19 13 170 5,225 -56
28MAY26 85.00 C 0.80 0.90 0.75 0.79 -0.06 13 1,101 2,575 -98
28MAY26 87.50 C 0.29 0.29 0.28 0.26 -0.20 13 92 1,719 +62
28MAY26 90.00 C 0.09 0.09 0.09 0.07 -0.23 13 53 1,709 +28
28MAY26 92.50 C 0.00 0.00 0.00 0.02 -0.19 14 0 647 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 -0.16 16 0 164 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 -0.14 19 0 10 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 -0.12 22 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.11 24 0 10 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.10 27 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 -0.09 29 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 -0.08 32 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 -0.07 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.55 -0.29 56 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.61 -0.23 65 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.06 -0.29 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.62 -0.24 53 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 26.14 -0.49 50 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 23.62 -0.87 42 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 21.12 -0.26 37 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 18.64 -0.25 34 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 16.17 -0.23 31 0 61 0
29JUN26 70.00 C 0.00 0.00 0.00 13.69 -0.23 27 0 515 0
29JUN26 72.50 C 0.00 0.00 0.00 11.10 -0.31 0 0 177 0
29JUN26 75.00 C 8.73 8.73 8.73 8.68 -0.18 17 1 2,640 -1
29JUN26 77.50 C 0.00 0.00 0.00 6.40 -0.10 18 0 1,165 0
29JUN26 80.00 C 4.25 4.25 4.02 4.03 -0.22 14 59 4,995 +11
29JUN26 82.50 C 0.00 0.00 0.00 2.19 -0.17 13 0 2,541 0
29JUN26 85.00 C 1.07 1.08 0.98 1.01 -0.11 13 245 6,447 -61
29JUN26 87.50 C 0.47 0.47 0.44 0.45 -0.01 14 84 2,746 +59
29JUN26 90.00 C 0.21 0.22 0.20 0.20 -0.10 15 113 3,167 +41
29JUN26 92.50 C 0.00 0.00 0.00 0.11 -0.10 16 0 1,683 0
29JUN26 95.00 C 0.07 0.07 0.07 0.06 -0.11 17 1 2,134 +1
29JUN26 97.50 C 0.00 0.00 0.00 0.04 -0.11 19 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.11 19 0 619 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.11 20 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 -0.10 22 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 -0.09 24 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 -0.08 25 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.07 27 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 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 32 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 34.55 -0.29 51 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 33.61 -0.24 59 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.06 -0.29 45 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.62 -0.24 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.14 -0.49 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.62 -0.87 39 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 21.12 -0.26 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.64 -0.25 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.17 -0.23 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.69 -0.23 25 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.11 -0.30 15 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.68 -0.25 16 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.40 -0.12 16 0 360 0
30JUL26 80.00 C 0.00 0.00 0.00 4.17 -0.08 14 0 300 0
30JUL26 82.50 C 2.40 2.40 2.40 2.37 -0.07 13 1 788 0
30JUL26 85.00 C 1.35 1.35 1.35 1.15 -0.16 13 3 456 0
30JUL26 87.50 C 0.00 0.00 0.00 0.60 -0.07 14 0 584 0
30JUL26 90.00 C 0.39 0.39 0.38 0.33 -0.02 14 40 266 +40
30JUL26 92.50 C 0.00 0.00 0.00 0.19 -0.02 15 0 30 0
30JUL26 95.00 C 0.00 0.00 0.00 0.12 -0.05 16 0 60 0
30JUL26 97.50 C 0.00 0.00 0.00 0.08 -0.07 17 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.05 -0.08 18 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.04 -0.08 19 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.03 -0.08 20 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 -0.08 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 -0.08 21 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.07 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.55 -0.29 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.61 -0.24 50 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.06 -0.29 40 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.62 -0.24 42 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 26.14 -0.49 39 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.62 -0.87 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.12 -0.26 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.64 -0.25 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.17 -0.23 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.69 -0.23 22 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 11.11 -0.30 14 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.71 -0.24 15 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 6.67 -0.13 17 0 379 0
29SEP26 80.00 C 4.34 4.34 4.34 4.58 -0.25 15 30 2,244 -30
29SEP26 82.50 C 2.82 2.84 2.79 3.34 -0.16 16 10 885 +10
29SEP26 85.00 C 1.77 1.77 1.72 2.48 -0.04 17 26 2,950 -20
29SEP26 87.50 C 0.00 0.00 0.00 1.85 -0.07 18 0 1,436 0
29SEP26 90.00 C 0.00 0.00 0.00 1.39 -0.10 19 0 3,522 0
29SEP26 92.50 C 0.00 0.00 0.00 1.05 -0.14 19 0 615 0
29SEP26 95.00 C 0.00 0.00 0.00 0.82 -0.14 20 0 1,179 0
29SEP26 97.50 C 0.00 0.00 0.00 0.64 -0.15 21 0 108 0
29SEP26 100.00 C 0.00 0.00 0.00 0.50 -0.16 22 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.40 -0.16 22 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.33 -0.16 23 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.27 -0.15 24 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.22 -0.16 24 0 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.19 -0.15 25 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.16 -0.15 26 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.14 -0.15 27 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.13 -0.15 28 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 34.59 -0.25 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.61 -0.24 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.10 -0.25 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 28.62 -0.24 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.14 -0.49 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.63 -0.86 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.12 -0.26 25 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.64 -0.25 23 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 16.17 -0.23 20 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 13.69 -0.23 18 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 11.11 -0.31 12 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 8.84 -0.11 14 0 802 0
30DEC26 77.50 C 0.00 0.00 0.00 6.76 -0.30 14 0 1,525 0
30DEC26 80.00 C 4.50 4.60 4.50 5.08 -0.23 14 2 955 0
30DEC26 82.50 C 3.20 3.20 3.20 3.97 -0.16 15 1 701 -1
30DEC26 85.00 C 0.00 0.00 0.00 3.14 -0.07 16 0 2,051 0
30DEC26 87.50 C 0.00 0.00 0.00 2.52 -0.07 16 0 2,786 0
30DEC26 90.00 C 1.22 1.22 1.22 2.03 -0.09 17 18 899 +18
30DEC26 92.50 C 0.00 0.00 0.00 1.66 -0.09 18 0 626 0
30DEC26 95.00 C 0.00 0.00 0.00 1.35 -0.12 19 0 543 0
30DEC26 97.50 C 0.00 0.00 0.00 1.14 -0.11 19 0 90 0
30DEC26 100.00 C 0.00 0.00 0.00 0.96 -0.11 20 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.83 -0.12 21 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.70 -0.14 22 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.63 -0.11 22 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.55 -0.13 23 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.49 -0.14 24 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.45 -0.12 25 0 25 0
30DEC26 117.50 C 0.00 0.00 0.00 0.41 -0.13 25 0 23 0
30MAR27 49.00 C 0.00 0.00 0.00 34.59 -0.25 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 33.61 -0.24 37 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.10 -0.25 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.62 -0.24 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.14 -0.49 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.63 -0.86 25 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 21.12 -0.26 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.64 -0.25 20 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 16.17 -0.24 18 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 13.69 -0.30 15 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 11.12 -0.60 11 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 8.87 -0.83 12 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.11 -0.83 13 0 187 0
30MAR27 80.00 C 5.00 5.00 5.00 5.61 -0.63 13 20 157 +20
30MAR27 82.50 C 3.80 3.82 3.80 4.62 -0.37 14 10 177 +10
30MAR27 85.00 C 2.92 2.92 2.92 3.84 -0.09 15 20 234 +20
30MAR27 87.50 C 2.18 2.18 2.18 3.20 -0.05 16 30 289 +30
30MAR27 90.00 C 1.73 1.73 1.73 2.69 -0.01 17 20 432 +20
30MAR27 92.50 C 1.39 1.39 1.34 2.30 +0.02 17 41 73 +41
30MAR27 95.00 C 1.08 1.09 1.08 1.99 +0.05 18 31 206 +16
30MAR27 97.50 C 0.00 0.00 0.00 1.73 +0.07 19 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 1.54 +0.09 20 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 1.37 +0.10 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.23 +0.10 21 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 1.13 +0.11 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.04 +0.13 23 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 0.95 +0.11 24 0 0 0
TOTAL CALL 4,286 106,254 -258
24APR26 50.00 P 0.00 0.00 0.00 0.03 +0.02 281 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.04 +0.03 266 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.05 +0.04 248 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.06 +0.05 230 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.07 +0.06 211 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.08 +0.07 192 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.09 +0.08 172 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.10 +0.09 152 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.11 +0.10 132 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.12 +0.11 111 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 0.13 +0.12 91 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 0.14 +0.13 69 0 49 0
24APR26 80.00 P 0.00 0.00 0.00 0.15 +0.14 46 0 946 0
24APR26 82.50 P 0.17 0.17 0.10 0.16 -0.02 19 41 146 -6
24APR26 85.00 P 1.69 1.69 1.69 1.72 +0.19 25 3 3 0
24APR26 87.50 P 0.00 0.00 0.00 4.11 +0.15 31 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 6.60 +0.16 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 9.10 +0.16 0 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 11.60 +0.16 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 14.10 +0.16 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 16.60 +0.16 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 19.10 +0.16 0 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 21.60 +0.16 0 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 24.10 +0.16 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 26.60 +0.16 0 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 29.10 +0.16 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.03 +0.02 150 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.04 +0.03 142 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.05 +0.04 133 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.06 +0.05 123 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.07 +0.06 113 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.08 +0.07 103 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.09 +0.08 92 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.10 +0.09 81 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.11 +0.10 71 0 1,030 0
29APR26 72.50 P 0.00 0.00 0.00 0.12 +0.11 59 0 3,159 0
29APR26 75.00 P 0.00 0.00 0.00 0.13 +0.11 48 0 3,685 0
29APR26 77.50 P 0.03 0.03 0.02 0.14 +0.11 37 111 7,853 -78
29APR26 80.00 P 0.04 0.04 0.02 0.15 +0.09 24 238 3,169 -24
29APR26 82.50 P 0.33 0.33 0.21 0.28 +0.05 14 496 2,443 -202
29APR26 85.00 P 1.63 1.63 1.63 1.72 +0.10 14 16 305 +16
29APR26 87.50 P 0.00 0.00 0.00 4.11 +0.15 18 0 0 -2
29APR26 90.00 P 0.00 0.00 0.00 6.60 +0.16 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 9.10 +0.16 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 11.60 +0.16 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 14.10 +0.16 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.61 +0.13 57 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 19.10 +0.16 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.60 +0.12 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.10 +0.14 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.60 +0.12 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.10 +0.16 0 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.04 +0.03 133 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.05 +0.04 124 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.06 +0.05 115 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.07 +0.06 105 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.08 +0.07 96 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.09 +0.08 86 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.10 +0.09 76 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.11 +0.10 66 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 0.12 +0.11 56 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 0.13 +0.11 45 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 0.14 +0.11 34 0 0 0
30APR26 80.00 P 0.04 0.04 0.04 0.15 +0.09 23 22 88 +22
30APR26 82.50 P 0.38 0.38 0.28 0.33 +0.01 14 133 189 +73
30APR26 85.00 P 0.00 0.00 0.00 1.72 +0.10 13 0 2 0
30APR26 87.50 P 0.00 0.00 0.00 4.11 +0.15 17 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 6.60 +0.16 0 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 9.10 +0.16 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 11.60 +0.16 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 14.10 -0.11 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 16.61 -0.07 54 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 19.10 -0.08 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 21.62 -0.16 69 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 24.10 -0.08 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 26.61 -0.17 78 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 29.11 -0.17 83 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 0.03 +0.02 66 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.04 +0.03 62 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.05 +0.04 58 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.06 +0.05 54 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.07 +0.06 50 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.08 +0.07 45 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.09 +0.08 40 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.10 +0.09 36 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.11 +0.10 31 0 242 0
28MAY26 72.50 P 0.00 0.00 0.00 0.12 +0.11 26 0 1,503 0
28MAY26 75.00 P 0.04 0.04 0.04 0.13 +0.09 21 84 3,429 0
28MAY26 77.50 P 0.09 0.09 0.08 0.14 +0.03 16 118 3,816 +72
28MAY26 80.00 P 0.29 0.32 0.26 0.34 +0.01 14 1,071 3,304 +654
28MAY26 82.50 P 0.86 0.97 0.82 0.86 +0.01 12 2,229 3,345 +1,035
28MAY26 85.00 P 2.20 2.22 2.15 2.17 +0.12 12 74 954 +37
28MAY26 87.50 P 0.00 0.00 0.00 4.23 +0.23 13 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 6.60 +0.14 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 9.10 -0.06 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 11.60 -0.10 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.10 -0.16 0 0 0 0
28MAY26 100.00 P 16.55 16.55 16.55 16.61 -0.07 29 4 4 +4
28MAY26 102.50 P 0.00 0.00 0.00 19.11 -0.07 33 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.62 -0.16 37 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.11 -0.16 39 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.61 -0.17 42 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.11 -0.17 45 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 0.03 +0.02 46 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.05 +0.04 40 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.06 +0.05 37 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.07 +0.06 33 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.08 +0.07 30 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.09 +0.08 27 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.10 +0.09 23 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.11 +0.09 19 0 5,307 0
29JUN26 72.50 P 0.10 0.10 0.10 0.12 +0.06 16 3 4,822 -3
29JUN26 75.00 P 0.24 0.24 0.24 0.19 0.00 13 6 4,518 0
29JUN26 77.50 P 0.51 0.55 0.47 0.54 +0.02 13 597 6,373 -95
29JUN26 80.00 P 1.23 1.28 1.15 1.29 +0.07 13 235 5,390 -92
29JUN26 82.50 P 2.39 2.39 2.39 2.55 +0.16 12 12 2,966 0
29JUN26 85.00 P 4.19 4.19 4.19 4.39 +0.24 13 35 1,839 +15
29JUN26 87.50 P 0.00 0.00 0.00 6.43 +0.14 10 0 1,154 0
29JUN26 90.00 P 0.00 0.00 0.00 8.98 +0.44 15 0 251 0
29JUN26 92.50 P 0.00 0.00 0.00 11.41 +0.68 16 0 61 0
29JUN26 95.00 P 0.00 0.00 0.00 13.61 +0.13 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 16.16 -0.18 0 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 18.64 -0.25 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 21.13 -0.17 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 23.62 +0.82 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 26.11 -0.20 0 0 67 0
29JUN26 110.00 P 28.51 28.51 28.51 29.21 +0.42 44 30 73 +30
29JUN26 112.50 P 0.00 0.00 0.00 31.09 -0.18 0 0 30 0
29JUN26 115.00 P 33.51 33.51 33.48 33.55 -0.20 0 90 120 +90
29JUN26 117.50 P 0.00 0.00 0.00 36.09 +0.19 0 0 0 0
29JUN26 120.00 P 38.53 38.53 38.53 38.53 +0.84 0 30 61 +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 0.03 +0.02 38 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.05 +0.04 33 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.06 +0.05 30 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.07 +0.06 28 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.08 +0.07 25 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.09 +0.08 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.10 +0.09 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.11 +0.07 16 0 108 0
30JUL26 72.50 P 0.00 0.00 0.00 0.15 +0.04 14 0 313 0
30JUL26 75.00 P 0.35 0.37 0.35 0.37 +0.05 13 180 692 +57
30JUL26 77.50 P 0.77 0.77 0.77 0.82 +0.05 13 20 527 +20
30JUL26 80.00 P 1.53 1.62 1.53 1.61 +0.10 13 22 2,027 +10
30JUL26 82.50 P 2.80 2.80 2.80 2.82 +0.16 12 3 99 +3
30JUL26 85.00 P 4.55 4.55 4.48 4.48 +0.01 12 11 334 +10
30JUL26 87.50 P 0.00 0.00 0.00 6.74 +0.26 13 0 30 0
30JUL26 90.00 P 0.00 0.00 0.00 9.05 +0.29 14 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 11.45 +0.31 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 13.90 +0.32 16 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 16.19 -0.15 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 18.67 -0.22 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 21.16 -0.14 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 23.65 +0.17 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.13 -0.18 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.21 +0.42 38 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.11 -0.16 0 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 0.03 +0.02 30 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.04 +0.03 28 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.05 +0.04 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 +0.05 24 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 +0.06 22 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 +0.07 20 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 +0.08 18 0 187 0
29SEP26 67.50 P 0.19 0.19 0.19 0.10 +0.06 15 55 197 +35
29SEP26 70.00 P 0.00 0.00 0.00 0.11 -0.03 13 0 2,748 0
29SEP26 72.50 P 0.00 0.00 0.00 0.30 -0.09 13 0 1,719 0
29SEP26 75.00 P 1.20 1.21 1.16 0.78 -0.09 14 7 2,930 +7
29SEP26 77.50 P 2.06 2.08 2.03 1.60 -0.03 15 24 1,425 +10
29SEP26 80.00 P 3.22 3.22 3.22 2.79 +0.07 16 1 4,600 +1
29SEP26 82.50 P 4.83 4.86 4.83 4.28 +0.16 17 36 1,173 0
29SEP26 85.00 P 0.00 0.00 0.00 6.06 +0.27 18 0 419 0
29SEP26 87.50 P 0.00 0.00 0.00 7.80 +0.24 18 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 9.87 +0.21 19 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 12.42 +0.19 22 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 14.78 +0.19 24 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 17.20 +0.19 26 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 19.66 +0.19 28 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 22.15 +0.19 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.67 +0.20 33 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 27.20 +0.21 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.74 +0.21 37 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 32.29 +0.22 40 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.84 +0.22 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.40 +0.23 44 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.96 +0.23 47 0 40 0
30DEC26 49.00 P 0.01 0.01 0.01 0.01 0.00 22 120 240 +120
30DEC26 50.00 P 0.00 0.00 0.00 0.03 +0.02 24 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.04 +0.03 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 +0.04 21 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 +0.05 19 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 +0.06 18 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 +0.07 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.09 +0.06 14 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.10 +0.01 12 0 469 0
30DEC26 70.00 P 0.62 0.65 0.62 0.18 -0.07 12 4 3,412 -4
30DEC26 72.50 P 0.00 0.00 0.00 0.50 -0.07 12 0 803 0
30DEC26 75.00 P 0.00 0.00 0.00 1.08 -0.05 13 0 1,071 0
30DEC26 77.50 P 2.50 2.59 2.50 1.96 0.00 14 23 1,759 -17
30DEC26 80.00 P 3.83 3.83 3.81 3.17 +0.08 15 23 929 -1
30DEC26 82.50 P 5.30 5.39 5.30 4.65 +0.16 16 125 631 +46
30DEC26 85.00 P 0.00 0.00 0.00 6.38 +0.24 17 0 385 0
30DEC26 87.50 P 0.00 0.00 0.00 8.33 +0.24 18 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 10.14 +0.23 17 0 51 0
30DEC26 92.50 P 0.00 0.00 0.00 12.42 +0.19 19 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 14.78 +0.02 20 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 17.37 +0.22 23 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 19.80 +0.22 25 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 22.28 +0.23 26 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.77 +0.23 28 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.29 +0.24 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.81 +0.23 32 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.35 +0.24 34 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 34.90 +0.25 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.45 +0.25 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 0.03 +0.02 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.04 +0.03 20 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.05 +0.04 18 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.06 +0.03 17 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 +0.01 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.08 -0.05 14 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.09 -0.17 12 0 45 0
30MAR27 67.50 P 0.00 0.00 0.00 0.10 -0.36 11 0 58 0
30MAR27 70.00 P 0.00 0.00 0.00 0.19 -0.58 10 0 139 0
30MAR27 72.50 P 1.30 1.30 1.30 0.53 -0.71 11 2 64 +2
30MAR27 75.00 P 0.00 0.00 0.00 1.16 -0.71 12 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 2.12 -0.58 13 0 107 0
30MAR27 80.00 P 4.11 4.20 4.11 3.38 -0.35 14 83 359 +83
30MAR27 82.50 P 0.00 0.00 0.00 4.92 -0.07 15 0 51 0
30MAR27 85.00 P 0.00 0.00 0.00 6.70 +0.22 16 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 8.64 +0.27 17 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 10.42 0.00 17 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 12.94 +0.70 19 0 4 0
30MAR27 95.00 P 0.00 0.00 0.00 15.24 +0.36 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 17.60 +0.38 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.02 +0.38 23 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 22.46 +0.39 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.94 +0.39 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.44 +0.39 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.96 +0.38 29 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 32.48 +0.37 31 0 0 0
TOTAL PUT 6,417 113,129 +1,958
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$ 7.29
29APR26 4.90 C 0.00 0.00 0.00 2.39 -0.11 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.29 -0.11 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.04 -0.11 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.79 -0.11 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.54 -0.11 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.29 -0.11 0 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.04 -0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.79 -0.11 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.54 -0.11 0 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.30 -0.11 20 0 40 0
29APR26 7.25 C 0.10 0.10 0.10 0.11 -0.09 21 6 411 -6
29APR26 7.50 C 0.01 0.01 0.01 0.02 -0.05 21 60 1,719 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 -0.01 30 0 855 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,328 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 52 0 2,062 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 104 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 111 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.41 -0.10 62 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.31 -0.10 59 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.06 -0.10 51 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.81 -0.09 44 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.56 -0.09 38 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.31 -0.10 31 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.06 -0.11 25 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.81 -0.11 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.57 -0.10 17 0 25 0
28MAY26 7.00 C 0.38 0.38 0.38 0.36 -0.09 18 50 473 +50
28MAY26 7.25 C 0.22 0.22 0.21 0.20 -0.08 18 56 422 +54
28MAY26 7.50 C 0.10 0.10 0.10 0.10 -0.05 19 1 1,331 -1
28MAY26 7.75 C 0.00 0.00 0.00 0.04 -0.03 19 0 1,613 0
28MAY26 8.00 C 0.02 0.02 0.02 0.02 -0.01 21 5 1,134 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 352 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 19 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 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 7 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.41 -0.10 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.31 -0.10 49 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.06 -0.10 43 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.81 -0.11 37 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.56 -0.11 31 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.31 -0.11 26 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.06 -0.11 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.82 -0.11 20 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.59 -0.11 19 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.39 -0.09 19 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.24 -0.07 19 0 162 0
29JUN26 7.50 C 0.14 0.14 0.14 0.14 -0.06 20 1 108 0
29JUN26 7.75 C 0.00 0.00 0.00 0.07 -0.04 19 0 715 0
29JUN26 8.00 C 0.04 0.04 0.04 0.04 -0.02 20 15 759 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 -0.01 21 0 320 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 -0.01 21 0 614 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 24 0 1,007 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 806 0
29JUN26 9.25 C 0.01 0.01 0.01 0.01 0.00 30 5 376 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 970 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 318 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 37 0 333 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 72 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 110 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 251 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 95 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 105 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 72 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30JUL26 4.90 C 0.00 0.00 0.00 2.41 -0.10 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.31 -0.10 44 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.06 -0.10 38 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.81 -0.11 33 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.56 -0.11 28 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.31 -0.11 23 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.06 -0.11 19 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.82 -0.11 18 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.60 -0.11 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.42 -0.08 19 0 120 0
30JUL26 7.25 C 0.00 0.00 0.00 0.28 -0.07 19 0 1,000 0
30JUL26 7.50 C 0.00 0.00 0.00 0.18 -0.06 20 0 19 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 -0.04 20 2 406 +2
30JUL26 8.00 C 0.00 0.00 0.00 0.06 -0.03 19 2 14 +2
30JUL26 8.25 C 0.00 0.00 0.00 0.04 -0.02 20 0 7 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 -0.01 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 27 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 - 29 0 0 -
29SEP26 4.90 C 0.00 0.00 0.00 2.41 -0.10 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.31 -0.10 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.06 -0.10 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.81 -0.11 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.56 -0.11 24 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.32 -0.11 23 0 1 0
29SEP26 6.25 C 0.00 0.00 0.00 1.09 -0.11 23 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.89 -0.10 23 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.71 -0.09 23 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 -0.08 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.42 -0.07 23 1,225 1,514 +1,225
29SEP26 7.50 C 0.00 0.00 0.00 0.32 -0.06 23 0 290 0
29SEP26 7.75 C 0.00 0.00 0.00 0.24 -0.05 23 0 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 -0.04 23 0 96 0
29SEP26 8.25 C 0.09 0.09 0.09 0.13 -0.03 23 2 215 +2
29SEP26 8.50 C 0.00 0.00 0.00 0.09 -0.03 23 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.02 23 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 0.00 25 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.03 0.00 25 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 27 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 215 0
30DEC26 4.90 C 0.00 0.00 0.00 2.41 -0.10 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.31 -0.10 30 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.06 -0.10 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.81 -0.11 23 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.56 -0.12 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.32 -0.11 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.15 -0.09 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.97 -0.09 22 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.81 -0.08 22 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.65 -0.09 22 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.53 -0.06 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 -0.05 22 0 60 0
30DEC26 7.75 C 0.27 0.27 0.27 0.34 -0.05 22 2 28 +2
30DEC26 8.00 C 0.21 0.21 0.21 0.27 -0.04 22 2 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.21 -0.03 22 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 -0.02 23 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 -0.02 23 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.08 -0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 -0.01 23 0 8 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 0.00 23 0 20 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 220 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.41 -0.10 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.31 -0.10 25 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.06 -0.11 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.81 -0.12 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.57 -0.14 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.37 -0.09 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.23 -0.05 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.06 -0.08 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.91 -0.07 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.75 -0.09 21 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.63 -0.05 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.53 -0.05 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.44 -0.04 22 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.36 -0.04 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.03 22 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 -0.03 22 0 65 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 -0.03 22 0 7 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 -0.01 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.01 23 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 -0.02 22 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 10 0
TOTAL CALL 1,434 30,486 +1,330
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 392 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 0 373 0
29APR26 7.00 P 0.01 0.01 0.01 0.01 -0.01 22 2 683 0
29APR26 7.25 P 0.09 0.09 0.06 0.06 0.00 19 61 1,100 +59
29APR26 7.50 P 0.23 0.23 0.23 0.23 +0.05 22 1 549 -1
29APR26 7.75 P 0.00 0.00 0.00 0.46 +0.09 0 0 617 -118
29APR26 8.00 P 0.00 0.00 0.00 0.71 +0.11 0 0 0 -1,049
29APR26 8.25 P 0.00 0.00 0.00 0.96 +0.11 0 0 0 -800
29APR26 8.50 P 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.46 +0.07 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.21 +0.07 0 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 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 28 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 22 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 19 0 357 0
28MAY26 7.00 P 0.06 0.06 0.06 0.06 0.00 19 10 1,091 +10
28MAY26 7.25 P 0.17 0.17 0.14 0.15 +0.02 19 31 1,619 0
28MAY26 7.50 P 0.28 0.28 0.28 0.30 +0.05 20 4 803 +4
28MAY26 7.75 P 0.48 0.48 0.48 0.50 +0.08 21 2 1,311 -2
28MAY26 8.00 P 0.00 0.00 0.00 0.71 +0.07 0 0 1,053 0
28MAY26 8.25 P 0.00 0.00 0.00 0.96 +0.11 0 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.21 +0.11 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.46 +0.07 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.71 +0.07 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.96 +0.07 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.21 +0.07 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.46 +0.07 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.71 +0.07 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.21 +0.07 0 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 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 27 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 21 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 18 0 296 0
29JUN26 6.75 P 0.08 0.09 0.08 0.08 +0.01 19 61 236 +21
29JUN26 7.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 1,042 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 +0.05 19 0 1,116 0
29JUN26 7.50 P 0.00 0.00 0.00 0.46 +0.06 20 0 360 0
29JUN26 7.75 P 0.00 0.00 0.00 0.65 +0.07 20 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.86 +0.08 19 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.10 +0.10 20 0 156 0
29JUN26 8.50 P 0.00 0.00 0.00 1.34 +0.07 19 0 251 0
29JUN26 8.75 P 0.00 0.00 0.00 1.58 +0.07 0 0 189 0
29JUN26 9.00 P 0.00 0.00 0.00 1.83 +0.07 0 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.08 +0.07 0 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.33 +0.08 0 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.57 +0.07 0 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.82 +0.07 0 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.32 +0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.82 +0.08 0 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.32 +0.08 0 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.81 +0.07 0 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.31 +0.07 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.81 +0.08 0 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.31 +0.07 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.81 +0.08 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.31 +0.08 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.80 +0.07 0 0 40 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 5 0
30JUL26 6.50 P 0.05 0.05 0.05 0.06 +0.01 19 2 19 +2
30JUL26 6.75 P 0.11 0.11 0.11 0.11 +0.01 18 50 52 +50
30JUL26 7.00 P 0.00 0.00 0.00 0.20 +0.03 19 0 603 0
30JUL26 7.25 P 0.00 0.00 0.00 0.32 +0.03 18 0 593 0
30JUL26 7.50 P 0.48 0.48 0.48 0.48 +0.06 19 175 200 0
30JUL26 7.75 P 0.00 0.00 0.00 0.67 +0.07 19 0 335 0
30JUL26 8.00 P 0.00 0.00 0.00 0.88 +0.08 19 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.11 +0.10 19 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.34 +0.06 17 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.59 +0.07 19 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.57 - 0 0 0 -
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 24 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 24 0 259 0
29SEP26 6.00 P 0.06 0.06 0.06 0.06 0.00 23 5 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 +0.01 24 0 811 0
29SEP26 6.50 P 0.00 0.00 0.00 0.17 +0.02 24 0 467 0
29SEP26 6.75 P 0.00 0.00 0.00 0.25 +0.02 24 0 219 0
29SEP26 7.00 P 0.38 0.38 0.38 0.36 +0.03 24 2,600 3,744 +2,600
29SEP26 7.25 P 0.00 0.00 0.00 0.49 +0.04 24 1,225 2,551 +1,225
29SEP26 7.50 P 0.73 0.73 0.73 0.64 +0.05 24 5 269 -5
29SEP26 7.75 P 0.00 0.00 0.00 0.82 +0.07 25 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 +0.07 23 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.22 +0.08 26 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 +0.09 27 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.67 +0.09 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 +0.10 30 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.16 +0.11 32 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.41 +0.11 35 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.66 +0.11 37 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.92 +0.11 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.43 +0.11 46 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.94 +0.11 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.46 +0.12 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.97 +0.11 61 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.46 +0.09 63 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.95 +0.07 66 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.45 +0.06 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.94 +0.07 70 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.44 +0.07 73 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 +0.01 23 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.17 +0.03 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.24 +0.03 23 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.33 +0.04 23 0 166 0
30DEC26 7.00 P 0.00 0.00 0.00 0.44 +0.05 23 0 483 0
30DEC26 7.25 P 0.00 0.00 0.00 0.57 +0.06 23 0 71 0
30DEC26 7.50 P 0.00 0.00 0.00 0.72 +0.07 24 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 +0.07 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.04 +0.08 23 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.27 +0.09 25 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.48 +0.09 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.70 +0.10 26 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.93 +0.10 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.17 +0.10 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.42 +0.11 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 +0.11 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.92 +0.11 34 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.43 +0.11 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.94 +0.11 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.46 +0.12 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.97 +0.11 51 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.46 +0.09 53 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
30MAR27 5.50 P 0.06 0.06 0.06 0.07 +0.01 23 5 18 +5
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.01 22 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.15 +0.02 22 0 30 0
30MAR27 6.25 P 0.22 0.22 0.22 0.22 +0.03 23 2 61 +2
30MAR27 6.50 P 0.00 0.00 0.00 0.30 +0.04 23 0 327 0
30MAR27 6.75 P 0.00 0.00 0.00 0.39 +0.04 23 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.51 +0.05 23 0 98 0
30MAR27 7.25 P 0.00 0.00 0.00 0.64 +0.06 23 0 25 0
30MAR27 7.50 P 0.00 0.00 0.00 0.78 +0.06 23 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.92 +0.07 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.12 +0.07 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 +0.08 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.52 +0.09 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.73 +0.09 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.96 +0.10 26 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.19 +0.10 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.43 +0.10 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.68 +0.11 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.93 +0.11 31 0 0 0
TOTAL PUT 4,241 32,611 +2,003
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$ 12.91
29APR26 8.25 C 0.00 0.00 0.00 4.66 +0.17 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.42 +0.18 129 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.16 +0.17 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.91 +0.17 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.66 +0.17 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.41 +0.17 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.16 +0.16 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.91 +0.16 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.41 +0.16 0 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.91 +0.16 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.42 +0.17 40 0 285 0
29APR26 12.00 C 0.66 0.66 0.66 0.92 +0.17 27 50 276 -48
29APR26 12.50 C 0.23 0.44 0.23 0.45 +0.13 23 162 693 -18
29APR26 13.00 C 0.08 0.17 0.08 0.12 +0.04 22 66 825 -61
29APR26 13.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 485 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 379 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 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 74 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 83 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.68 +0.18 49 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.42 +0.17 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.17 +0.16 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.93 +0.17 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.68 +0.17 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.43 +0.17 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.18 +0.17 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.93 +0.17 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.43 +0.16 0 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.00 +0.23 39 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.46 +0.16 24 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.01 +0.14 23 0 607 0
28MAY26 12.50 C 0.43 0.60 0.43 0.61 +0.10 21 51 645 0
28MAY26 13.00 C 0.24 0.32 0.24 0.35 +0.06 23 220 701 +113
28MAY26 13.50 C 0.17 0.17 0.17 0.16 +0.04 22 4 729 -4
28MAY26 14.00 C 0.00 0.00 0.00 0.06 0.00 22 0 179 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 20 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 5.22 +0.22 61 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.92 +0.15 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.68 +0.17 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.49 +0.23 56 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.24 +0.23 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.93 +0.17 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.68 +0.16 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.49 +0.22 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.18 +0.16 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.93 +0.16 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.46 +0.16 21 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.00 +0.18 25 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.53 +0.15 23 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.13 +0.14 23 0 313 0
29JUN26 12.50 C 0.71 0.71 0.71 0.78 +0.12 23 40 665 -40
29JUN26 13.00 C 0.00 0.00 0.00 0.51 +0.10 23 0 431 0
29JUN26 13.50 C 0.00 0.00 0.00 0.31 +0.06 23 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 +0.05 23 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 +0.03 23 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 120 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 68 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.24 +0.23 51 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.93 +0.15 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.75 +0.23 47 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.49 +0.22 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.22 +0.20 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.01 +0.23 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.53 +0.23 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.00 +0.16 25 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.60 +0.19 28 0 0 0
30JUL26 12.00 C 1.10 1.10 1.10 1.16 +0.14 25 30 30 +30
30JUL26 12.50 C 0.00 0.00 0.00 0.83 +0.12 25 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 0.57 +0.09 25 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.37 +0.06 25 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.23 +0.03 25 0 25 0
30JUL26 14.50 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.68 +0.17 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.49 +0.23 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.24 +0.21 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.93 +0.15 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.75 +0.23 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.51 +0.24 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.26 +0.23 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.02 +0.23 35 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.53 +0.20 30 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.08 +0.18 29 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 +0.16 28 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.28 +0.10 26 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.02 +0.14 27 0 643 0
29SEP26 13.00 C 0.00 0.00 0.00 0.76 +0.10 27 0 503 0
29SEP26 13.50 C 0.00 0.00 0.00 0.58 +0.09 27 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.43 +0.07 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.32 +0.06 27 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.23 +0.04 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 +0.04 28 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 +0.02 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 +0.02 28 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.68 +0.17 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.49 +0.23 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.24 +0.21 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.99 +0.21 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.75 +0.21 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.51 +0.23 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.26 +0.20 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.02 +0.21 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.59 +0.22 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.17 +0.16 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.79 +0.13 27 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.48 +0.11 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 1.17 +0.09 26 0 128 0
30DEC26 13.00 C 0.00 0.00 0.00 0.96 +0.08 26 0 44 0
30DEC26 13.50 C 0.00 0.00 0.00 0.78 +0.08 26 0 60 0
30DEC26 14.00 C 0.49 0.53 0.49 0.62 +0.06 26 60 63 +27
30DEC26 14.50 C 0.40 0.40 0.39 0.50 +0.05 26 60 104 +44
30DEC26 15.00 C 0.32 0.32 0.32 0.39 +0.04 26 30 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 +0.04 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 +0.03 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.68 +0.17 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.49 +0.21 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.24 +0.21 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.99 +0.21 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.75 +0.21 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.51 +0.21 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.26 +0.19 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.02 +0.17 25 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.65 +0.21 27 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.25 +0.12 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.95 +0.13 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.62 +0.08 26 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.37 +0.11 26 0 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.16 +0.11 26 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.98 +0.10 26 0 30 0
30MAR27 14.00 C 0.00 0.00 0.00 0.81 +0.08 26 0 0 0
30MAR27 14.50 C 0.57 0.57 0.57 0.68 +0.08 26 30 30 +29
30MAR27 15.00 C 0.47 0.52 0.46 0.56 +0.07 26 90 90 +90
30MAR27 15.50 C 0.39 0.39 0.38 0.46 +0.04 26 60 120 +60
30MAR27 16.00 C 0.35 0.35 0.35 0.38 +0.04 26 30 40 +30
30MAR27 16.50 C 0.00 0.00 0.00 0.31 +0.03 26 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 +0.02 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
TOTAL CALL 983 14,036 +252
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 105 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 74 0 190 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 274 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 629 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 592 0
29APR26 12.50 P 0.13 0.13 0.13 0.04 -0.04 24 10 714 +10
29APR26 13.00 P 0.00 0.00 0.00 0.21 -0.13 22 0 224 0
29APR26 13.50 P 0.52 0.52 0.52 0.60 -0.17 22 5 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.09 -0.17 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.59 -0.17 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.09 -0.17 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.60 -0.19 68 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.13 -0.16 97 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.60 -0.19 87 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.10 -0.19 96 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.65 -0.12 137 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 500 0
28MAY26 11.00 P 0.02 0.02 0.02 0.01 0.00 26 5 222 -5
28MAY26 11.50 P 0.03 0.03 0.03 0.02 -0.01 23 200 400 -200
28MAY26 12.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 925 0
28MAY26 12.50 P 0.00 0.00 0.00 0.18 -0.07 22 0 750 0
28MAY26 13.00 P 0.00 0.00 0.00 0.40 -0.09 22 0 124 0
28MAY26 13.50 P 0.00 0.00 0.00 0.72 -0.14 22 0 1 0
28MAY26 14.00 P 0.00 0.00 0.00 1.14 -0.15 23 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.60 -0.16 23 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.09 -0.17 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.60 -0.19 33 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.13 -0.16 45 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.60 -0.19 42 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.11 -0.18 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.65 -0.12 63 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 55 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 24 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 97 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 182 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 273 0
29JUN26 11.50 P 0.10 0.10 0.07 0.07 -0.02 23 80 428 -80
29JUN26 12.00 P 0.18 0.18 0.18 0.16 -0.03 23 30 438 -30
29JUN26 12.50 P 0.00 0.00 0.00 0.31 -0.06 23 0 740 0
29JUN26 13.00 P 0.51 0.51 0.51 0.53 -0.09 22 15 200 0
29JUN26 13.50 P 0.77 0.83 0.77 0.85 -0.11 23 14 44 +14
29JUN26 14.00 P 0.00 0.00 0.00 1.21 -0.13 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.64 -0.15 23 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.10 -0.19 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.60 -0.20 26 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.14 -0.16 36 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.64 -0.16 40 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.14 -0.16 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.65 -0.15 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 101 0
30JUL26 11.50 P 0.00 0.00 0.00 0.24 -0.04 25 0 100 0
30JUL26 12.00 P 0.43 0.43 0.43 0.40 -0.06 24 30 60 +30
30JUL26 12.50 P 0.00 0.00 0.00 0.61 -0.09 24 0 123 0
30JUL26 13.00 P 1.05 1.06 0.93 0.91 -0.12 24 86 54 +16
30JUL26 13.50 P 0.00 0.00 0.00 1.26 -0.12 25 0 5 0
30JUL26 14.00 P 0.00 0.00 0.00 1.65 -0.14 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.01 -0.23 20 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.51 -0.20 23 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.06 -0.12 31 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.42 -0.26 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.95 -0.22 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.41 -0.25 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.94 -0.22 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 29 0 5 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 28 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 28 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 28 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 0.08 -0.01 28 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 -0.01 28 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.01 28 0 7 0
29SEP26 11.00 P 0.38 0.38 0.37 0.31 -0.01 28 112 82 -52
29SEP26 11.50 P 0.55 0.56 0.55 0.46 -0.03 28 60 695 +60
29SEP26 12.00 P 0.67 0.67 0.67 0.66 -0.04 28 30 1,300 0
29SEP26 12.50 P 0.00 0.00 0.00 0.91 -0.06 29 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.20 -0.04 29 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.49 -0.08 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.85 -0.10 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.30 -0.12 30 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.73 -0.13 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 -0.14 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.65 -0.15 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.13 -0.14 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.62 -0.14 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.12 -0.11 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.01 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 -0.02 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.02 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.16 -0.01 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.20 -0.02 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 -0.03 27 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 -0.04 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.61 -0.06 27 0 24 0
30DEC26 12.00 P 1.00 1.00 0.90 0.83 -0.06 27 158 121 -150
30DEC26 12.50 P 1.19 1.26 1.19 1.08 -0.08 28 60 165 +60
30DEC26 13.00 P 1.54 1.54 1.54 1.36 -0.10 28 30 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.69 -0.10 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.04 -0.12 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.43 -0.12 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.84 -0.13 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.27 -0.14 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.72 -0.14 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.18 -0.14 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.66 -0.13 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.15 -0.11 35 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 0.00 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 0.00 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.12 -0.01 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 0.00 27 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.19 -0.01 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 -0.01 27 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 -0.01 27 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.57 -0.03 27 0 0 0
30MAR27 11.50 P 0.92 0.92 0.92 0.76 -0.03 27 30 30 +30
30MAR27 12.00 P 1.14 1.14 1.13 0.98 -0.05 27 60 77 +60
30MAR27 12.50 P 1.39 1.40 1.39 1.23 -0.06 27 60 90 +60
30MAR27 13.00 P 1.70 1.70 1.70 1.52 -0.06 28 30 60 +30
30MAR27 13.50 P 0.00 0.00 0.00 1.84 -0.07 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.17 -0.10 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.55 -0.10 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.95 -0.11 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.36 -0.12 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.80 -0.11 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.25 -0.11 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.71 -0.11 32 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.19 -0.10 33 0 0 0
TOTAL PUT 1,105 12,765 -147
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$ 64.50
29APR26 42.00 C 0.00 0.00 0.00 22.52 -0.40 94 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.52 -0.40 86 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.52 -0.40 72 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.52 -0.40 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.52 -0.40 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.52 -0.40 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.52 -0.40 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.55 -0.38 87 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 14.55 -0.38 81 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.02 -0.41 0 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.52 -0.41 0 0 253 0
29APR26 57.50 C 0.00 0.00 0.00 7.03 -0.40 32 0 960 0
29APR26 60.00 C 4.61 4.79 4.50 4.54 -0.41 24 145 1,324 -62
29APR26 62.50 C 2.30 2.30 2.30 2.22 -0.33 24 4 707 -4
29APR26 65.00 C 0.68 0.78 0.68 0.66 -0.26 24 164 1,247 +12
29APR26 67.50 C 0.00 0.00 0.00 0.10 -0.11 24 0 516 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.02 26 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 44 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 266 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 68 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 75 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.56 -0.44 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.57 -0.43 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.58 -0.43 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.58 -0.43 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.59 -0.42 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.60 -0.41 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.61 -0.41 0 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 12.12 -0.41 23 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 9.66 -0.41 26 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 7.26 -0.43 25 0 163 0
28MAY26 60.00 C 0.00 0.00 0.00 5.07 -0.26 25 0 294 0
28MAY26 62.50 C 3.13 3.25 3.13 3.22 -0.30 25 65 794 +25
28MAY26 65.00 C 1.90 1.90 1.88 1.83 -0.29 25 35 877 -25
28MAY26 67.50 C 1.08 1.08 1.04 0.96 -0.20 26 33 1,057 +30
28MAY26 70.00 C 0.00 0.00 0.00 0.43 -0.17 26 0 297 0
28MAY26 72.50 C 0.00 0.00 0.00 0.17 -0.10 25 0 162 0
28MAY26 75.00 C 0.00 0.00 0.00 0.06 -0.05 25 0 230 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 -0.02 26 0 148 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 160 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 34 0 65 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 29.53 -0.45 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.53 -0.45 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.53 -0.46 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.54 -0.45 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.54 -0.45 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.54 -0.45 0 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.54 -0.46 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.55 -0.45 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.55 -0.45 0 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.56 -0.44 0 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 19.57 -0.43 0 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 18.58 -0.43 0 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 17.58 -0.43 0 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.59 -0.42 0 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 15.60 -0.41 0 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 14.69 -0.33 39 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 12.13 -0.41 26 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 9.69 -0.41 26 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 7.38 -0.40 26 0 163 0
29JUN26 60.00 C 5.45 5.52 5.26 5.30 -0.21 26 57 223 +57
29JUN26 62.50 C 0.00 0.00 0.00 3.56 -0.25 26 0 353 0
29JUN26 65.00 C 2.46 2.46 2.34 2.28 -0.21 26 46 1,611 +2
29JUN26 67.50 C 0.00 0.00 0.00 1.43 -0.16 27 0 1,772 0
29JUN26 70.00 C 0.00 0.00 0.00 0.83 -0.15 26 0 637 0
29JUN26 72.50 C 0.00 0.00 0.00 0.46 -0.09 26 0 197 0
29JUN26 75.00 C 0.00 0.00 0.00 0.24 -0.06 26 0 277 0
29JUN26 77.50 C 0.25 0.25 0.25 0.12 -0.04 26 4 67 +4
29JUN26 80.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 70 0
29JUN26 82.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 3 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 19.57 -0.43 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.58 -0.43 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.58 -0.43 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.59 -0.42 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.60 -0.42 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.69 -0.33 34 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.15 -0.39 26 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.77 -0.40 26 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.55 -0.41 26 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.61 -0.21 26 0 43 0
30JUL26 62.50 C 0.00 0.00 0.00 4.01 -0.25 26 0 66 0
30JUL26 65.00 C 3.00 3.00 3.00 2.86 -0.15 26 21 137 0
30JUL26 67.50 C 0.00 0.00 0.00 1.99 -0.17 27 0 19 0
30JUL26 70.00 C 0.00 0.00 0.00 1.32 -0.17 27 0 13 0
30JUL26 72.50 C 0.00 0.00 0.00 0.84 -0.15 27 0 34 0
30JUL26 75.00 C 0.00 0.00 0.00 0.53 -0.10 26 0 96 0
30JUL26 77.50 C 0.00 0.00 0.00 0.33 -0.06 27 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.20 -0.04 27 0 30 0
30JUL26 82.50 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.55 -0.45 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.55 -0.45 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.56 -0.44 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.56 -0.44 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.57 -0.43 0 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 18.58 -0.43 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.58 -0.43 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.59 -0.43 0 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 15.60 -0.43 0 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 14.69 -0.36 29 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 12.27 -0.38 27 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 10.07 -0.35 27 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 8.14 -0.30 27 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.47 -0.25 27 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 4.92 -0.21 26 0 206 0
29SEP26 65.00 C 3.69 3.69 3.69 3.81 -0.17 26 30 214 0
29SEP26 67.50 C 0.00 0.00 0.00 2.90 -0.14 26 0 317 0
29SEP26 70.00 C 0.00 0.00 0.00 2.18 -0.11 27 0 251 0
29SEP26 72.50 C 0.00 0.00 0.00 1.61 -0.09 27 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 1.20 -0.04 27 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.90 -0.04 27 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.64 -0.04 27 0 1,420 0
29SEP26 82.50 C 0.00 0.00 0.00 0.45 -0.03 27 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.14 -0.01 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 22.55 -0.45 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.56 -0.44 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.56 -0.44 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.57 -0.44 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.58 -0.43 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.58 -0.44 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.60 -0.45 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.61 -0.46 21 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 14.69 -0.45 24 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 12.55 -0.34 25 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.58 +0.02 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 8.85 -0.26 25 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 7.33 -0.22 25 0 431 0
30DEC26 62.50 C 0.00 0.00 0.00 5.83 -0.17 24 0 324 0
30DEC26 65.00 C 4.54 4.58 4.54 4.73 -0.14 24 62 1,036 0
30DEC26 67.50 C 0.00 0.00 0.00 3.80 -0.11 25 0 139 0
30DEC26 70.00 C 0.00 0.00 0.00 3.02 -0.08 25 0 37 0
30DEC26 72.50 C 0.00 0.00 0.00 2.37 -0.06 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 1.88 -0.03 25 0 89 0
30DEC26 77.50 C 1.57 1.57 1.57 1.51 -0.02 25 18 108 +18
30DEC26 80.00 C 0.00 0.00 0.00 1.16 -0.03 25 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 0.88 -0.02 25 0 33 0
30DEC26 85.00 C 0.00 0.00 0.00 0.66 -0.01 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.48 -0.01 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.62 -0.39 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.65 -0.38 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.69 -0.38 25 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 17.76 -0.36 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.86 -0.35 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.99 -0.34 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.16 -0.31 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 13.20 -0.28 25 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 11.42 -0.24 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.80 -0.21 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.33 -0.20 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.05 -0.17 25 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 5.92 -0.14 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 4.94 -0.10 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.07 -0.08 25 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.35 -0.07 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.75 -0.05 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.23 -0.03 25 0 0 0
30MAR27 80.00 C 1.80 1.80 1.80 1.75 -0.08 25 13 13 +13
30MAR27 82.50 C 0.00 0.00 0.00 1.46 -0.02 25 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.16 -0.01 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.94 0.00 25 0 0 0
TOTAL CALL 697 27,824 +70
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 117 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 111 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 105 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 99 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 94 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 88 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 83 0 273 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 77 0 164 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 72 0 207 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 60 0 633 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.00 0.00 0.00 0.02 0.00 26 0 1,390 0
29APR26 62.50 P 0.29 0.29 0.22 0.20 0.00 24 132 1,323 -35
29APR26 65.00 P 1.05 1.20 1.05 1.12 +0.07 24 116 1,109 +59
29APR26 67.50 P 0.00 0.00 0.00 3.07 +0.21 24 0 391 0
29APR26 70.00 P 0.00 0.00 0.00 5.50 +0.39 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.00 +0.40 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.50 +0.40 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.08 +0.27 73 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.58 +0.14 83 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.08 +0.26 93 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.58 +0.18 102 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.08 +0.26 111 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.58 +0.14 119 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 38 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 31 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 0.00 0.00 0.00 0.02 -0.01 26 0 318 0
28MAY26 55.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 167 0
28MAY26 57.50 P 0.48 0.48 0.48 0.32 -0.03 26 1 600 0
28MAY26 60.00 P 0.97 0.97 0.97 0.84 -0.02 26 8 506 +4
28MAY26 62.50 P 2.00 2.00 1.82 1.82 +0.03 26 81 557 +23
28MAY26 65.00 P 0.00 0.00 0.00 3.18 +0.01 25 0 315 0
28MAY26 67.50 P 4.99 4.99 4.99 5.03 +0.05 25 20 159 +20
28MAY26 70.00 P 0.00 0.00 0.00 7.19 +0.29 25 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.52 +0.34 25 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.96 +0.03 26 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.46 0.00 30 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.93 -0.08 31 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.49 -0.09 43 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.97 -0.17 45 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.45 -0.07 47 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.94 -0.16 50 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 43 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 0.00 28 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 325 0
29JUN26 48.00 P 0.00 0.00 0.00 0.02 0.00 27 0 198 0
29JUN26 49.00 P 0.00 0.00 0.00 0.03 0.00 26 0 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 0.00 26 0 356 0
29JUN26 52.50 P 0.00 0.00 0.00 0.15 0.00 26 0 478 0
29JUN26 55.00 P 0.00 0.00 0.00 0.38 +0.01 26 0 350 0
29JUN26 57.50 P 0.00 0.00 0.00 0.82 +0.03 26 0 376 0
29JUN26 60.00 P 0.00 0.00 0.00 1.55 +0.06 27 0 497 0
29JUN26 62.50 P 2.58 2.58 2.58 2.57 +0.05 26 2 497 +2
29JUN26 65.00 P 4.09 4.09 3.99 3.98 +0.09 26 32 247 -28
29JUN26 67.50 P 0.00 0.00 0.00 5.77 +0.17 27 0 332 0
29JUN26 70.00 P 0.00 0.00 0.00 7.63 +0.28 26 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 9.80 +0.03 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.11 0.00 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.62 +0.06 30 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.05 -0.01 32 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.51 -0.09 33 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.99 -0.16 35 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.46 -0.25 36 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.94 -0.34 38 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.02 0.00 27 0 20 0
30JUL26 46.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.05 0.00 27 0 50 0
30JUL26 48.00 P 0.00 0.00 0.00 0.07 0.00 26 0 61 0
30JUL26 49.00 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.15 0.00 26 0 0 0
30JUL26 52.50 P 0.53 0.53 0.53 0.34 0.00 26 30 32 +30
30JUL26 55.00 P 0.00 0.00 0.00 0.69 +0.01 26 0 71 0
30JUL26 57.50 P 0.00 0.00 0.00 1.26 +0.03 27 0 86 0
30JUL26 60.00 P 2.02 2.02 2.02 2.07 +0.04 27 20 136 +20
30JUL26 62.50 P 0.00 0.00 0.00 3.11 0.00 26 0 145 0
30JUL26 65.00 P 0.00 0.00 0.00 4.50 +0.03 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.24 +0.11 27 0 52 0
30JUL26 70.00 P 0.00 0.00 0.00 8.02 +0.24 26 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.08 -0.02 26 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.31 -0.03 26 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.73 +0.02 29 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.12 -0.03 29 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.55 -0.08 30 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.99 -0.16 31 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.46 -0.25 32 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 27 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 26 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 +0.01 27 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.15 +0.02 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 +0.02 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.27 +0.03 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.35 +0.04 27 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.46 +0.05 27 0 72 0
29SEP26 52.50 P 0.00 0.00 0.00 0.80 +0.06 27 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 1.34 +0.11 27 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 2.06 +0.13 27 0 138 0
29SEP26 60.00 P 0.00 0.00 0.00 3.01 +0.17 28 0 247 0
29SEP26 62.50 P 0.00 0.00 0.00 4.18 +0.20 28 0 44 0
29SEP26 65.00 P 0.00 0.00 0.00 5.58 +0.24 28 0 122 0
29SEP26 67.50 P 0.00 0.00 0.00 6.99 +0.27 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.76 +0.30 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.70 +0.02 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 13.16 +0.36 30 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 15.42 +0.38 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.78 +0.40 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.12 +0.32 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.48 +0.21 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.87 +0.09 36 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.29 -0.02 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 +0.02 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.18 +0.03 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.30 +0.03 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.38 +0.04 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.50 +0.06 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.61 +0.06 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.76 +0.07 25 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 1.21 +0.10 25 0 293 0
30DEC26 55.00 P 0.00 0.00 0.00 1.82 +0.13 25 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 2.62 +0.16 26 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 3.62 +0.20 26 0 328 0
30DEC26 62.50 P 0.00 0.00 0.00 4.82 +0.24 26 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 6.22 +0.27 26 0 96 0
30DEC26 67.50 P 0.00 0.00 0.00 7.58 +0.30 25 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 9.28 +0.05 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 11.14 +0.02 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.52 +0.38 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.70 +0.39 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.98 +0.40 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.31 +0.37 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.63 +0.28 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.98 +0.15 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.37 +0.03 33 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.35 +0.03 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.44 +0.05 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.54 +0.05 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.66 +0.07 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.80 +0.07 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.94 +0.07 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.13 +0.10 25 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 1.67 +0.13 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.36 +0.17 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.20 +0.20 25 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.21 +0.22 25 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.40 +0.25 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.76 +0.28 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.27 +0.31 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.91 +0.33 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.70 +0.33 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.63 +0.36 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.70 +0.39 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.98 +0.40 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.31 +0.37 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.63 +0.28 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.98 +0.15 29 0 0 0
TOTAL PUT 442 21,726 +95
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$ 48.28
29APR26 30.00 C 0.00 0.00 0.00 18.29 -0.59 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.29 -0.59 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.29 -0.59 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.29 -0.59 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.30 -0.58 92 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.30 -0.58 84 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.30 -0.58 76 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.30 -0.58 69 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.30 -0.58 61 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.30 -0.58 54 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.30 -0.58 47 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 7.30 -0.58 41 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.30 -0.58 34 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 5.30 -0.58 27 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 4.30 -0.58 19 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 3.31 -0.58 24 0 120 0
29APR26 46.00 C 1.95 1.95 1.95 2.35 -0.57 23 10 222 -10
29APR26 47.00 C 0.00 0.00 0.00 1.51 -0.44 25 0 374 0
29APR26 48.00 C 0.65 0.65 0.65 0.81 -0.39 24 15 275 +15
29APR26 49.00 C 0.23 0.35 0.23 0.35 -0.29 23 3 315 +2
29APR26 50.00 C 0.00 0.00 0.00 0.13 -0.16 24 0 170 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 96 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 40 0 134 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.36 -0.58 34 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.36 -0.58 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.36 -0.59 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.37 -0.58 30 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.37 -0.58 25 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.32 -0.64 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.38 -0.58 22 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.40 -0.58 23 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 5.45 -0.56 24 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 4.52 -0.55 23 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 3.66 -0.51 24 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 2.86 -0.48 23 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 2.12 -0.39 22 0 153 0
28MAY26 48.00 C 0.00 0.00 0.00 1.63 -0.26 24 0 196 0
28MAY26 49.00 C 0.00 0.00 0.00 1.08 -0.29 23 0 208 0
28MAY26 50.00 C 0.00 0.00 0.00 0.73 -0.22 23 0 379 0
28MAY26 52.50 C 0.00 0.00 0.00 0.24 -0.09 24 0 184 0
28MAY26 55.00 C 0.00 0.00 0.00 0.06 -0.04 24 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 0.00 26 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.33 -0.58 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.33 -0.59 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.34 -0.58 69 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.34 -0.58 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.34 -0.58 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.34 -0.58 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.34 -0.59 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.35 -0.58 50 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 17.35 -0.58 41 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.35 -0.58 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.35 -0.59 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.36 -0.58 38 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.36 -0.58 33 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.36 -0.58 0 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.36 -0.59 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.37 -0.58 28 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 9.37 -0.58 24 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.38 -0.58 25 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.39 -0.58 23 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.42 -0.57 23 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 5.47 -0.57 23 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 4.57 -0.55 23 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.73 -0.53 23 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 2.98 -0.49 23 0 35 0
29JUN26 47.00 C 0.00 0.00 0.00 2.31 -0.37 23 0 137 0
29JUN26 48.00 C 0.00 0.00 0.00 1.77 -0.32 23 0 291 0
29JUN26 49.00 C 0.00 0.00 0.00 1.32 -0.27 23 0 82 0
29JUN26 50.00 C 0.00 0.00 0.00 0.97 -0.22 23 0 119 0
29JUN26 52.50 C 0.00 0.00 0.00 0.41 -0.15 23 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.15 -0.07 23 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.03 23 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 13.36 -0.58 31 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.36 -0.58 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.36 -0.59 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.37 -0.58 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.37 -0.58 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.38 -0.58 23 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.41 -0.56 24 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.45 -0.57 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.54 -0.56 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.68 -0.54 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 3.90 -0.50 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 3.20 -0.47 23 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 2.59 -0.33 23 0 85 0
30JUL26 48.00 C 0.00 0.00 0.00 2.09 -0.29 24 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 1.67 -0.24 24 0 15 0
30JUL26 50.00 C 1.14 1.14 1.14 1.32 -0.20 24 15 45 0
30JUL26 52.50 C 0.00 0.00 0.00 0.69 -0.18 24 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 0.34 -0.11 24 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.15 -0.07 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.07 -0.03 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 21.34 -0.58 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.34 -0.58 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.34 -0.59 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.35 -0.58 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.35 -0.58 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.35 -0.58 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.35 -0.59 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.36 -0.58 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.36 -0.58 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.36 -0.58 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.36 -0.59 0 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 10.38 -0.58 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.40 -0.58 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.44 -0.58 24 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.52 -0.57 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.66 -0.54 25 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.85 -0.52 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.10 -0.51 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.30 -0.61 23 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.85 -0.42 25 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.21 -0.39 24 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.76 -0.35 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.35 -0.32 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.99 -0.30 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.38 -0.13 25 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.87 -0.15 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.53 -0.12 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.31 -0.08 25 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.18 -0.05 25 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.35 -0.58 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.35 -0.58 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.35 -0.58 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.35 -0.59 25 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.36 -0.58 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.36 -0.58 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.36 -0.59 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.38 -0.58 23 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.42 -0.57 23 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.50 -0.56 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.61 -0.55 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.79 -0.53 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.03 -0.49 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 6.33 -0.47 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.68 -0.43 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.13 -0.37 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.54 -0.38 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.90 -0.36 23 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.47 -0.32 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.05 -0.31 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.70 -0.27 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.99 -0.16 24 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.42 -0.20 24 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.98 -0.14 24 0 10 0
30DEC26 60.00 C 0.75 0.75 0.75 0.66 -0.10 24 23 53 +23
30DEC26 62.50 C 0.00 0.00 0.00 0.44 -0.07 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 -0.06 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.18 -0.04 24 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 -0.02 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.37 -0.58 22 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.40 -0.57 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.47 -0.55 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.57 -0.54 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.72 -0.54 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.94 -0.50 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.18 -0.50 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.50 -0.47 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.83 -0.47 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.23 -0.44 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.65 -0.42 23 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 5.12 -0.40 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.50 -0.35 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.09 -0.29 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.67 -0.28 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.31 -0.23 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.55 -0.14 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.91 -0.18 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.39 -0.18 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.00 -0.14 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.71 -0.11 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.50 -0.08 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.35 -0.05 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.23 -0.05 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 -0.04 23 0 0 0
TOTAL CALL 66 6,645 +30
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 85 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 57 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 43 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 37 0 189 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 321 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 224 0
29APR26 46.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 191 0
29APR26 47.00 P 0.00 0.00 0.00 0.19 +0.06 24 0 258 0
29APR26 48.00 P 0.00 0.00 0.00 0.49 +0.12 23 0 108 0
29APR26 49.00 P 1.47 1.47 1.47 1.06 +0.26 24 12 122 0
29APR26 50.00 P 2.05 2.05 1.90 1.85 +0.39 25 21 132 +21
29APR26 52.50 P 0.00 0.00 0.00 4.22 +0.57 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.72 +0.58 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.22 +0.58 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.72 +0.58 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.22 +0.58 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.72 +0.58 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.22 +0.58 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.72 +0.58 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.22 +0.58 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 31 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 28 0 72 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 122 0
28MAY26 40.00 P 0.00 0.00 0.00 0.02 0.00 24 0 37 0
28MAY26 41.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 77 0
28MAY26 42.00 P 0.00 0.00 0.00 0.10 +0.02 24 0 77 0
28MAY26 43.00 P 0.31 0.31 0.31 0.20 +0.05 24 4 154 +4
28MAY26 44.00 P 0.45 0.45 0.43 0.37 +0.09 24 57 349 +57
28MAY26 45.00 P 0.00 0.00 0.00 0.61 +0.12 24 0 432 0
28MAY26 46.00 P 0.00 0.00 0.00 0.93 +0.14 23 0 446 0
28MAY26 47.00 P 0.00 0.00 0.00 1.36 +0.16 23 0 251 0
28MAY26 48.00 P 0.00 0.00 0.00 1.93 +0.21 23 0 53 0
28MAY26 49.00 P 0.00 0.00 0.00 2.61 +0.27 23 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 3.39 +0.31 23 0 36 0
28MAY26 52.50 P 0.00 0.00 0.00 5.60 +0.52 23 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 8.01 +0.57 24 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.68 +0.50 42 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.97 +0.32 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.46 +0.58 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.96 +0.59 32 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.45 +0.58 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.95 +0.59 42 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.44 +0.58 0 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 58 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 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 43 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 37 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 32 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 27 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 0.00 25 0 4 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 24 0 17 0
29JUN26 39.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.30 +0.04 23 0 77 0
29JUN26 43.00 P 0.56 0.56 0.56 0.48 +0.06 23 1 83 0
29JUN26 44.00 P 0.00 0.00 0.00 0.72 +0.09 23 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 1.03 +0.12 23 0 226 0
29JUN26 46.00 P 0.00 0.00 0.00 1.39 +0.12 23 0 177 0
29JUN26 47.00 P 0.00 0.00 0.00 1.85 +0.14 23 0 175 0
29JUN26 48.00 P 0.00 0.00 0.00 2.41 +0.18 23 0 152 0
29JUN26 49.00 P 0.00 0.00 0.00 3.05 +0.21 23 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 3.77 +0.25 23 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 5.80 +0.45 23 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.09 +0.52 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.75 +0.51 34 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.12 +0.42 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.47 +0.37 26 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.96 +0.59 26 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.45 +0.58 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.95 +0.59 33 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.44 +0.58 0 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 0.00 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.15 +0.02 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.23 +0.02 23 0 25 0
30JUL26 41.00 P 0.00 0.00 0.00 0.36 +0.04 24 0 32 0
30JUL26 42.00 P 0.00 0.00 0.00 0.53 +0.06 24 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 0.75 +0.08 24 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 1.01 +0.09 23 0 69 0
30JUL26 45.00 P 0.00 0.00 0.00 1.33 +0.08 23 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 1.74 +0.11 23 0 57 0
30JUL26 47.00 P 0.00 0.00 0.00 2.21 +0.13 23 0 43 0
30JUL26 48.00 P 0.00 0.00 0.00 2.77 +0.17 23 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 3.38 +0.18 23 0 45 0
30JUL26 50.00 P 0.00 0.00 0.00 4.07 +0.21 23 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.02 +0.42 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.46 +0.74 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.87 +0.58 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.18 +0.48 32 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.65 +0.55 35 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.96 +0.58 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.45 +0.58 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.95 +0.59 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.02 0.00 25 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.04 0.00 25 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.06 0.00 25 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.09 0.00 25 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.31 +0.03 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.42 +0.02 25 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.59 +0.05 25 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 0.79 +0.06 25 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 1.04 +0.08 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.34 +0.12 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 1.67 +0.15 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.05 +0.13 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 2.50 +0.16 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 3.00 +0.18 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.56 +0.20 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.18 +0.25 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.72 +0.28 25 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.53 +0.38 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.81 +0.44 28 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.09 +0.80 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.41 +0.71 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.65 +0.55 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.98 +0.57 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.46 +0.58 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.95 +0.59 25 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.44 +0.58 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.05 +0.01 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.10 +0.01 24 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.15 +0.01 24 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.22 +0.03 24 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.30 +0.03 24 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.41 +0.04 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.54 +0.05 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.70 +0.05 23 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.87 +0.06 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.17 +0.09 24 0 17 0
30DEC26 42.00 P 0.00 0.00 0.00 1.43 +0.10 24 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 1.78 +0.13 24 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 2.12 +0.13 24 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.52 +0.13 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.97 +0.15 24 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.48 +0.17 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 4.06 +0.22 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 4.67 +0.26 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.31 +0.28 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.91 +0.36 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.85 +0.42 24 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.09 +0.59 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.41 +0.70 26 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.65 +0.55 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.01 +0.57 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.47 +0.58 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.95 +0.58 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.44 +0.58 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.44 +0.04 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.57 +0.04 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.76 +0.08 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.95 +0.10 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.19 +0.12 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.45 +0.09 23 0 13 0
30MAR27 42.00 P 1.80 1.80 1.80 1.68 +0.06 22 1 3 +1
30MAR27 43.00 P 0.00 0.00 0.00 2.02 +0.05 22 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.42 +0.12 23 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 2.80 +0.09 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.27 +0.13 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.76 +0.15 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.33 +0.16 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.94 +0.20 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.58 +0.20 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.20 +0.34 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 9.08 +0.40 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.13 +0.44 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.41 +0.56 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.65 +0.53 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.03 +0.54 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.48 +0.57 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.95 +0.57 23 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.44 +0.58 24 0 0 0
TOTAL PUT 96 7,326 +83
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$ 27.28
29APR26 16.00 C 0.00 0.00 0.00 11.33 -0.25 189 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.82 -0.28 172 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 10.28 -0.29 0 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 9.84 -0.28 166 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.29 -0.31 104 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.79 -0.28 96 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 8.29 -0.29 89 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 7.78 -0.30 0 0 18 0
29APR26 20.00 C 0.00 0.00 0.00 7.30 -0.30 96 0 30 0
29APR26 21.00 C 0.00 0.00 0.00 6.29 -0.29 60 0 40 0
29APR26 22.00 C 0.00 0.00 0.00 5.29 -0.32 42 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 4.30 -0.24 56 0 49 0
29APR26 24.00 C 3.07 3.07 3.07 3.42 -0.13 73 3 247 0
29APR26 25.00 C 0.00 0.00 0.00 2.36 -0.24 46 0 735 0
29APR26 26.00 C 1.53 1.53 1.53 1.49 -0.22 44 10 1,479 0
29APR26 27.00 C 0.83 0.94 0.69 0.76 -0.19 40 172 1,659 -119
29APR26 28.00 C 0.37 0.37 0.28 0.32 -0.11 39 386 2,040 +292
29APR26 29.00 C 0.11 0.12 0.09 0.12 -0.04 41 525 2,764 -192
29APR26 30.00 C 0.03 0.03 0.03 0.04 -0.02 42 25 2,673 -15
29APR26 31.00 C 0.01 0.01 0.01 0.01 -0.01 42 5 1,035 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,887 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,415 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 68 0 903 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 83 0 320 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 90 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 97 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 103 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 110 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 116 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 122 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 128 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 133 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 139 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 149 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 154 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 11.33 -0.25 71 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.88 -0.28 84 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.31 -0.32 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.84 -0.33 63 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.30 -0.35 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.80 -0.27 0 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 8.38 -0.22 62 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.90 -0.28 61 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.41 -0.26 59 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 6.35 -0.32 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.46 -0.26 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.47 -0.18 41 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 3.56 -0.29 38 0 101 0
28MAY26 25.00 C 0.00 0.00 0.00 2.77 -0.25 38 0 656 0
28MAY26 26.00 C 0.00 0.00 0.00 2.09 -0.27 39 0 541 0
28MAY26 27.00 C 1.42 1.51 1.42 1.49 -0.21 38 40 1,552 -20
28MAY26 28.00 C 1.16 1.16 0.98 1.01 -0.15 37 44 1,073 +33
28MAY26 29.00 C 0.67 0.67 0.67 0.65 -0.14 37 2 1,227 -2
28MAY26 30.00 C 0.45 0.45 0.43 0.39 -0.12 36 96 2,028 +28
28MAY26 31.00 C 0.28 0.28 0.26 0.22 -0.09 35 83 2,545 +35
28MAY26 32.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 1,454 0
28MAY26 33.00 C 0.00 0.00 0.00 0.06 -0.04 35 0 3,084 0
28MAY26 34.00 C 0.08 0.08 0.08 0.03 -0.03 35 10 1,068 -10
28MAY26 35.00 C 0.05 0.05 0.05 0.02 -0.01 36 2 812 +2
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 579 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 48 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 56 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 61 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 63 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 67 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 17.35 -0.32 101 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 16.80 -0.33 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 16.38 -0.26 101 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.86 -0.30 89 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.38 -0.29 91 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.88 -0.25 86 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.38 -0.23 82 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.89 -0.29 80 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.34 -0.36 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.84 -0.30 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.41 -0.28 72 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.90 -0.34 66 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 11.40 -0.27 62 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.91 -0.32 61 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.41 -0.30 57 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 9.91 -0.46 54 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 9.42 -0.34 52 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 8.94 -0.30 51 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 8.39 -0.50 40 0 74 0
29JUN26 19.50 C 0.00 0.00 0.00 7.93 -0.37 44 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.58 -0.31 53 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 6.49 -0.39 40 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 5.57 -0.39 39 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 4.75 -0.19 40 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 3.94 -0.19 39 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 3.30 -0.09 41 0 1,572 0
29JUN26 26.00 C 0.00 0.00 0.00 2.55 -0.20 38 0 963 0
29JUN26 27.00 C 2.03 2.03 1.93 2.00 -0.16 38 61 3,192 +61
29JUN26 28.00 C 1.57 1.57 1.51 1.52 -0.16 38 46 3,755 +14
29JUN26 29.00 C 1.21 1.21 1.21 1.15 -0.13 38 1 3,647 +1
29JUN26 30.00 C 0.84 0.84 0.84 0.84 -0.14 37 4 7,490 0
29JUN26 31.00 C 0.00 0.00 0.00 0.60 -0.12 37 0 898 0
29JUN26 32.00 C 0.00 0.00 0.00 0.42 -0.10 37 0 622 0
29JUN26 33.00 C 0.00 0.00 0.00 0.29 -0.08 37 0 1,115 0
29JUN26 34.00 C 0.27 0.27 0.27 0.19 -0.07 36 10 1,317 +10
29JUN26 35.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 2,276 0
29JUN26 36.00 C 0.00 0.00 0.00 0.08 -0.05 36 0 1,682 0
29JUN26 37.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 164 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 40 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 42 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 44 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 547 0
30JUL26 16.00 C 0.00 0.00 0.00 11.41 -0.32 61 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.91 -0.33 58 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 10.41 -0.34 55 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.91 -0.46 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.56 -0.20 62 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.97 -0.32 52 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.48 -0.41 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.00 -0.33 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.58 -0.31 50 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.55 -0.39 42 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.65 -0.36 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.78 -0.23 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.01 -0.22 39 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.31 -0.22 38 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.71 -0.21 39 0 157 0
30JUL26 27.00 C 0.00 0.00 0.00 2.22 -0.18 39 0 1,267 0
30JUL26 28.00 C 1.78 1.78 1.78 1.76 -0.17 39 15 233 0
30JUL26 29.00 C 1.40 1.40 1.40 1.37 -0.17 39 16 126 +1
30JUL26 30.00 C 0.00 0.00 0.00 1.05 -0.17 38 0 110 0
30JUL26 31.00 C 0.86 0.86 0.86 0.81 -0.15 38 1 147 +1
30JUL26 32.00 C 0.00 0.00 0.00 0.61 -0.13 38 0 133 0
30JUL26 33.00 C 0.00 0.00 0.00 0.46 -0.11 38 0 151 0
30JUL26 34.00 C 0.00 0.00 0.00 0.34 -0.10 38 0 25 0
30JUL26 35.00 C 0.00 0.00 0.00 0.24 -0.10 37 0 28 0
30JUL26 36.00 C 0.00 0.00 0.00 0.18 -0.07 37 0 126 0
30JUL26 37.00 C 0.00 0.00 0.00 0.13 -0.06 37 0 39 0
30JUL26 38.00 C 0.00 0.00 0.00 0.09 -0.06 37 0 34 0
30JUL26 39.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 10 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.95 -0.24 66 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.41 -0.29 59 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.95 -0.29 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.41 -0.32 53 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.91 -0.45 50 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 10.41 -0.35 47 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.91 -0.46 44 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 9.56 -0.20 52 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.97 -0.46 44 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.54 -0.40 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.02 -0.37 42 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.58 -0.42 42 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.73 -0.31 42 0 112 0
29SEP26 22.00 C 0.00 0.00 0.00 5.96 -0.28 42 0 723 0
29SEP26 23.00 C 0.00 0.00 0.00 5.03 -0.37 38 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 4.34 -0.26 38 0 296 0
29SEP26 25.00 C 3.80 3.80 3.80 3.75 -0.22 39 50 1,222 +50
29SEP26 26.00 C 0.00 0.00 0.00 3.22 -0.22 39 0 1,394 0
29SEP26 27.00 C 0.00 0.00 0.00 2.77 -0.17 39 0 3,719 0
29SEP26 28.00 C 0.00 0.00 0.00 2.36 -0.18 40 0 2,106 0
29SEP26 29.00 C 2.01 2.01 2.01 2.00 -0.16 40 91 748 +90
29SEP26 30.00 C 1.71 1.76 1.65 1.69 -0.11 40 53 584 +51
29SEP26 31.00 C 1.39 1.39 1.39 1.41 -0.12 40 95 540 +95
29SEP26 32.00 C 1.20 1.20 1.20 1.19 -0.09 40 95 1,032 0
29SEP26 33.00 C 1.04 1.04 1.04 0.99 -0.08 40 50 1,714 +42
29SEP26 34.00 C 0.00 0.00 0.00 0.83 -0.06 40 0 1,695 0
29SEP26 35.00 C 0.00 0.00 0.00 0.69 -0.04 40 0 1,428 0
29SEP26 36.00 C 0.66 0.66 0.65 0.58 -0.03 40 9 2,252 0
29SEP26 37.00 C 0.00 0.00 0.00 0.48 -0.02 40 0 337 0
29SEP26 38.00 C 0.00 0.00 0.00 0.40 -0.02 40 0 717 0
29SEP26 39.00 C 0.00 0.00 0.00 0.33 -0.01 40 0 178 0
29SEP26 40.00 C 0.00 0.00 0.00 0.28 0.00 41 0 206 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 -0.01 40 0 147 0
29SEP26 42.00 C 0.00 0.00 0.00 0.19 0.00 41 0 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.16 +0.01 41 0 125 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 0.00 41 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 +0.01 41 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.09 +0.01 41 0 10 0
29SEP26 47.00 C 0.14 0.14 0.14 0.08 +0.01 42 100 120 +100
29SEP26 48.00 C 0.00 0.00 0.00 0.07 +0.01 42 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 11.41 -0.32 44 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.91 -0.45 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 10.48 -0.40 44 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.94 -0.43 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.56 -0.28 43 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 9.03 -0.40 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.58 -0.36 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.15 -0.31 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.73 -0.47 39 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 6.92 -0.32 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.16 -0.27 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.56 -0.23 39 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.90 -0.24 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.34 -0.23 38 0 344 0
30DEC26 26.00 C 0.00 0.00 0.00 3.85 -0.22 38 0 400 0
30DEC26 27.00 C 3.35 3.49 3.35 3.40 -0.17 38 330 758 +330
30DEC26 28.00 C 2.94 3.09 2.94 3.00 -0.16 38 441 596 +441
30DEC26 29.00 C 0.00 0.00 0.00 2.65 -0.15 38 0 186 0
30DEC26 30.00 C 0.00 0.00 0.00 2.33 -0.14 39 0 231 0
30DEC26 31.00 C 0.00 0.00 0.00 2.07 -0.16 39 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 1.82 -0.11 39 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.62 -0.10 39 0 1,170 0
30DEC26 34.00 C 0.00 0.00 0.00 1.44 -0.08 40 0 2,191 0
30DEC26 35.00 C 0.00 0.00 0.00 1.26 -0.13 40 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 1.13 -0.09 40 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 0.99 -0.09 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.83 -0.12 40 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.75 -0.10 40 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.68 -0.08 41 0 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.60 -0.07 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.53 -0.09 41 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.47 -0.09 41 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.42 -0.07 41 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.38 -0.07 42 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.33 -0.07 42 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.30 -0.06 42 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.27 -0.05 42 0 63 0
30MAR27 16.00 C 0.00 0.00 0.00 11.41 -0.35 38 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 10.97 -0.39 40 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 10.48 -0.40 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.02 -0.37 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.64 -0.31 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 9.17 -0.32 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.81 -0.32 38 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 8.41 -0.32 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.09 -0.21 39 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.35 -0.21 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.62 -0.25 38 0 10 0
30MAR27 23.00 C 0.00 0.00 0.00 5.93 -0.30 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.41 -0.23 37 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 4.70 -0.40 36 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 4.40 -0.20 37 0 8 0
30MAR27 27.00 C 0.00 0.00 0.00 3.97 -0.14 38 0 9 0
30MAR27 28.00 C 0.00 0.00 0.00 3.60 -0.11 38 0 14 0
30MAR27 29.00 C 0.00 0.00 0.00 3.23 -0.15 38 0 85 0
30MAR27 30.00 C 0.00 0.00 0.00 2.92 -0.14 38 0 106 0
30MAR27 31.00 C 0.00 0.00 0.00 2.63 -0.13 38 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 2.37 -0.15 38 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 2.14 -0.12 39 0 56 0
30MAR27 34.00 C 0.00 0.00 0.00 1.94 -0.11 39 0 81 0
30MAR27 35.00 C 0.00 0.00 0.00 1.76 -0.10 39 0 83 0
30MAR27 36.00 C 0.00 0.00 0.00 1.58 -0.12 39 0 71 0
30MAR27 37.00 C 0.00 0.00 0.00 1.42 -0.13 39 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.30 -0.16 40 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.16 -0.18 40 0 19 0
30MAR27 40.00 C 1.12 1.12 1.12 1.03 -0.19 39 5 46 -5
30MAR27 41.00 C 0.00 0.00 0.00 0.96 -0.17 40 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.87 -0.18 40 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.78 -0.18 40 0 8 0
30MAR27 44.00 C 0.00 0.00 0.00 0.73 -0.15 41 0 102 0
TOTAL CALL 2,876 115,862 +1,314
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 156 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 148 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 140 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 125 0 140 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 117 0 186 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 110 0 269 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 103 0 458 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 292 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 82 0 429 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,173 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 952 0
29APR26 24.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 1,118 0
29APR26 25.00 P 0.05 0.05 0.05 0.07 0.00 47 30 1,962 -12
29APR26 26.00 P 0.16 0.18 0.14 0.18 0.00 42 60 3,088 +44
29APR26 27.00 P 0.43 0.47 0.34 0.43 +0.01 37 274 1,533 -79
29APR26 28.00 P 0.96 1.05 0.85 1.01 +0.14 38 323 2,163 +122
29APR26 29.00 P 0.00 0.00 0.00 1.78 +0.17 35 0 1,775 0
29APR26 30.00 P 2.60 2.75 2.60 2.76 +0.23 44 7 4,072 0
29APR26 31.00 P 0.00 0.00 0.00 3.84 +0.35 70 0 652 -515
29APR26 32.00 P 4.64 4.64 4.64 4.86 +0.38 86 1 1,393 -44
29APR26 33.00 P 0.00 0.00 0.00 5.74 +0.26 70 0 15 0
29APR26 34.00 P 0.00 0.00 0.00 6.72 +0.24 0 0 30 0
29APR26 35.00 P 0.00 0.00 0.00 7.72 +0.24 0 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 8.72 +0.24 0 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 9.73 +0.25 97 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.73 +0.25 104 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.72 +0.24 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.73 +0.25 118 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 13.74 +0.26 133 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 14.72 +0.24 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 15.73 +0.25 137 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 16.73 +0.25 144 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 17.73 +0.25 149 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 18.73 +0.25 155 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 19.73 +0.25 160 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 20.72 +0.24 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 58 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 48 0 235 0
28MAY26 19.50 P 0.02 0.02 0.02 0.01 0.00 45 10 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 0.00 46 0 628 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 0.00 44 0 370 0
28MAY26 22.00 P 0.07 0.09 0.07 0.07 0.00 42 100 1,359 +85
28MAY26 23.00 P 0.14 0.14 0.14 0.14 -0.01 41 8 2,365 0
28MAY26 24.00 P 0.25 0.27 0.25 0.25 0.00 40 24 3,763 +5
28MAY26 25.00 P 0.42 0.44 0.41 0.43 0.00 38 205 1,789 +50
28MAY26 26.00 P 0.70 0.70 0.63 0.70 +0.01 37 15 1,593 +4
28MAY26 27.00 P 1.09 1.16 1.03 1.08 +0.03 36 16 1,679 +2
28MAY26 28.00 P 1.60 1.61 1.56 1.59 +0.03 35 34 2,595 +24
28MAY26 29.00 P 2.20 2.20 2.20 2.25 +0.13 35 10 790 0
28MAY26 30.00 P 0.00 0.00 0.00 3.02 +0.11 35 0 741 0
28MAY26 31.00 P 0.00 0.00 0.00 3.88 +0.15 35 0 990 0
28MAY26 32.00 P 0.00 0.00 0.00 4.86 +0.25 40 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 5.74 +0.18 34 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 6.72 +0.23 0 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 7.77 +0.29 47 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 8.77 +0.29 51 0 0 -407
28MAY26 37.00 P 0.00 0.00 0.00 9.78 +0.30 56 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.73 +0.25 52 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.72 +0.24 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.73 +0.25 58 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 13.74 +0.26 65 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 14.72 +0.24 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 15.77 +0.29 77 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 16.77 +0.29 80 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 17.73 +0.23 74 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 18.77 +0.29 86 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 19.73 +0.25 79 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 20.72 +0.24 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 78 0 13 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 279 0
29JUN26 18.00 P 0.05 0.05 0.05 0.03 +0.02 46 28 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 +0.02 46 0 262 0
29JUN26 19.00 P 0.07 0.07 0.07 0.05 +0.02 44 5 498 +5
29JUN26 19.50 P 0.10 0.10 0.10 0.06 +0.02 43 8 765 -8
29JUN26 20.00 P 0.00 0.00 0.00 0.09 +0.03 44 0 1,293 0
29JUN26 21.00 P 0.16 0.16 0.16 0.15 +0.04 43 5 1,487 +5
29JUN26 22.00 P 0.24 0.24 0.24 0.24 +0.04 41 160 1,860 -115
29JUN26 23.00 P 0.34 0.34 0.34 0.36 +0.03 40 58 1,501 +15
29JUN26 24.00 P 0.52 0.53 0.52 0.55 +0.04 39 31 2,149 +3
29JUN26 25.00 P 0.77 0.77 0.77 0.80 +0.05 38 6 4,274 0
29JUN26 26.00 P 1.12 1.12 1.12 1.12 +0.05 37 95 4,513 +51
29JUN26 27.00 P 1.50 1.60 1.50 1.53 +0.05 36 110 2,087 +90
29JUN26 28.00 P 2.03 2.03 2.03 2.05 +0.05 36 15 2,354 +15
29JUN26 29.00 P 0.00 0.00 0.00 2.69 +0.07 36 0 2,144 0
29JUN26 30.00 P 3.40 3.40 3.40 3.41 +0.18 36 10 3,346 +10
29JUN26 31.00 P 0.00 0.00 0.00 4.19 +0.12 36 0 2,031 0
29JUN26 32.00 P 0.00 0.00 0.00 5.02 +0.14 36 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 5.94 +0.23 38 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 6.86 +0.26 38 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 7.77 +0.25 36 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 8.78 +0.30 40 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 9.80 +0.30 45 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 10.80 +0.32 48 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 11.72 +0.24 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.78 +0.30 52 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.74 +0.26 50 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.78 +0.30 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 15.77 +0.29 59 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 16.77 +0.29 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 17.78 +0.28 65 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 18.78 +0.28 67 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 19.73 +0.25 62 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 20.78 +0.30 71 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 41 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.03 0.00 41 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 0.00 0.00 0.00 0.06 +0.01 41 0 64 0
30JUL26 18.50 P 0.00 0.00 0.00 0.08 +0.01 40 0 3 0
30JUL26 19.00 P 0.14 0.14 0.14 0.11 +0.01 41 8 11 +8
30JUL26 19.50 P 0.00 0.00 0.00 0.14 +0.01 40 0 156 0
30JUL26 20.00 P 0.00 0.00 0.00 0.19 +0.02 40 0 60 0
30JUL26 21.00 P 0.00 0.00 0.00 0.31 +0.02 40 0 566 0
30JUL26 22.00 P 0.50 0.50 0.50 0.48 +0.03 40 20 125 +20
30JUL26 23.00 P 0.69 0.69 0.69 0.68 +0.01 39 20 313 +20
30JUL26 24.00 P 0.97 0.97 0.97 0.94 +0.02 38 20 638 +20
30JUL26 25.00 P 1.25 1.27 1.25 1.29 +0.04 38 40 181 +40
30JUL26 26.00 P 1.69 1.77 1.66 1.71 +0.04 37 307 556 +307
30JUL26 27.00 P 0.00 0.00 0.00 2.20 +0.04 37 0 699 0
30JUL26 28.00 P 2.80 2.80 2.80 2.77 +0.04 36 4 167 +4
30JUL26 29.00 P 0.00 0.00 0.00 3.41 +0.04 36 0 27 0
30JUL26 30.00 P 0.00 0.00 0.00 4.20 +0.13 37 0 20 0
30JUL26 31.00 P 0.00 0.00 0.00 5.00 +0.10 38 0 0 0
30JUL26 32.00 P 5.78 5.78 5.78 5.83 +0.19 38 2 2 +2
30JUL26 33.00 P 0.00 0.00 0.00 6.74 +0.20 39 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.57 +0.21 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.54 +0.32 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.37 +0.18 35 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.42 +0.45 40 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.31 +0.38 36 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.34 +0.45 41 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.31 +0.36 41 0 0 0
29SEP26 14.50 P 0.08 0.08 0.08 0.01 -0.01 37 5 119 +5
29SEP26 15.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.02 38 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.02 38 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.11 -0.02 38 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 272 0
29SEP26 18.50 P 0.00 0.00 0.00 0.18 -0.03 38 0 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.23 -0.04 38 0 351 0
29SEP26 19.50 P 0.00 0.00 0.00 0.29 -0.04 38 0 735 0
29SEP26 20.00 P 0.44 0.45 0.44 0.37 -0.04 38 10 4,269 +5
29SEP26 21.00 P 0.00 0.00 0.00 0.55 -0.05 38 0 1,090 0
29SEP26 22.00 P 0.85 0.85 0.85 0.79 -0.04 39 20 1,470 +20
29SEP26 23.00 P 0.00 0.00 0.00 1.08 0.00 39 0 1,490 0
29SEP26 24.00 P 0.00 0.00 0.00 1.40 -0.01 38 0 5,267 0
29SEP26 25.00 P 1.82 1.82 1.78 1.79 0.00 38 103 3,307 +102
29SEP26 26.00 P 2.24 2.29 2.23 2.25 +0.03 38 63 1,751 +57
29SEP26 27.00 P 0.00 0.00 0.00 2.77 +0.03 38 0 6,435 0
29SEP26 28.00 P 0.00 0.00 0.00 3.35 +0.06 38 0 1,798 0
29SEP26 29.00 P 0.00 0.00 0.00 4.00 +0.07 38 0 812 0
29SEP26 30.00 P 0.00 0.00 0.00 4.70 +0.10 38 0 1,566 0
29SEP26 31.00 P 0.00 0.00 0.00 5.48 +0.15 39 0 1,066 0
29SEP26 32.00 P 0.00 0.00 0.00 6.23 +0.14 38 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 7.13 +0.21 40 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 7.97 +0.22 40 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 8.79 +0.19 39 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 9.69 +0.21 39 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 10.58 +0.20 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.57 +0.29 41 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.44 +0.36 38 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.44 +0.29 40 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.39 +0.30 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.25 +0.23 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.26 +0.27 35 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.14 +0.21 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.21 +0.26 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.25 +0.47 40 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.17 +0.31 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.17 +0.28 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 -0.02 38 0 1 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 -0.03 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 -0.03 38 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.26 -0.04 37 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.32 -0.04 38 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.40 -0.04 38 0 4 0
30DEC26 19.00 P 0.58 0.58 0.58 0.48 -0.04 38 26 51 +11
30DEC26 19.50 P 0.00 0.00 0.00 0.57 -0.04 38 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.68 -0.04 38 0 330 0
30DEC26 21.00 P 0.00 0.00 0.00 0.93 -0.04 38 0 186 0
30DEC26 22.00 P 1.21 1.21 1.21 1.22 -0.03 38 20 298 +20
30DEC26 23.00 P 1.60 1.60 1.60 1.58 +0.01 38 90 412 +90
30DEC26 24.00 P 0.00 0.00 0.00 1.97 +0.03 38 0 388 0
30DEC26 25.00 P 2.36 2.36 2.36 2.39 +0.02 38 2 833 +2
30DEC26 26.00 P 2.92 2.92 2.92 2.87 +0.01 38 66 745 +66
30DEC26 27.00 P 3.44 3.44 3.44 3.41 +0.03 38 66 952 +66
30DEC26 28.00 P 0.00 0.00 0.00 4.01 +0.05 38 0 446 0
30DEC26 29.00 P 0.00 0.00 0.00 4.64 +0.06 38 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 5.34 +0.06 39 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 6.05 +0.07 39 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 6.84 +0.12 39 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.61 +0.12 39 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 8.45 +0.16 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 9.21 +0.10 39 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 10.17 +0.21 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.04 +0.17 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.91 +0.17 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.81 +0.18 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.62 +0.14 39 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 14.63 +0.20 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.56 +0.37 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.49 +0.20 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.40 +0.28 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.34 +0.26 38 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.27 +0.24 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.30 +0.32 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.24 +0.28 36 0 0 0
30MAR27 16.00 P 0.32 0.32 0.32 0.20 -0.06 36 5 26 +5
30MAR27 16.50 P 0.00 0.00 0.00 0.25 -0.07 36 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.32 -0.06 36 0 49 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 -0.07 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.47 -0.07 36 0 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.55 -0.07 36 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.66 -0.07 36 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 0.77 -0.07 36 0 15 0
30MAR27 20.00 P 1.02 1.02 1.02 0.89 -0.07 37 15 301 +15
30MAR27 21.00 P 0.00 0.00 0.00 1.18 -0.07 37 0 274 0
30MAR27 22.00 P 1.58 1.58 1.57 1.52 -0.02 37 31 195 +29
30MAR27 23.00 P 0.00 0.00 0.00 1.90 +0.02 37 0 333 0
30MAR27 24.00 P 0.00 0.00 0.00 2.31 +0.07 37 0 407 0
30MAR27 25.00 P 0.00 0.00 0.00 2.77 +0.05 37 0 462 0
30MAR27 26.00 P 3.30 3.30 3.30 3.26 +0.05 37 1 374 -1
30MAR27 27.00 P 0.00 0.00 0.00 3.81 +0.06 37 0 216 0
30MAR27 28.00 P 0.00 0.00 0.00 4.40 +0.06 37 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 5.04 +0.07 37 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 5.74 +0.10 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.45 +0.08 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.24 +0.17 39 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 8.02 +0.19 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.81 +0.20 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.63 +0.21 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.45 +0.21 40 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.31 +0.23 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.18 +0.24 40 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.05 +0.22 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.93 +0.24 40 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 14.84 +0.25 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.75 +0.26 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 16.67 +0.26 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.49 +0.17 38 0 1 0
TOTAL PUT 2,592 136,988 +263
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$ 75.15
29APR26 49.00 C 0.00 0.00 0.00 26.17 -0.31 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.17 -0.31 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.67 -0.31 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.17 -0.31 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.68 -0.30 67 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 15.18 -0.30 56 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 12.68 -0.30 44 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.18 -0.30 32 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.68 -0.30 0 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 5.18 -0.31 0 0 90 0
29APR26 72.50 C 0.00 0.00 0.00 2.65 -0.34 0 0 157 0
29APR26 75.00 C 0.50 0.50 0.50 0.63 -0.17 12 40 622 -40
29APR26 77.50 C 0.00 0.00 0.00 0.03 -0.02 13 0 538 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 20 0 105 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.27 -0.30 44 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.77 -0.31 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.28 -0.30 32 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.78 -0.31 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.29 -0.30 21 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.80 -0.30 21 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.30 -0.31 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.81 -0.30 12 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.33 -0.31 11 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 3.10 -0.10 12 0 162 0
28MAY26 75.00 C 0.00 0.00 0.00 1.27 -0.15 11 0 354 0
28MAY26 77.50 C 0.34 0.34 0.34 0.33 -0.10 11 80 266 0
28MAY26 80.00 C 0.00 0.00 0.00 0.06 -0.03 11 0 237 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 -0.01 12 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 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 33 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 28.27 -0.31 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.28 -0.30 40 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.28 -0.30 35 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.28 -0.30 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.79 -0.30 31 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.29 -0.31 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.80 -0.30 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.31 -0.30 20 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.81 -0.31 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.32 -0.30 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.83 -0.30 10 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.45 -0.23 13 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.24 -0.08 12 0 195 0
29JUN26 75.00 C 0.00 0.00 0.00 1.53 -0.11 11 0 216 0
29JUN26 77.50 C 0.52 0.52 0.52 0.57 -0.07 11 40 155 +15
29JUN26 80.00 C 0.00 0.00 0.00 0.16 -0.05 11 0 40 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.01 11 0 4 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 25.28 -0.31 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.79 -0.30 28 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.29 -0.31 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.80 -0.31 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.31 -0.30 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.81 -0.31 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.32 -0.31 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.84 -0.30 11 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.47 -0.26 11 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.42 -0.08 12 0 15 0
30JUL26 75.00 C 0.00 0.00 0.00 1.80 -0.09 11 0 17 0
30JUL26 77.50 C 0.75 0.75 0.75 0.81 -0.07 11 40 110 +40
30JUL26 80.00 C 0.31 0.31 0.31 0.31 -0.05 11 40 144 +40
30JUL26 82.50 C 0.00 0.00 0.00 0.10 -0.03 11 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 -0.01 11 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.27 -0.31 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.28 -0.30 30 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.28 -0.30 27 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.28 -0.31 24 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.79 -0.30 23 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.29 -0.31 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.80 -0.31 17 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.31 -0.30 15 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.81 -0.31 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.33 -0.31 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.93 -0.30 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.74 -0.28 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.87 -0.25 11 0 26 0
29SEP26 75.00 C 0.00 0.00 0.00 2.34 -0.19 11 0 50 0
29SEP26 77.50 C 0.00 0.00 0.00 1.33 -0.14 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.69 -0.09 11 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.32 -0.06 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.15 -0.02 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.01 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.01 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.30 -0.30 17 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.31 -0.31 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.33 -0.30 13 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.87 -0.30 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.41 -0.30 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.80 -0.46 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.50 -0.30 10 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.07 -0.30 10 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.70 -0.28 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.43 -0.27 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.36 -0.24 11 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 4.56 -0.20 10 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.00 -0.15 10 0 105 0
30DEC26 77.50 C 0.00 0.00 0.00 1.91 -0.11 10 0 53 0
30DEC26 80.00 C 0.00 0.00 0.00 1.15 -0.08 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.65 -0.05 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.34 -0.03 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 -0.02 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 -0.01 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 -0.01 11 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 11 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 12 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 25.62 -0.30 15 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.17 -0.30 10 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.73 -0.30 12 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.29 -0.30 11 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.88 -0.29 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.50 -0.29 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.21 -0.27 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.05 -0.24 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.07 -0.21 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.35 -0.17 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.78 -0.12 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.65 -0.10 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.79 -0.05 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.17 -0.03 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.72 -0.03 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.44 -0.01 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.26 0.00 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.15 -0.01 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.08 0.00 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
TOTAL CALL 240 4,734 +55
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 74 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 33 0 329 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 23 0 932 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 14 0 446 0
29APR26 75.00 P 0.00 0.00 0.00 0.48 +0.13 13 0 392 0
29APR26 77.50 P 0.00 0.00 0.00 2.42 +0.29 17 0 99 0
29APR26 80.00 P 0.00 0.00 0.00 4.85 +0.30 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.35 +0.30 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.85 +0.30 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.35 +0.30 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.13 +0.37 87 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.63 +0.37 97 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.13 +0.37 107 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.63 +0.36 116 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.13 +0.37 125 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 14 0 229 0
28MAY26 70.00 P 0.00 0.00 0.00 0.02 0.00 11 0 558 0
28MAY26 72.50 P 0.00 0.00 0.00 0.19 0.00 11 0 490 0
28MAY26 75.00 P 1.21 1.21 1.10 0.90 +0.03 11 44 571 0
28MAY26 77.50 P 0.00 0.00 0.00 2.57 +0.15 11 0 370 0
28MAY26 80.00 P 0.00 0.00 0.00 4.85 +0.29 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 7.35 +0.30 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.85 +0.30 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.35 +0.30 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.13 +0.37 41 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.63 +0.36 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.13 +0.36 50 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.63 +0.36 54 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.13 +0.36 58 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 16 0 165 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 13 0 169 0
29JUN26 67.50 P 0.00 0.00 0.00 0.03 0.00 11 0 103 0
29JUN26 70.00 P 0.00 0.00 0.00 0.15 +0.01 11 0 175 0
29JUN26 72.50 P 0.76 0.76 0.76 0.59 +0.05 11 15 292 +15
29JUN26 75.00 P 0.00 0.00 0.00 1.54 +0.05 11 0 135 0
29JUN26 77.50 P 0.00 0.00 0.00 3.18 +0.06 10 0 75 0
29JUN26 80.00 P 0.00 0.00 0.00 5.35 +0.08 10 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.78 +0.29 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.25 +0.30 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.74 +0.30 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.47 +0.35 28 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.96 +0.35 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.45 +0.35 33 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.94 +0.35 36 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.43 +0.34 39 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 25 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 11 0 2 0
30JUL26 67.50 P 0.00 0.00 0.00 0.06 0.00 11 0 51 0
30JUL26 70.00 P 0.00 0.00 0.00 0.25 +0.02 11 0 55 0
30JUL26 72.50 P 0.00 0.00 0.00 0.74 +0.02 11 0 137 0
30JUL26 75.00 P 0.00 0.00 0.00 1.73 +0.02 10 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.30 +0.06 10 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 5.40 +0.08 10 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.80 +0.29 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.26 +0.31 11 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.74 +0.30 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.47 +0.35 24 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.96 +0.35 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.45 +0.35 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.95 +0.35 31 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 0.00 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.19 +0.01 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.52 +0.03 11 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 1.17 +0.06 11 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.26 +0.12 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.71 +0.17 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.64 +0.23 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.87 +0.27 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.28 +0.30 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.75 +0.31 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.47 +0.32 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.96 +0.35 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.46 +0.36 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.95 +0.35 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.44 +0.35 28 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 12 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.02 +0.01 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.05 +0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 +0.01 11 0 53 0
30DEC26 67.50 P 0.00 0.00 0.00 0.34 +0.04 11 0 72 0
30DEC26 70.00 P 0.00 0.00 0.00 0.75 +0.06 11 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.47 +0.11 11 0 229 0
30DEC26 75.00 P 0.00 0.00 0.00 2.56 +0.16 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 3.94 +0.21 11 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.78 +0.25 11 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.93 +0.27 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.29 +0.29 11 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.75 +0.30 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.47 +0.32 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.96 +0.34 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.46 +0.34 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.95 +0.34 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.44 +0.34 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 +0.01 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 +0.01 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.12 +0.02 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.28 +0.04 11 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 0.59 +0.07 11 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.10 +0.11 11 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 1.89 +0.14 11 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.00 +0.20 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.32 +0.23 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.06 +0.27 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.10 +0.29 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.36 +0.30 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.77 +0.31 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.70 +0.33 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.25 +0.31 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.66 +0.29 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.07 +0.29 22 0 0 0
TOTAL PUT 59 7,403 +15
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 50.90
29APR26 37.00 C 0.00 0.00 0.00 13.92 -0.43 81 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 12.92 -0.44 73 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 11.92 -0.45 66 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.92 -0.44 59 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 9.92 -0.44 52 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 8.92 -0.45 45 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 7.92 -0.45 38 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 6.92 -0.45 29 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 5.92 -0.45 0 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 4.92 -0.46 0 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 3.94 -0.45 29 0 665 0
29APR26 48.00 C 0.00 0.00 0.00 2.98 -0.45 28 0 834 0
29APR26 49.00 C 0.00 0.00 0.00 2.16 -0.34 32 0 1,233 0
29APR26 50.00 C 1.52 1.52 1.32 1.38 -0.32 30 20 2,080 -10
29APR26 52.50 C 0.29 0.30 0.29 0.27 -0.17 29 59 1,996 +14
29APR26 55.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 561 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 493 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 59 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.96 -0.48 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.00 -0.44 34 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.98 -0.47 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.97 -0.48 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.05 -0.40 32 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.01 -0.45 22 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.03 -0.45 23 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 6.06 -0.45 22 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 5.13 -0.43 23 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 4.24 -0.42 23 0 526 0
28MAY26 48.00 C 0.00 0.00 0.00 3.41 -0.40 23 0 947 0
28MAY26 49.00 C 0.00 0.00 0.00 2.71 -0.28 23 0 990 0
28MAY26 50.00 C 2.08 2.08 2.08 2.08 -0.22 24 1 1,885 0
28MAY26 52.50 C 0.94 0.94 0.81 0.86 -0.19 22 826 2,451 +694
28MAY26 55.00 C 0.29 0.29 0.29 0.31 -0.11 23 39 769 -9
28MAY26 57.50 C 0.14 0.14 0.14 0.09 -0.04 23 13 8,104 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.02 23 0 232 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 36 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 136 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.09 -0.36 36 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.07 -0.38 28 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.11 -0.53 33 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 12.12 -0.41 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.14 -0.41 29 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 10.17 -0.40 29 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 9.20 -0.40 27 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.17 -0.45 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.23 -0.45 23 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.33 -0.45 23 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.46 -0.45 23 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 4.65 -0.43 23 0 515 0
29JUN26 48.00 C 0.00 0.00 0.00 3.93 -0.39 23 0 662 0
29JUN26 49.00 C 0.00 0.00 0.00 3.22 -0.30 23 0 1,273 0
29JUN26 50.00 C 0.00 0.00 0.00 2.61 -0.29 23 0 3,253 0
29JUN26 52.50 C 1.43 1.43 1.43 1.46 -0.22 23 30 4,556 +30
29JUN26 55.00 C 0.00 0.00 0.00 0.74 -0.15 23 0 9,118 0
29JUN26 57.50 C 0.00 0.00 0.00 0.33 -0.12 23 0 861 0
29JUN26 60.00 C 0.00 0.00 0.00 0.13 -0.07 23 0 457 0
29JUN26 62.50 C 0.00 0.00 0.00 0.05 -0.03 23 0 380 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 25 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 33 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 35 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 11.20 -0.53 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.23 -0.37 30 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.28 -0.36 29 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.21 -0.45 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.29 -0.45 23 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.41 -0.44 23 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.57 -0.43 23 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.79 -0.42 23 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 4.07 -0.39 23 0 341 0
30JUL26 49.00 C 0.00 0.00 0.00 3.44 -0.28 24 0 181 0
30JUL26 50.00 C 2.90 2.90 2.84 2.87 -0.24 24 326 379 -200
30JUL26 52.50 C 0.00 0.00 0.00 1.72 -0.22 24 0 270 0
30JUL26 55.00 C 1.06 1.06 1.06 0.95 -0.20 24 3 100 -3
30JUL26 57.50 C 0.64 0.64 0.57 0.49 -0.13 24 74 111 +74
30JUL26 60.00 C 0.00 0.00 0.00 0.24 -0.07 24 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 0.11 -0.04 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 -0.02 24 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 15.09 -0.39 29 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.15 -0.35 32 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.18 -0.46 31 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.21 -0.39 29 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 11.26 -0.47 29 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.32 -0.33 28 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.40 -0.34 27 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.39 -0.42 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.53 -0.41 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.72 -0.40 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 5.97 -0.38 24 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 5.26 -0.36 24 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.61 -0.35 24 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 4.03 -0.31 24 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.58 -0.19 25 0 673 0
29SEP26 52.50 C 0.00 0.00 0.00 2.47 -0.17 25 0 1,338 0
29SEP26 55.00 C 0.00 0.00 0.00 1.63 -0.19 25 0 231 0
29SEP26 57.50 C 0.00 0.00 0.00 1.06 -0.13 25 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.67 -0.10 25 0 425 0
29SEP26 62.50 C 0.55 0.55 0.55 0.41 -0.07 25 3 202 -3
29SEP26 65.00 C 0.00 0.00 0.00 0.24 -0.05 25 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 -0.03 24 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 -0.02 24 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.15 -0.40 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.18 -0.46 26 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.30 -0.37 27 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.41 -0.36 27 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.52 -0.48 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.60 -0.44 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.82 -0.42 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 8.06 -0.38 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.36 -0.37 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.69 -0.35 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.08 -0.34 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.49 -0.32 25 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 4.97 -0.30 25 0 90 0
30DEC26 50.00 C 0.00 0.00 0.00 4.56 -0.19 26 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 3.50 -0.14 26 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.62 -0.14 25 0 497 0
30DEC26 57.50 C 0.00 0.00 0.00 1.93 -0.15 25 0 169 0
30DEC26 60.00 C 0.00 0.00 0.00 1.40 -0.13 25 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 1.00 -0.10 25 0 208 0
30DEC26 65.00 C 0.00 0.00 0.00 0.71 -0.07 25 0 195 0
30DEC26 67.50 C 0.00 0.00 0.00 0.49 -0.06 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.34 -0.05 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 13.35 -0.37 25 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.50 -0.34 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.53 -0.57 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 10.83 -0.44 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.05 -0.42 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.46 -0.37 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.79 -0.36 26 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.13 -0.36 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.53 -0.34 26 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 6.94 -0.34 26 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 6.41 -0.30 26 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.89 -0.31 26 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 5.24 -0.27 25 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.19 -0.25 25 0 124 0
30MAR27 55.00 C 0.00 0.00 0.00 3.32 -0.23 25 0 140 0
30MAR27 57.50 C 0.00 0.00 0.00 2.62 -0.19 25 0 106 0
30MAR27 60.00 C 0.00 0.00 0.00 2.05 -0.15 25 0 334 0
30MAR27 62.50 C 0.00 0.00 0.00 1.59 -0.12 25 0 133 0
30MAR27 65.00 C 0.00 0.00 0.00 1.21 -0.10 25 0 246 0
30MAR27 67.50 C 0.00 0.00 0.00 0.97 -0.06 26 0 89 0
30MAR27 70.00 C 0.00 0.00 0.00 0.74 -0.07 26 0 583 0
30MAR27 72.50 C 0.00 0.00 0.00 0.56 -0.04 26 0 4 0
30MAR27 75.00 C 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
TOTAL CALL 1,394 62,301 +587
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 91 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 84 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 77 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 71 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 64 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 58 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 51 0 616 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,548 0
29APR26 45.00 P 0.03 0.03 0.03 0.01 0.00 39 4 1,432 -4
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 0.00 29 0 4,021 0
29APR26 48.00 P 0.10 0.10 0.10 0.06 0.00 28 10 6,922 0
29APR26 49.00 P 0.24 0.24 0.20 0.18 +0.02 28 201 1,838 +100
29APR26 50.00 P 0.40 0.42 0.40 0.42 +0.05 28 21 2,298 +21
29APR26 52.50 P 1.88 1.88 1.88 1.80 +0.19 26 30 881 -15
29APR26 55.00 P 3.96 3.96 3.96 4.11 +0.35 28 30 57 -30
29APR26 57.50 P 0.00 0.00 0.00 6.60 +0.45 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 9.23 +0.58 76 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 11.73 +0.55 90 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 14.23 +0.56 103 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 16.73 +0.56 116 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 19.23 +0.56 128 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.73 +0.56 139 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 24.22 +0.54 147 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 31 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 25 0 705 0
28MAY26 43.00 P 0.00 0.00 0.00 0.02 +0.01 25 0 863 0
28MAY26 44.00 P 0.08 0.08 0.08 0.03 0.00 23 4 563 -4
28MAY26 45.00 P 0.11 0.11 0.11 0.06 0.00 23 20 995 0
28MAY26 46.00 P 0.00 0.00 0.00 0.13 +0.02 23 0 653 0
28MAY26 47.00 P 0.24 0.24 0.24 0.24 +0.04 23 2 870 0
28MAY26 48.00 P 0.41 0.41 0.41 0.41 +0.05 23 1 7,781 +1
28MAY26 49.00 P 0.60 0.69 0.60 0.64 +0.05 22 46 3,818 +46
28MAY26 50.00 P 1.00 1.03 1.00 0.98 +0.07 22 154 2,221 +146
28MAY26 52.50 P 0.00 0.00 0.00 2.29 +0.13 21 0 1,175 0
28MAY26 55.00 P 4.30 4.30 4.30 4.28 +0.23 22 30 124 +30
28MAY26 57.50 P 0.00 0.00 0.00 6.62 +0.42 23 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 9.23 +0.58 36 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 11.73 +0.46 42 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 14.23 +0.46 49 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.73 +0.46 54 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 19.23 +0.46 60 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.73 +0.46 65 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 24.22 +0.45 69 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 31 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 -0.01 23 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 0.00 23 0 841 0
29JUN26 43.00 P 0.16 0.16 0.16 0.08 -0.01 23 23 8,613 0
29JUN26 44.00 P 0.00 0.00 0.00 0.14 0.00 23 0 896 0
29JUN26 45.00 P 0.31 0.31 0.31 0.24 +0.01 23 2 8,069 0
29JUN26 46.00 P 0.00 0.00 0.00 0.37 +0.01 23 0 1,718 0
29JUN26 47.00 P 0.61 0.61 0.61 0.56 +0.02 23 30 1,148 +30
29JUN26 48.00 P 0.93 0.94 0.93 0.82 +0.04 23 60 2,243 +60
29JUN26 49.00 P 1.27 1.29 1.12 1.15 +0.06 23 95 2,728 -85
29JUN26 50.00 P 0.00 0.00 0.00 1.55 +0.08 23 0 4,667 0
29JUN26 52.50 P 0.00 0.00 0.00 2.93 +0.18 24 0 1,614 0
29JUN26 55.00 P 0.00 0.00 0.00 4.75 +0.25 24 0 742 0
29JUN26 57.50 P 0.00 0.00 0.00 6.76 +0.35 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 9.23 +0.52 27 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.73 +0.46 32 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 14.23 +0.46 37 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.73 +0.46 42 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 19.23 +0.46 46 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.73 +0.46 50 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 24.22 +0.45 53 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.60 +0.39 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 29.10 +0.40 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.08 0.00 24 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.20 +0.01 23 0 49 0
30JUL26 43.00 P 0.00 0.00 0.00 0.31 +0.02 23 0 126 0
30JUL26 44.00 P 0.00 0.00 0.00 0.45 +0.02 23 0 102 0
30JUL26 45.00 P 0.00 0.00 0.00 0.64 +0.02 23 0 140 0
30JUL26 46.00 P 0.91 0.91 0.91 0.87 +0.02 23 2 214 +2
30JUL26 47.00 P 0.00 0.00 0.00 1.16 +0.05 23 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 1.51 +0.07 23 0 83 0
30JUL26 49.00 P 0.00 0.00 0.00 1.94 +0.11 23 0 180 0
30JUL26 50.00 P 0.00 0.00 0.00 2.45 +0.14 23 0 245 0
30JUL26 52.50 P 0.00 0.00 0.00 3.92 +0.19 23 0 257 0
30JUL26 55.00 P 5.69 5.69 5.69 5.72 +0.22 23 1 315 -1
30JUL26 57.50 P 0.00 0.00 0.00 7.87 +0.34 23 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.10 +0.32 22 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.47 +0.35 19 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.89 +0.52 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.34 +0.53 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.81 +0.54 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.32 +0.58 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.80 +0.39 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 +0.01 25 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.09 +0.01 25 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.13 0.00 24 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.20 +0.02 25 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.29 +0.03 25 0 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.39 +0.03 24 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.51 +0.01 24 0 704 0
29SEP26 43.00 P 0.00 0.00 0.00 0.72 +0.05 25 0 1,297 0
29SEP26 44.00 P 0.00 0.00 0.00 0.91 +0.04 24 0 575 0
29SEP26 45.00 P 0.00 0.00 0.00 1.14 +0.03 24 0 613 0
29SEP26 46.00 P 1.46 1.46 1.46 1.44 +0.08 24 4 3,374 0
29SEP26 47.00 P 0.00 0.00 0.00 1.77 +0.05 24 0 940 0
29SEP26 48.00 P 0.00 0.00 0.00 2.15 +0.06 24 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 2.59 +0.08 24 0 1,114 0
29SEP26 50.00 P 0.00 0.00 0.00 3.08 +0.09 24 0 1,118 0
29SEP26 52.50 P 0.00 0.00 0.00 4.52 +0.12 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 6.34 +0.27 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 8.31 +0.33 24 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 10.51 +0.48 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.78 +0.55 25 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 15.02 +0.33 22 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.41 +0.32 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.84 +0.32 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.32 +0.36 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.80 +0.37 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.28 +0.01 25 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.39 +0.03 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.51 +0.04 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.63 +0.03 25 0 270 0
30DEC26 41.00 P 0.00 0.00 0.00 0.81 +0.05 25 0 182 0
30DEC26 42.00 P 1.00 1.00 1.00 1.03 +0.08 25 2 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.23 +0.02 25 0 435 0
30DEC26 44.00 P 0.00 0.00 0.00 1.49 +0.03 25 0 361 0
30DEC26 45.00 P 0.00 0.00 0.00 1.78 +0.03 25 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.11 +0.03 24 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 2.52 +0.07 25 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 2.90 +0.04 24 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 3.36 +0.05 24 0 238 0
30DEC26 50.00 P 0.00 0.00 0.00 3.85 +0.05 24 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 5.28 +0.11 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 7.04 +0.26 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 8.89 +0.48 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.94 +0.42 25 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 13.09 +0.47 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.34 +0.49 25 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.60 +0.34 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.98 +0.46 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.39 +0.36 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.88 +0.42 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.68 +0.04 26 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 0.84 +0.05 26 0 6 0
30MAR27 40.00 P 1.13 1.13 1.13 1.03 +0.05 26 1 96 +1
30MAR27 41.00 P 0.00 0.00 0.00 1.25 +0.07 26 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 1.50 +0.07 26 0 116 0
30MAR27 43.00 P 0.00 0.00 0.00 1.82 +0.08 26 0 295 0
30MAR27 44.00 P 0.00 0.00 0.00 2.15 +0.09 26 0 330 0
30MAR27 45.00 P 2.50 2.50 2.50 2.49 +0.10 26 22 100 +22
30MAR27 46.00 P 0.00 0.00 0.00 2.90 +0.13 26 0 140 0
30MAR27 47.00 P 0.00 0.00 0.00 3.31 +0.13 26 0 255 0
30MAR27 48.00 P 0.00 0.00 0.00 3.78 +0.16 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 4.27 +0.16 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 4.78 +0.18 26 0 169 0
30MAR27 52.50 P 6.16 6.16 6.16 6.24 +0.21 27 60 120 +60
30MAR27 55.00 P 0.00 0.00 0.00 7.88 +0.23 27 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 9.73 +0.31 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.65 +0.32 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.80 +0.47 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.84 +0.39 28 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 18.06 +0.41 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.32 +0.43 27 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.63 +0.45 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.97 +0.45 25 0 0 0
TOTAL PUT 855 100,171 +380
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$ 26.88
24APR26 17.00 C 0.00 0.00 0.00 9.88 +0.25 0 0 0 0
24APR26 17.50 C 0.00 0.00 0.00 9.38 +0.25 0 0 0 0
24APR26 18.00 C 0.00 0.00 0.00 8.88 +0.28 0 0 0 0
24APR26 18.50 C 0.00 0.00 0.00 8.38 +0.25 0 0 0 0
24APR26 19.00 C 0.00 0.00 0.00 7.88 +0.25 0 0 0 0
24APR26 19.50 C 0.00 0.00 0.00 7.38 +0.26 0 0 0 0
24APR26 20.00 C 0.00 0.00 0.00 6.88 +0.25 0 0 0 0
24APR26 21.00 C 0.00 0.00 0.00 5.88 +0.25 0 0 0 0
24APR26 22.00 C 0.00 0.00 0.00 4.88 +0.28 0 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 3.88 +0.25 0 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 2.88 +0.25 0 0 0 0
24APR26 25.00 C 1.80 1.82 1.69 1.88 +0.25 0 90 0 -2
24APR26 26.00 C 0.95 0.95 0.74 0.94 +0.18 41 173 590 +3
24APR26 27.00 C 0.27 0.27 0.20 0.24 +0.01 37 170 4,185 +156
24APR26 28.00 C 0.04 0.04 0.02 0.03 -0.01 39 124 2,007 -50
24APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 8 320 0
24APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 106 0
24APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 60 0
24APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
24APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
24APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
24APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29APR26 14.50 C 12.60 12.60 12.60 12.39 +0.28 159 10 10 +10
29APR26 15.00 C 0.00 0.00 0.00 11.91 +0.30 188 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 11.39 +0.28 141 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 10.89 +0.28 133 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 10.41 +0.30 160 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 9.89 +0.26 116 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 9.39 +0.26 108 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.89 +0.28 101 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.39 +0.26 93 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 7.89 +0.26 86 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.39 +0.27 78 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.89 +0.26 71 0 0 -343
29APR26 21.00 C 0.00 0.00 0.00 5.89 +0.26 57 0 0 -20
29APR26 22.00 C 0.00 0.00 0.00 4.89 +0.28 39 0 205 0
29APR26 23.00 C 0.00 0.00 0.00 3.89 +0.26 0 0 243 0
29APR26 24.00 C 2.88 2.88 2.88 2.89 +0.26 0 2 102 -914
29APR26 25.00 C 1.82 1.84 1.82 1.88 +0.24 0 60 1,439 -60
29APR26 26.00 C 1.03 1.03 1.02 1.03 +0.14 30 1,025 4,277 +1,010
29APR26 27.00 C 0.40 0.46 0.32 0.44 +0.06 33 384 6,316 +59
29APR26 28.00 C 0.16 0.18 0.13 0.14 0.00 33 261 4,142 +10
29APR26 29.00 C 0.06 0.07 0.05 0.03 -0.01 33 130 3,162 -110
29APR26 30.00 C 0.03 0.03 0.03 0.01 0.00 37 61 5,082 +30
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,505 0
29APR26 32.00 C 0.01 0.01 0.01 0.01 0.00 56 3 4,500 -3
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 64 0 851 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,161 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2,414 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,057 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 94 0 582 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 736 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 107 0 512 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 114 1 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 120 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 126 0 675 0
30APR26 17.00 C 0.00 0.00 0.00 9.89 +0.26 103 0 0 0
30APR26 17.50 C 0.00 0.00 0.00 9.39 +0.26 94 0 0 0
30APR26 18.00 C 0.00 0.00 0.00 8.89 +0.28 86 0 0 0
30APR26 18.50 C 0.00 0.00 0.00 8.39 +0.26 78 0 0 0
30APR26 19.00 C 0.00 0.00 0.00 7.89 +0.26 68 0 0 0
30APR26 19.50 C 0.00 0.00 0.00 7.39 +0.27 0 0 0 0
30APR26 20.00 C 0.00 0.00 0.00 6.89 +0.26 0 0 0 0
30APR26 21.00 C 0.00 0.00 0.00 5.89 +0.26 0 0 0 0
30APR26 22.00 C 0.00 0.00 0.00 4.89 +0.28 0 0 0 0
30APR26 23.00 C 0.00 0.00 0.00 3.89 +0.26 0 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 2.90 +0.27 35 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 1.89 +0.24 0 0 0 0
30APR26 26.00 C 0.00 0.00 0.00 1.06 +0.15 31 0 202 0
30APR26 27.00 C 0.46 0.46 0.46 0.48 +0.08 33 4 168 +4
30APR26 28.00 C 0.18 0.18 0.17 0.18 +0.03 35 18 34 -8
30APR26 29.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 25 0
30APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 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 60 0 0 0
30APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 11.42 +0.28 64 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 10.92 +0.28 59 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.42 +0.28 53 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.92 +0.28 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.42 +0.28 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.92 +0.28 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.42 +0.28 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.92 +0.27 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.43 +0.28 40 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.93 +0.28 36 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.93 +0.27 27 0 0 0
28MAY26 22.00 C 4.90 4.90 4.90 4.99 +0.31 38 10 301 0
28MAY26 23.00 C 0.00 0.00 0.00 3.98 +0.35 30 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 3.07 +0.30 30 0 310 0
28MAY26 25.00 C 2.12 2.12 2.12 2.18 +0.17 27 14 1,407 0
28MAY26 26.00 C 1.32 1.32 1.32 1.50 +0.12 28 55 2,223 +55
28MAY26 27.00 C 0.93 0.97 0.93 0.97 +0.07 29 63 1,311 +2
28MAY26 28.00 C 0.61 0.62 0.60 0.61 +0.06 30 291 4,175 -28
28MAY26 29.00 C 0.40 0.40 0.37 0.35 +0.02 30 18 3,775 0
28MAY26 30.00 C 0.25 0.27 0.22 0.18 0.00 30 321 6,102 -50
28MAY26 31.00 C 0.15 0.18 0.15 0.09 0.00 30 41 1,141 +1
28MAY26 32.00 C 0.12 0.12 0.12 0.05 0.00 31 60 1,455 +30
28MAY26 33.00 C 0.08 0.08 0.08 0.02 0.00 31 30 1,437 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 287 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 44 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 0.00 0.00 0.00 0.01 0.00 50 0 335 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 52 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 15.41 +0.27 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.91 +0.27 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.42 +0.28 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.90 +0.26 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.42 +0.27 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.93 +0.32 62 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 12.43 +0.28 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.91 +0.26 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 11.42 +0.27 0 0 50 0
29JUN26 16.00 C 0.00 0.00 0.00 10.93 +0.28 0 0 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 10.43 +0.27 0 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 9.94 +0.28 45 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 9.42 +0.26 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.94 +0.28 34 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 8.44 +0.30 0 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 7.92 +0.27 0 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 7.45 +0.28 34 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 6.95 +0.28 30 0 278 0
29JUN26 21.00 C 0.00 0.00 0.00 5.96 +0.27 29 0 24 -728
29JUN26 22.00 C 0.00 0.00 0.00 5.00 +0.26 30 0 1,146 0
29JUN26 23.00 C 0.00 0.00 0.00 3.98 +0.15 22 0 909 0
29JUN26 24.00 C 3.08 3.08 3.08 3.20 +0.21 30 2 2,003 0
29JUN26 25.00 C 2.31 2.31 2.27 2.36 +0.17 27 75 2,862 -15
29JUN26 26.00 C 1.70 1.72 1.55 1.73 +0.14 28 22 5,750 +10
29JUN26 27.00 C 1.19 1.19 1.11 1.22 +0.10 29 31 4,952 +7
29JUN26 28.00 C 0.87 0.87 0.87 0.87 +0.08 30 14 3,140 0
29JUN26 29.00 C 0.62 0.62 0.62 0.57 +0.05 30 3 1,847 +1
29JUN26 30.00 C 0.46 0.47 0.41 0.36 +0.03 30 24 4,549 +21
29JUN26 31.00 C 0.00 0.00 0.00 0.22 +0.02 30 0 2,585 0
29JUN26 32.00 C 0.24 0.24 0.24 0.13 +0.01 30 2 1,695 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 1,027 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 362 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 0.00 31 0 815 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 0.00 32 0 224 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 375 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 467 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 426 0
29JUN26 40.00 C 0.06 0.06 0.06 0.01 0.00 38 42 509 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 9.94 +0.28 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.44 +0.28 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.94 +0.28 33 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.44 +0.28 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.94 +0.27 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.45 +0.28 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.95 +0.28 28 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.98 +0.27 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.03 +0.25 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.14 +0.23 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.32 +0.20 30 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.53 +0.17 28 0 103 0
30JUL26 26.00 C 1.91 1.91 1.91 1.94 +0.14 29 5 182 +5
30JUL26 27.00 C 1.41 1.41 1.29 1.45 +0.11 29 7 141 +5
30JUL26 28.00 C 0.00 0.00 0.00 1.10 +0.09 30 0 532 0
30JUL26 29.00 C 0.77 0.77 0.77 0.81 +0.06 31 240 300 +240
30JUL26 30.00 C 0.00 0.00 0.00 0.57 +0.04 30 0 233 0
30JUL26 31.00 C 0.00 0.00 0.00 0.40 +0.03 30 0 839 0
30JUL26 32.00 C 0.00 0.00 0.00 0.27 +0.02 30 0 200 0
30JUL26 33.00 C 0.00 0.00 0.00 0.18 +0.01 30 0 203 0
30JUL26 34.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 30 0
30JUL26 35.00 C 0.23 0.23 0.23 0.08 0.00 30 3 38 +3
30JUL26 36.00 C 0.00 0.00 0.00 0.05 0.00 30 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 7 0
30JUL26 38.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 14.42 +0.28 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 13.92 +0.28 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 13.42 +0.27 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 12.93 +0.28 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.43 +0.28 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.93 +0.28 43 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 11.43 +0.28 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.93 +0.28 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 10.43 +0.27 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 9.94 +0.28 37 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 9.44 +0.28 34 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.94 +0.27 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.45 +0.27 32 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 7.96 +0.27 32 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 7.48 +0.27 33 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 7.00 +0.26 32 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 6.09 +0.25 33 0 179 0
29SEP26 22.00 C 0.00 0.00 0.00 5.23 +0.22 33 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 4.45 +0.33 33 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 3.75 +0.18 33 0 747 0
29SEP26 25.00 C 2.72 2.72 2.60 3.04 +0.16 31 49 596 -34
29SEP26 26.00 C 2.14 2.14 2.14 2.51 +0.13 31 30 896 +30
29SEP26 27.00 C 0.00 0.00 0.00 2.07 +0.12 32 0 2,797 0
29SEP26 28.00 C 1.50 1.50 1.50 1.68 +0.09 32 2 988 0
29SEP26 29.00 C 0.00 0.00 0.00 1.35 +0.07 32 0 1,195 0
29SEP26 30.00 C 1.01 1.01 1.01 1.08 +0.06 32 6 975 +6
29SEP26 31.00 C 0.00 0.00 0.00 0.86 +0.06 32 0 468 0
29SEP26 32.00 C 0.00 0.00 0.00 0.69 +0.04 32 0 390 0
29SEP26 33.00 C 0.00 0.00 0.00 0.56 +0.03 33 0 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 +0.03 33 0 422 0
29SEP26 35.00 C 0.00 0.00 0.00 0.34 +0.02 33 0 920 0
29SEP26 36.00 C 0.00 0.00 0.00 0.26 +0.02 33 0 790 0
29SEP26 37.00 C 0.00 0.00 0.00 0.20 +0.02 33 0 792 0
29SEP26 38.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 103 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 0.00 33 0 777 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 383 0
29SEP26 41.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 0.00 33 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 12.93 +0.28 42 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 12.43 +0.28 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 11.93 +0.28 35 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 11.43 +0.28 0 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 10.93 +0.28 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.44 +0.28 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.94 +0.28 30 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 9.45 +0.28 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 8.96 +0.27 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.48 +0.26 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.01 +0.26 30 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 7.55 +0.24 30 0 93 0
30DEC26 20.00 C 0.00 0.00 0.00 7.00 +0.26 26 0 114 0
30DEC26 21.00 C 0.00 0.00 0.00 6.09 +0.23 26 0 637 0
30DEC26 22.00 C 0.00 0.00 0.00 5.32 +0.03 27 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 4.78 +0.17 30 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 4.13 +0.14 30 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 3.44 +0.11 29 0 1,764 0
30DEC26 26.00 C 0.00 0.00 0.00 2.95 +0.11 29 0 2,410 0
30DEC26 27.00 C 0.00 0.00 0.00 2.51 +0.09 29 0 467 0
30DEC26 28.00 C 1.85 1.85 1.84 2.12 +0.07 30 19 2,059 0
30DEC26 29.00 C 0.00 0.00 0.00 1.78 +0.07 30 0 1,447 0
30DEC26 30.00 C 0.00 0.00 0.00 1.49 +0.05 30 0 1,755 0
30DEC26 31.00 C 1.12 1.12 1.12 1.24 +0.04 30 2 1,220 +2
30DEC26 32.00 C 0.00 0.00 0.00 1.02 +0.03 30 0 1,222 0
30DEC26 33.00 C 0.00 0.00 0.00 0.89 +0.07 31 0 184 0
30DEC26 34.00 C 0.00 0.00 0.00 0.73 +0.02 31 0 311 0
30DEC26 35.00 C 0.00 0.00 0.00 0.60 +0.01 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.49 +0.01 31 0 391 0
30DEC26 37.00 C 0.00 0.00 0.00 0.40 +0.01 31 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 0.00 31 0 194 0
30DEC26 39.00 C 0.00 0.00 0.00 0.26 0.00 30 0 293 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 0.00 31 0 89 0
30DEC26 41.00 C 0.00 0.00 0.00 0.17 0.00 31 0 513 0
30DEC26 42.00 C 0.00 0.00 0.00 0.14 0.00 31 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 10.44 +0.27 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 9.96 +0.27 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.48 +0.26 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.02 +0.33 30 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 8.57 +0.25 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.13 +0.24 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.55 +0.24 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.30 +0.43 30 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.33 +0.20 26 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 5.63 +0.19 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.15 +0.19 30 0 8 0
30MAR27 24.00 C 0.00 0.00 0.00 4.54 +0.17 30 0 6 0
30MAR27 25.00 C 0.00 0.00 0.00 3.85 +0.14 28 0 1,687 0
30MAR27 26.00 C 0.00 0.00 0.00 3.37 +0.14 29 0 6,360 0
30MAR27 27.00 C 0.00 0.00 0.00 2.93 +0.12 29 0 8,352 0
30MAR27 28.00 C 0.00 0.00 0.00 2.53 +0.10 29 0 5,984 0
30MAR27 29.00 C 0.00 0.00 0.00 2.19 +0.09 29 0 91 0
30MAR27 30.00 C 0.00 0.00 0.00 1.88 +0.07 29 0 273 0
30MAR27 31.00 C 0.00 0.00 0.00 1.61 +0.07 29 0 282 0
30MAR27 32.00 C 1.30 1.30 1.30 1.38 +0.04 29 300 402 +192
30MAR27 33.00 C 1.15 1.15 1.15 1.23 +0.05 30 350 351 +307
30MAR27 34.00 C 1.03 1.03 1.03 1.06 +0.04 30 400 417 +364
30MAR27 35.00 C 0.92 0.92 0.92 0.89 +0.04 30 450 459 +345
30MAR27 36.00 C 0.00 0.00 0.00 0.76 +0.03 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.64 +0.03 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.54 +0.02 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.45 +0.02 30 0 65 0
30MAR27 40.00 C 0.00 0.00 0.00 0.38 +0.01 30 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.32 +0.01 30 0 0 0
30MAR27 42.00 C 0.39 0.39 0.39 0.26 0.00 30 1 78 +1
TOTAL CALL 5,506 194,954 +544
24APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 256 0 0 0
24APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 241 0 0 0
24APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
24APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
24APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
24APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
24APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
24APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
24APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
24APR26 25.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 332 0
24APR26 26.00 P 0.07 0.10 0.04 0.04 -0.12 37 29 1,531 -3
24APR26 27.00 P 0.43 0.45 0.38 0.38 -0.27 39 11 207 +1
24APR26 28.00 P 1.24 1.35 1.24 1.18 -0.30 48 36 106 +6
24APR26 29.00 P 0.00 0.00 0.00 2.17 -0.30 72 0 5 0
24APR26 30.00 P 0.00 0.00 0.00 3.16 -0.26 91 0 0 0
24APR26 31.00 P 0.00 0.00 0.00 4.16 -0.24 112 0 0 0
24APR26 32.00 P 0.00 0.00 0.00 5.16 -0.25 132 0 0 0
24APR26 33.00 P 0.00 0.00 0.00 6.16 -0.34 150 0 1 0
24APR26 34.00 P 0.00 0.00 0.00 7.16 -0.24 168 0 0 0
24APR26 35.00 P 0.00 0.00 0.00 8.16 -0.24 184 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 9.16 -0.24 201 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 10.16 -0.24 217 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 11.16 -0.26 231 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 12.16 -0.24 245 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 179 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 170 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 161 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 145 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 137 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 129 0 224 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 106 0 569 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 99 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 78 0 2,038 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3,928 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2,416 0
29APR26 24.00 P 0.01 0.01 0.01 0.01 -0.01 39 10 3,422 -6
29APR26 25.00 P 0.04 0.04 0.03 0.03 -0.05 33 33 2,563 +19
29APR26 26.00 P 0.24 0.27 0.16 0.17 -0.12 33 1,823 3,104 +666
29APR26 27.00 P 0.62 0.70 0.57 0.57 -0.24 34 414 4,567 +153
29APR26 28.00 P 1.42 1.42 1.37 1.28 -0.29 36 49 2,335 -22
29APR26 29.00 P 0.00 0.00 0.00 2.21 -0.29 45 0 3,947 0
29APR26 30.00 P 0.00 0.00 0.00 3.19 -0.23 56 0 1,285 0
29APR26 31.00 P 0.00 0.00 0.00 4.18 -0.28 66 0 1,530 0
29APR26 32.00 P 0.00 0.00 0.00 5.27 -0.17 93 0 299 0
29APR26 33.00 P 0.00 0.00 0.00 6.16 -0.34 82 0 220 0
29APR26 34.00 P 0.00 0.00 0.00 7.30 -0.13 122 0 106 0
29APR26 35.00 P 0.00 0.00 0.00 8.16 -0.29 101 0 91 0
29APR26 36.00 P 0.00 0.00 0.00 9.22 -0.20 127 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 10.16 -0.47 118 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 11.16 -0.28 126 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.22 -0.23 153 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.25 -0.19 169 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 14.17 -0.29 153 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 15.25 -0.25 185 0 0 0
30APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 26 0
30APR26 25.00 P 0.06 0.06 0.05 0.05 -0.04 35 14 72 -14
30APR26 26.00 P 0.20 0.20 0.20 0.20 -0.12 33 5 282 0
30APR26 27.00 P 0.00 0.00 0.00 0.62 -0.21 35 0 5 0
30APR26 28.00 P 0.00 0.00 0.00 1.32 -0.26 37 0 10 0
30APR26 29.00 P 0.00 0.00 0.00 2.21 -0.29 42 0 0 0
30APR26 30.00 P 0.00 0.00 0.00 3.19 -0.23 52 0 0 0
30APR26 31.00 P 0.00 0.00 0.00 4.18 -0.28 62 0 0 0
30APR26 32.00 P 0.00 0.00 0.00 5.27 -0.19 88 0 0 0
30APR26 33.00 P 0.00 0.00 0.00 6.17 -0.33 80 0 0 0
30APR26 34.00 P 0.00 0.00 0.00 7.30 -0.13 114 0 0 0
30APR26 35.00 P 0.00 0.00 0.00 8.26 -0.19 117 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 9.31 -0.20 135 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 10.41 -0.22 159 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 11.40 -0.04 168 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 12.24 -0.21 148 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 53 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 313 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,295 0
28MAY26 22.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 2,326 0
28MAY26 23.00 P 0.00 0.00 0.00 0.05 -0.03 30 0 3,567 0
28MAY26 24.00 P 0.15 0.15 0.12 0.13 -0.06 30 188 2,799 -5
28MAY26 25.00 P 0.34 0.36 0.30 0.30 -0.10 30 100 2,090 -19
28MAY26 26.00 P 0.68 0.72 0.61 0.63 -0.13 31 1,295 3,503 -106
28MAY26 27.00 P 1.13 1.26 1.13 1.09 -0.21 31 50 1,326 +20
28MAY26 28.00 P 1.92 1.96 1.79 1.71 -0.25 31 167 2,223 +107
28MAY26 29.00 P 0.00 0.00 0.00 2.47 -0.28 32 0 3,544 0
28MAY26 30.00 P 0.00 0.00 0.00 3.35 -0.28 35 0 1,477 0
28MAY26 31.00 P 0.00 0.00 0.00 4.29 -0.27 39 0 907 0
28MAY26 32.00 P 0.00 0.00 0.00 5.28 -0.29 44 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 6.28 -0.25 49 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 7.33 -0.18 58 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 8.36 -0.09 65 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.39 -0.12 71 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 10.41 -0.22 77 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 11.40 -0.08 81 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 12.26 -0.23 75 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.32 -0.13 84 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 14.37 -0.09 92 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 15.30 -0.20 90 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29JUN26 12.00 P 0.01 0.01 0.01 0.01 0.00 72 30 223 +30
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 69 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 65 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 56 0 263 0
29JUN26 15.00 P 0.01 0.01 0.01 0.01 0.00 53 30 64 0
29JUN26 15.50 P 0.01 0.01 0.01 0.01 0.00 50 30 49 0
29JUN26 16.00 P 0.01 0.01 0.01 0.01 0.00 47 30 210 0
29JUN26 16.50 P 0.01 0.01 0.01 0.01 0.00 45 30 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,307 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 519 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 1,720 0
29JUN26 20.00 P 0.03 0.03 0.03 0.02 -0.01 30 1 1,489 0
29JUN26 21.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 1,239 0
29JUN26 22.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 1,654 0
29JUN26 23.00 P 0.22 0.22 0.19 0.22 -0.06 29 180 4,210 +120
29JUN26 24.00 P 0.40 0.42 0.38 0.42 -0.09 29 34 2,024 +30
29JUN26 25.00 P 0.73 0.78 0.70 0.71 -0.13 29 210 7,494 +201
29JUN26 26.00 P 1.20 1.20 1.14 1.17 -0.15 30 122 3,325 +77
29JUN26 27.00 P 1.71 1.71 1.71 1.71 -0.22 30 8 4,564 0
29JUN26 28.00 P 2.56 2.56 2.56 2.40 -0.22 31 30 3,373 +9
29JUN26 29.00 P 0.00 0.00 0.00 3.06 -0.24 30 0 1,347 0
29JUN26 30.00 P 4.00 4.00 4.00 3.99 -0.14 33 2 280 +2
29JUN26 31.00 P 0.00 0.00 0.00 4.90 -0.27 35 0 1,852 0
29JUN26 32.00 P 0.00 0.00 0.00 5.84 -0.28 38 0 242 0
29JUN26 33.00 P 0.00 0.00 0.00 6.82 -0.28 41 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 7.79 -0.27 43 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.74 -0.29 45 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.81 -0.17 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.79 -0.17 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.77 -0.17 56 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.76 -0.16 59 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.65 -0.27 54 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.74 -0.16 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.64 -0.26 59 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.02 0.00 31 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 -0.01 30 0 130 0
30JUL26 20.00 P 0.07 0.07 0.07 0.06 -0.01 30 10 192 -10
30JUL26 21.00 P 0.00 0.00 0.00 0.11 -0.03 30 0 120 0
30JUL26 22.00 P 0.00 0.00 0.00 0.22 -0.04 30 0 581 0
30JUL26 23.00 P 0.34 0.34 0.34 0.39 -0.06 30 45 564 0
30JUL26 24.00 P 0.59 0.59 0.59 0.63 -0.09 30 10 613 -10
30JUL26 25.00 P 0.95 0.95 0.95 0.96 -0.12 29 13 1,327 0
30JUL26 26.00 P 1.52 1.52 1.52 1.42 -0.15 30 30 1,570 0
30JUL26 27.00 P 0.00 0.00 0.00 2.02 -0.18 31 0 198 0
30JUL26 28.00 P 0.00 0.00 0.00 2.65 -0.22 31 0 576 0
30JUL26 29.00 P 0.00 0.00 0.00 3.29 -0.22 30 0 210 0
30JUL26 30.00 P 0.00 0.00 0.00 4.07 -0.24 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.05 -0.26 34 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.96 -0.27 36 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.90 -0.28 37 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.88 -0.25 40 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.82 -0.27 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.81 -0.23 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.79 -0.21 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.81 -0.14 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.79 -0.14 51 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.76 -0.19 52 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 14.76 -0.16 55 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 37 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 35 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 32 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 596 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.02 33 0 2,648 0
29SEP26 18.50 P 0.00 0.00 0.00 0.10 -0.01 33 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.13 -0.02 32 0 348 0
29SEP26 19.50 P 0.00 0.00 0.00 0.17 -0.03 32 0 1,299 0
29SEP26 20.00 P 0.19 0.19 0.19 0.22 -0.03 32 2 754 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.35 -0.05 32 0 1,090 0
29SEP26 22.00 P 0.00 0.00 0.00 0.54 -0.06 32 0 1,230 0
29SEP26 23.00 P 0.00 0.00 0.00 0.84 -0.07 33 0 3,957 0
29SEP26 24.00 P 0.00 0.00 0.00 1.17 -0.11 33 2 605 +2
29SEP26 25.00 P 0.00 0.00 0.00 1.58 -0.12 33 0 3,885 0
29SEP26 26.00 P 0.00 0.00 0.00 2.06 -0.14 33 2 918 0
29SEP26 27.00 P 0.00 0.00 0.00 2.62 -0.16 34 0 712 0
29SEP26 28.00 P 0.00 0.00 0.00 3.24 -0.19 34 0 923 0
29SEP26 29.00 P 0.00 0.00 0.00 3.92 -0.21 34 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 4.66 -0.23 35 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 5.47 -0.23 35 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 6.31 -0.25 36 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 7.19 -0.26 37 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 8.10 -0.26 38 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 9.04 -0.27 39 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 10.00 -0.27 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.98 -0.27 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.97 -0.28 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.97 -0.28 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.98 -0.28 50 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 14.99 -0.29 52 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.01 -0.28 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.04 0.00 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 80 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.11 -0.03 30 0 208 0
30DEC26 18.00 P 0.18 0.18 0.18 0.15 -0.03 31 1 494 -1
30DEC26 18.50 P 0.23 0.23 0.23 0.19 -0.03 30 1 561 0
30DEC26 19.00 P 0.28 0.28 0.28 0.25 -0.03 31 1 534 -1
30DEC26 19.50 P 0.00 0.00 0.00 0.31 -0.04 31 0 146 0
30DEC26 20.00 P 0.41 0.41 0.41 0.39 -0.04 31 10 3,418 0
30DEC26 21.00 P 0.00 0.00 0.00 0.57 -0.06 31 0 630 0
30DEC26 22.00 P 0.00 0.00 0.00 0.81 -0.10 31 0 812 0
30DEC26 23.00 P 0.00 0.00 0.00 1.11 -0.12 31 0 901 0
30DEC26 24.00 P 0.00 0.00 0.00 1.47 -0.14 31 0 855 0
30DEC26 25.00 P 0.00 0.00 0.00 1.89 -0.17 31 0 1,782 0
30DEC26 26.00 P 0.00 0.00 0.00 2.39 -0.17 31 0 621 0
30DEC26 27.00 P 0.00 0.00 0.00 2.95 -0.19 31 0 360 0
30DEC26 28.00 P 0.00 0.00 0.00 3.56 -0.21 32 0 563 0
30DEC26 29.00 P 0.00 0.00 0.00 4.22 -0.23 32 0 745 0
30DEC26 30.00 P 0.00 0.00 0.00 4.95 -0.24 32 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 5.72 -0.25 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.53 -0.25 33 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 7.38 -0.26 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 8.25 -0.28 34 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 9.17 -0.28 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.10 -0.28 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.06 -0.28 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.03 -0.28 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.01 -0.29 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.01 -0.29 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.01 -0.29 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.02 -0.29 46 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 302 0
30MAR27 17.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.19 -0.03 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.25 -0.03 30 0 145 0
30MAR27 18.50 P 0.00 0.00 0.00 0.30 -0.04 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.38 -0.04 30 0 62 0
30MAR27 19.50 P 0.50 0.50 0.50 0.46 -0.04 30 5 108 +5
30MAR27 20.00 P 0.56 0.56 0.56 0.55 -0.04 30 1 223 +1
30MAR27 21.00 P 0.00 0.00 0.00 0.77 -0.07 30 0 133 0
30MAR27 22.00 P 0.00 0.00 0.00 1.04 -0.09 30 0 117 0
30MAR27 23.00 P 0.00 0.00 0.00 1.37 -0.10 30 3,500 3,591 +3,500
30MAR27 24.00 P 0.00 0.00 0.00 1.76 -0.12 30 0 126 0
30MAR27 25.00 P 0.00 0.00 0.00 2.19 -0.15 30 0 1,398 0
30MAR27 26.00 P 0.00 0.00 0.00 2.70 -0.14 30 0 6,344 0
30MAR27 27.00 P 0.00 0.00 0.00 3.26 -0.16 31 0 8,154 0
30MAR27 28.00 P 0.00 0.00 0.00 3.85 -0.19 31 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 4.52 -0.19 31 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 5.22 -0.21 31 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 5.97 -0.21 31 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 6.76 -0.23 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.57 -0.24 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 8.43 -0.25 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.31 -0.26 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.23 -0.26 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.16 -0.26 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.11 -0.27 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.08 -0.27 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.06 -0.28 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.05 -0.28 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.05 -0.28 42 0 0 0
TOTAL PUT 8,594 189,097 +4,754
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 0.00 295 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 0.00 283 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.18 0.00 261 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.16 0.00 261 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.15 0.00 276 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.13 -0.01 263 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.12 0.00 267 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.11 0.00 267 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.10 0.00 266 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.09 0.00 262 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.08 0.00 256 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.07 0.00 249 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.06 0.00 241 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.05 0.00 231 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.04 0.00 219 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.03 0.00 205 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 370 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 296 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.04 0.00 285 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.06 0.00 264 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.09 0.00 264 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.13 0.00 278 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.16 0.00 265 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.20 0.00 270 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.24 0.00 269 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.28 0.00 269 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.32 -0.01 264 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.37 0.00 277 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.41 0.00 272 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.45 -0.01 263 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.50 0.00 272 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.54 -0.01 263 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.59 0.00 270 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$ 12.63
29APR26 8.50 C 0.00 0.00 0.00 4.14 -0.03 123 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.90 -0.02 132 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.65 -0.02 123 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.40 -0.02 114 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.15 -0.02 105 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.89 -0.04 83 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.64 -0.04 76 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.13 -0.05 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.64 -0.04 47 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.14 -0.04 33 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.68 -0.02 35 0 212 0
29APR26 12.50 C 0.00 0.00 0.00 0.30 -0.04 32 0 525 0
29APR26 13.00 C 0.00 0.00 0.00 0.10 -0.03 33 0 387 0
29APR26 13.50 C 0.02 0.02 0.02 0.03 0.00 36 23 386 -23
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 40 0 297 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 61 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 71 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 89 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 113 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 120 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 128 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 4.14 -0.05 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.92 -0.02 60 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.41 -0.03 46 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.93 0.00 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.67 -0.01 40 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.17 -0.04 32 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.69 -0.04 30 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 1.25 -0.05 30 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.89 -0.01 31 0 240 0
28MAY26 12.50 C 0.00 0.00 0.00 0.57 -0.02 30 0 390 0
28MAY26 13.00 C 0.32 0.32 0.32 0.35 -0.02 31 30 278 0
28MAY26 13.50 C 0.17 0.17 0.17 0.19 -0.03 30 15 708 0
28MAY26 14.00 C 0.12 0.12 0.12 0.10 -0.02 30 10 308 +10
28MAY26 14.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 85 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 0.00 32 0 233 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 35 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 4.17 -0.04 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.92 -0.04 36 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.21 +0.01 42 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.96 0.00 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.68 -0.04 27 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.22 -0.03 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.78 -0.05 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 1.38 -0.06 31 0 40 0
29JUN26 12.00 C 0.00 0.00 0.00 1.05 -0.02 32 0 300 0
29JUN26 12.50 C 0.00 0.00 0.00 0.76 -0.02 32 0 184 0
29JUN26 13.00 C 0.00 0.00 0.00 0.53 -0.02 31 0 118 0
29JUN26 13.50 C 0.00 0.00 0.00 0.36 -0.02 32 0 131 0
29JUN26 14.00 C 0.00 0.00 0.00 0.23 -0.04 31 0 649 0
29JUN26 14.50 C 0.00 0.00 0.00 0.14 -0.03 31 0 1,017 0
29JUN26 15.00 C 0.11 0.11 0.11 0.09 -0.02 32 30 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 32 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 37 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 4.17 -0.04 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.92 -0.04 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.41 -0.04 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.21 +0.01 38 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.96 0.00 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.68 -0.05 25 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.22 -0.05 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.82 -0.05 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.44 -0.05 31 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 1.13 -0.01 32 0 232 0
30JUL26 12.50 C 0.00 0.00 0.00 0.85 -0.02 32 0 80 0
30JUL26 13.00 C 0.56 0.56 0.56 0.64 -0.02 32 10 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.46 -0.03 32 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 5 0
30JUL26 14.50 C 0.00 0.00 0.00 0.22 -0.03 31 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.15 -0.02 31 0 3 0
30JUL26 15.50 C 0.14 0.14 0.14 0.10 -0.02 31 1 1 +1
30JUL26 16.00 C 0.10 0.11 0.10 0.07 -0.01 32 16 17 +16
30JUL26 16.50 C 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.17 -0.04 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.95 -0.01 38 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.70 0.00 36 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.41 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.23 +0.01 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.00 +0.01 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.78 +0.01 34 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.30 -0.05 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.99 -0.04 33 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.66 -0.03 33 0 759 0
29SEP26 12.00 C 1.21 1.21 1.21 1.37 -0.03 33 6 772 +6
29SEP26 12.50 C 0.00 0.00 0.00 1.08 -0.03 32 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 0.88 -0.02 33 0 114 0
29SEP26 13.50 C 0.00 0.00 0.00 0.70 -0.03 33 0 74 0
29SEP26 14.00 C 0.00 0.00 0.00 0.56 -0.03 33 0 142 0
29SEP26 14.50 C 0.00 0.00 0.00 0.45 -0.01 33 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.37 -0.01 34 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.28 -0.02 34 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.22 -0.02 34 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.17 -0.01 34 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.13 -0.01 34 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 0.00 34 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 35 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 4.21 -0.02 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.98 -0.02 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.74 0.00 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.49 +0.01 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.27 -0.02 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.05 0.00 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.81 -0.04 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.45 -0.04 30 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 2.19 -0.04 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.89 -0.04 32 0 0 0
30DEC26 12.00 C 1.46 1.53 1.46 1.63 -0.03 33 30 290 +30
30DEC26 12.50 C 1.30 1.30 1.29 1.34 -0.03 31 30 390 +30
30DEC26 13.00 C 0.00 0.00 0.00 1.14 -0.03 32 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.96 -0.03 32 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.81 -0.02 32 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.69 -0.01 32 0 48 0
30DEC26 15.00 C 0.00 0.00 0.00 0.59 -0.01 33 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.49 -0.02 33 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.41 -0.02 33 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.34 -0.01 33 0 9 0
30DEC26 17.00 C 0.34 0.34 0.34 0.28 -0.01 33 15 35 +14
30DEC26 17.50 C 0.00 0.00 0.00 0.23 -0.01 33 0 50 0
30DEC26 18.00 C 0.25 0.25 0.25 0.18 -0.02 32 30 145 +30
30DEC26 18.50 C 0.22 0.22 0.22 0.15 -0.01 33 30 50 +30
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 87 0
30MAR27 8.50 C 0.00 0.00 0.00 4.24 -0.04 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.02 -0.04 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.76 0.00 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.60 -0.05 31 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.41 -0.04 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.22 -0.04 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.04 -0.04 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.61 -0.05 29 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.37 +0.02 31 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.09 -0.01 31 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.83 -0.04 31 0 30 0
30MAR27 12.50 C 1.52 1.52 1.52 1.54 -0.04 30 3 143 +3
30MAR27 13.00 C 0.00 0.00 0.00 1.34 -0.04 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.16 -0.11 31 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 1.02 -0.01 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.89 -0.01 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.78 -0.01 32 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 -0.01 32 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 -0.03 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 -0.02 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.41 -0.02 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 -0.02 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 -0.02 32 0 10 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 -0.02 32 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 98 0
TOTAL CALL 279 17,941 +147
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 91 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 68 0 131 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 410 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 568 0
29APR26 12.00 P 0.05 0.05 0.05 0.05 0.00 36 2 547 -2
29APR26 12.50 P 0.00 0.00 0.00 0.17 -0.01 33 0 526 0
29APR26 13.00 P 0.45 0.45 0.45 0.46 -0.01 32 15 129 0
29APR26 13.50 P 0.00 0.00 0.00 0.88 -0.01 30 0 282 0
29APR26 14.00 P 0.00 0.00 0.00 1.37 +0.04 0 0 291 -124
29APR26 14.50 P 0.00 0.00 0.00 1.87 +0.04 0 0 230 0
29APR26 15.00 P 0.00 0.00 0.00 2.37 +0.04 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.87 +0.01 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.37 +0.02 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.88 +0.03 94 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.39 +0.03 112 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.87 +0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.39 +0.03 129 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.89 +0.03 138 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.38 +0.03 134 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 0.00 0.00 0.00 0.01 0.00 37 0 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 0.00 31 0 279 0
28MAY26 11.50 P 0.13 0.13 0.11 0.09 -0.01 29 70 899 +54
28MAY26 12.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 540 0
28MAY26 12.50 P 0.00 0.00 0.00 0.40 -0.02 30 0 320 0
28MAY26 13.00 P 0.00 0.00 0.00 0.68 -0.01 30 0 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.04 -0.01 31 0 51 0
28MAY26 14.00 P 1.47 1.47 1.47 1.45 +0.03 31 10 52 -10
28MAY26 14.50 P 0.00 0.00 0.00 1.90 +0.04 31 0 42 0
28MAY26 15.00 P 0.00 0.00 0.00 2.37 -0.01 0 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.93 +0.05 47 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.38 +0.03 41 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.93 +0.05 57 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.39 +0.03 53 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.87 +0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.41 +0.05 67 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.89 +0.03 65 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.41 +0.06 75 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 33 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 0.04 -0.01 32 0 189 0
29JUN26 10.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 122 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 -0.02 31 0 243 0
29JUN26 11.50 P 0.32 0.33 0.32 0.29 -0.01 31 27 292 +7
29JUN26 12.00 P 0.00 0.00 0.00 0.46 -0.01 31 0 521 0
29JUN26 12.50 P 0.00 0.00 0.00 0.70 -0.02 31 0 229 0
29JUN26 13.00 P 0.00 0.00 0.00 1.00 -0.01 31 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 1.36 -0.01 31 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 1.75 +0.01 31 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.24 +0.08 36 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.69 +0.03 37 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.17 +0.05 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.65 +0.05 42 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.12 +0.04 42 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.56 -0.01 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.10 +0.04 46 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.54 -0.01 0 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.10 +0.05 53 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.59 +0.05 54 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.09 +0.06 57 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 0.01 -0.01 29 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 -0.01 30 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 -0.01 32 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 0.08 -0.01 31 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 115 0
30JUL26 11.00 P 0.00 0.00 0.00 0.26 0.00 32 0 127 0
30JUL26 11.50 P 0.00 0.00 0.00 0.40 0.00 31 0 448 0
30JUL26 12.00 P 0.00 0.00 0.00 0.58 -0.01 31 0 893 0
30JUL26 12.50 P 0.00 0.00 0.00 0.83 -0.01 31 0 663 0
30JUL26 13.00 P 0.00 0.00 0.00 1.13 -0.01 31 0 66 0
30JUL26 13.50 P 0.00 0.00 0.00 1.48 0.00 31 0 0 0
30JUL26 14.00 P 1.85 1.85 1.85 1.84 0.00 31 10 10 +10
30JUL26 14.50 P 0.00 0.00 0.00 2.26 +0.02 31 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.77 +0.04 36 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.22 +0.04 37 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.65 +0.01 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.16 +0.05 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.64 +0.05 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 0.00 34 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.10 0.00 33 0 91 0
29SEP26 9.50 P 0.15 0.15 0.15 0.13 0.00 34 34 100 +34
29SEP26 9.75 P 0.00 0.00 0.00 0.17 0.00 34 0 142 0
29SEP26 10.00 P 0.24 0.24 0.24 0.21 0.00 33 20 203 +20
29SEP26 10.50 P 0.00 0.00 0.00 0.33 0.00 34 0 144 0
29SEP26 11.00 P 0.00 0.00 0.00 0.48 +0.01 34 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.65 -0.01 34 0 1,005 0
29SEP26 12.00 P 0.00 0.00 0.00 0.87 -0.01 34 0 1,189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.14 +0.01 34 0 391 0
29SEP26 13.00 P 0.00 0.00 0.00 1.44 +0.01 35 0 204 0
29SEP26 13.50 P 0.00 0.00 0.00 1.72 +0.01 33 0 140 0
29SEP26 14.00 P 0.00 0.00 0.00 2.14 +0.02 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.53 +0.02 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 2.95 +0.03 37 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.38 +0.03 38 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.83 +0.03 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.30 +0.03 40 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.77 +0.03 41 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.24 +0.01 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.76 +0.04 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.19 -0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.73 +0.05 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.15 -0.01 46 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 0.00 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 0.00 33 0 17 0
30DEC26 9.25 P 0.00 0.00 0.00 0.20 0.00 33 0 1 0
30DEC26 9.50 P 0.00 0.00 0.00 0.24 0.00 33 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 0.00 33 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 0.00 33 0 12 0
30DEC26 10.50 P 0.49 0.49 0.49 0.49 +0.01 33 1 55 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.66 0.00 33 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 0.86 0.00 33 0 282 0
30DEC26 12.00 P 0.00 0.00 0.00 1.10 +0.01 33 0 152 0
30DEC26 12.50 P 0.00 0.00 0.00 1.36 +0.01 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 1.65 +0.01 33 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 1.98 +0.01 34 0 77 0
30DEC26 14.00 P 0.00 0.00 0.00 2.33 +0.01 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.70 +0.01 34 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.10 +0.02 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.52 +0.03 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.95 +0.02 36 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.40 +0.03 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 4.86 +0.03 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.33 +0.03 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.81 +0.03 40 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.25 -0.01 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.73 0.00 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.15 0.00 32 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.19 0.00 32 0 7 0
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 0.00 32 0 28 0
30MAR27 9.75 P 0.00 0.00 0.00 0.39 0.00 32 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.45 -0.01 32 0 27 0
30MAR27 10.50 P 0.64 0.64 0.64 0.61 0.00 32 1 43 +1
30MAR27 11.00 P 0.00 0.00 0.00 0.79 0.00 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.00 0.00 32 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.24 0.00 32 0 68 0
30MAR27 12.50 P 0.00 0.00 0.00 1.51 0.00 32 0 155 0
30MAR27 13.00 P 0.00 0.00 0.00 1.80 0.00 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.12 0.00 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.46 0.00 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.83 0.00 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.22 +0.02 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.62 +0.01 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.04 +0.02 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.48 +0.11 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.93 +0.10 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.39 +0.09 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.81 +0.03 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.25 -0.01 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.76 -0.01 38 0 18 0
TOTAL PUT 190 17,093 -9
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$ 14.47
29APR26 9.25 C 0.00 0.00 0.00 5.25 -0.24 166 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.97 -0.27 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.72 -0.28 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.52 -0.22 155 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 3.98 -0.27 98 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.47 -0.28 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.98 -0.27 72 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.48 -0.27 60 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 1.98 -0.27 48 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.48 -0.27 36 0 400 0
29APR26 13.50 C 1.20 1.20 1.20 0.99 -0.26 31 220 410 -220
29APR26 14.00 C 0.58 0.58 0.58 0.55 -0.24 30 28 76 -14
29APR26 14.50 C 0.00 0.00 0.00 0.24 -0.16 31 0 113 0
29APR26 15.00 C 0.07 0.07 0.07 0.08 -0.08 32 1 237 +1
29APR26 15.50 C 0.03 0.03 0.03 0.02 -0.03 32 1 221 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 584 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 228 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 0 231 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.00 -0.27 58 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 4.74 -0.27 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.52 -0.24 62 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.99 -0.28 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.50 -0.27 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.02 -0.25 40 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.52 -0.24 34 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.04 -0.26 31 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.60 -0.25 32 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.21 -0.22 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.87 -0.20 32 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.58 -0.16 31 0 13 0
28MAY26 15.00 C 0.33 0.33 0.29 0.38 -0.12 32 19 119 +15
28MAY26 15.50 C 0.00 0.00 0.00 0.23 -0.10 32 0 550 0
28MAY26 16.00 C 0.00 0.00 0.00 0.14 -0.07 32 0 210 0
28MAY26 16.50 C 0.00 0.00 0.00 0.07 -0.05 31 0 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 -0.03 32 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 61 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 18 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 5.74 -0.27 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.49 -0.27 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.25 -0.26 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.00 -0.27 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.79 -0.22 67 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.52 -0.24 57 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.99 -0.28 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.52 -0.25 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.04 -0.23 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.52 -0.25 32 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.04 -0.26 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.60 -0.25 30 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.22 -0.21 30 0 113 0
29JUN26 14.00 C 0.00 0.00 0.00 0.87 -0.20 29 0 55 0
29JUN26 14.50 C 0.00 0.00 0.00 0.60 -0.14 29 0 462 0
29JUN26 15.00 C 0.00 0.00 0.00 0.39 -0.11 29 0 760 0
29JUN26 15.50 C 0.00 0.00 0.00 0.25 -0.08 29 0 473 0
29JUN26 16.00 C 0.20 0.20 0.20 0.15 -0.06 28 4 242 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 -0.03 28 0 179 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 203 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 36 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.52 -0.24 52 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.99 -0.28 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.52 -0.25 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.04 -0.23 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.52 -0.26 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.04 -0.27 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.61 -0.25 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.26 -0.20 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.93 -0.18 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.67 -0.15 28 0 5 0
30JUL26 15.00 C 0.00 0.00 0.00 0.48 -0.13 28 0 40 0
30JUL26 15.50 C 0.00 0.00 0.00 0.33 -0.12 27 0 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.23 -0.09 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.15 -0.07 27 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.10 -0.05 27 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 -0.03 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.03 27 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.74 -0.27 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.49 -0.27 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.25 -0.26 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.00 -0.27 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.79 -0.22 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.52 -0.24 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.00 -0.27 33 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.52 -0.25 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.04 -0.25 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.56 -0.24 29 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.14 -0.25 29 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.77 -0.24 30 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.45 -0.22 30 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.14 -0.24 29 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 0.92 -0.18 29 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.73 -0.16 29 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.58 -0.14 29 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.46 -0.12 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.38 -0.08 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 -0.08 30 0 150 0
29SEP26 17.50 C 0.26 0.26 0.26 0.23 -0.07 30 4 40 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 -0.07 30 0 155 0
29SEP26 18.50 C 0.00 0.00 0.00 0.13 -0.05 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.04 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.25 -0.26 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.00 -0.27 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.79 -0.22 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.52 -0.25 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.00 -0.27 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.52 -0.27 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.07 -0.27 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.66 -0.27 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.30 -0.25 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 1.98 -0.23 29 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.69 -0.22 29 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.40 -0.25 28 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.19 -0.19 28 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.00 -0.17 28 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 0.84 -0.16 28 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.70 -0.14 28 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 0.58 -0.13 28 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.49 -0.11 29 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.42 -0.07 29 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 -0.09 29 0 85 0
30DEC26 18.50 C 0.00 0.00 0.00 0.28 -0.08 29 0 53 0
30DEC26 19.00 C 0.00 0.00 0.00 0.23 -0.07 29 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 -0.07 29 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.15 -0.05 29 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 -0.03 29 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.52 -0.25 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.02 -0.28 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.58 -0.27 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.18 -0.26 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.82 -0.24 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.49 -0.24 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.20 -0.22 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.93 -0.21 28 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.63 -0.20 27 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 1.42 -0.19 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.23 -0.17 28 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.06 -0.16 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.92 -0.14 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.78 -0.14 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 -0.11 28 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.57 -0.12 28 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.52 -0.09 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.43 -0.11 29 0 19 0
30MAR27 19.00 C 0.00 0.00 0.00 0.37 -0.08 29 0 9 0
30MAR27 19.50 C 0.00 0.00 0.00 0.31 -0.08 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.27 -0.06 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.13 -0.04 29 0 15 0
TOTAL CALL 277 9,499 -218
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 144 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 93 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 67 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 541 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 567 0
29APR26 14.00 P 0.08 0.08 0.08 0.07 +0.02 29 14 233 -10
29APR26 14.50 P 0.23 0.26 0.23 0.25 +0.08 29 6 213 -6
29APR26 15.00 P 0.00 0.00 0.00 0.60 +0.18 31 0 252 0
29APR26 15.50 P 0.00 0.00 0.00 1.04 +0.24 30 0 80 0
29APR26 16.00 P 0.00 0.00 0.00 1.53 +0.26 0 0 64 -40
29APR26 16.50 P 0.00 0.00 0.00 2.03 +0.27 0 0 0 -45
29APR26 17.00 P 0.00 0.00 0.00 2.53 +0.27 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.03 +0.27 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.53 +0.27 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.03 +0.27 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.54 +0.28 94 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.03 +0.27 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.53 +0.25 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.54 +0.28 122 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.53 +0.27 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 33 0 57 0
28MAY26 12.50 P 0.06 0.07 0.06 0.05 +0.01 33 24 92 0
28MAY26 13.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 61 0
28MAY26 13.50 P 0.25 0.25 0.24 0.21 +0.04 32 40 240 +40
28MAY26 14.00 P 0.44 0.45 0.44 0.38 +0.07 33 26 275 0
28MAY26 14.50 P 0.72 0.72 0.72 0.61 +0.10 33 4 135 +4
28MAY26 15.00 P 1.00 1.10 1.00 0.89 +0.14 32 7 164 +6
28MAY26 15.50 P 0.00 0.00 0.00 1.24 +0.17 32 0 92 0
28MAY26 16.00 P 0.00 0.00 0.00 1.64 +0.20 32 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.08 +0.22 32 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.63 +0.25 43 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.13 +0.27 48 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.64 +0.28 54 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.15 +0.28 60 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.54 +0.15 46 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.03 +0.27 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.70 +0.28 79 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.73 +0.28 91 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.76 +0.28 102 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 31 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 229 0
29JUN26 12.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 1,629 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 +0.05 29 0 46 0
29JUN26 13.00 P 0.26 0.26 0.26 0.27 +0.06 28 15 159 -15
29JUN26 13.50 P 0.41 0.41 0.41 0.43 +0.08 27 15 238 -15
29JUN26 14.00 P 0.00 0.00 0.00 0.66 +0.11 28 0 229 0
29JUN26 14.50 P 0.95 0.95 0.95 0.94 +0.13 27 2 448 0
29JUN26 15.00 P 0.00 0.00 0.00 1.27 +0.15 27 0 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.69 +0.20 28 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 2.11 +0.23 28 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.56 +0.25 28 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.99 +0.21 19 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.50 +0.24 26 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.95 +0.22 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.44 +0.21 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.97 +0.25 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.43 +0.22 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.96 +0.25 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.98 +0.27 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.98 +0.28 42 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 0.02 +0.01 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.13 +0.01 27 0 20 0
30JUL26 12.50 P 0.00 0.00 0.00 0.23 +0.03 28 0 3 0
30JUL26 13.00 P 0.36 0.36 0.36 0.36 +0.05 27 15 21 +10
30JUL26 13.50 P 0.54 0.54 0.53 0.53 +0.06 27 90 85 +45
30JUL26 14.00 P 0.77 0.77 0.77 0.75 +0.08 26 15 129 -15
30JUL26 14.50 P 0.00 0.00 0.00 1.03 +0.11 26 0 21 0
30JUL26 15.00 P 0.00 0.00 0.00 1.36 +0.11 26 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.76 +0.15 27 0 45 0
30JUL26 16.00 P 0.00 0.00 0.00 2.17 +0.19 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.60 +0.21 27 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.07 +0.20 28 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.50 +0.20 23 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.97 +0.21 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.46 +0.22 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.97 +0.24 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.47 +0.25 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.96 +0.25 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 0.00 30 0 9 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 0.00 30 0 605 0
29SEP26 10.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 104 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.01 30 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 +0.02 30 0 71 0
29SEP26 12.50 P 0.44 0.44 0.44 0.45 +0.04 30 2 88 +2
29SEP26 13.00 P 0.63 0.63 0.63 0.62 +0.04 30 15 183 +9
29SEP26 13.50 P 0.84 0.84 0.84 0.83 +0.05 30 15 287 +15
29SEP26 14.00 P 1.10 1.10 1.10 1.05 +0.04 29 15 112 -15
29SEP26 14.50 P 1.40 1.40 1.38 1.37 +0.09 30 60 94 +60
29SEP26 15.00 P 0.00 0.00 0.00 1.65 +0.07 29 0 38 0
29SEP26 15.50 P 0.00 0.00 0.00 2.00 +0.14 30 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.37 +0.15 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.85 +0.17 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.29 +0.20 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.74 +0.21 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.21 +0.23 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.69 +0.24 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.18 +0.25 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.68 +0.26 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.18 +0.26 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.13 +0.41 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.13 +0.42 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 0.00 30 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 0.00 29 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 29 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 29 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.15 0.00 29 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 +0.01 29 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 +0.01 29 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 +0.02 29 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 +0.03 29 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.82 +0.04 29 0 125 0
30DEC26 13.50 P 1.09 1.09 1.09 1.05 +0.06 29 6 103 -6
30DEC26 14.00 P 0.00 0.00 0.00 1.30 +0.06 30 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.59 +0.08 30 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.91 +0.11 30 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.18 +0.05 29 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.62 +0.13 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 3.01 +0.15 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.42 +0.26 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.85 +0.29 32 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.30 +0.31 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.76 +0.31 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.23 +0.30 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.72 +0.30 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.21 +0.29 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.21 +0.46 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.13 +0.41 41 0 0 0
30MAR27 10.00 P 0.19 0.19 0.19 0.16 +0.01 29 2 2 +2
30MAR27 10.50 P 0.00 0.00 0.00 0.24 +0.01 29 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 +0.02 29 0 0 0
30MAR27 12.00 P 0.61 0.61 0.61 0.61 +0.04 29 2 50 +2
30MAR27 12.50 P 0.00 0.00 0.00 0.78 +0.04 29 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.99 +0.05 29 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 +0.06 29 0 0 0
30MAR27 14.00 P 1.51 1.51 1.51 1.47 +0.07 29 20 71 +20
30MAR27 14.50 P 0.00 0.00 0.00 1.76 +0.08 29 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 2.08 +0.11 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.41 +0.11 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.77 +0.13 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.14 +0.13 30 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.55 +0.16 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.96 +0.28 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.30 +0.22 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.76 +0.25 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.23 +0.29 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.72 +0.30 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.21 +0.29 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.21 +0.43 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.13 +0.39 37 0 0 0
TOTAL PUT 410 13,269 +48
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPA - CATHAY PACIFIC AIRWAYS CLOSING PRICE HK$ 11.96
29APR26 8.25 C 0.00 0.00 0.00 3.72 -0.04 117 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.47 -0.04 109 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.23 -0.03 116 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.96 -0.05 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.73 -0.03 97 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.47 -0.04 76 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.21 -0.06 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.96 -0.06 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.46 -0.06 0 0 15 0
29APR26 11.00 C 0.94 0.94 0.94 0.97 -0.05 31 3 90 0
29APR26 11.50 C 0.00 0.00 0.00 0.50 -0.07 27 0 264 0
29APR26 12.00 C 0.16 0.17 0.16 0.17 -0.07 28 6 622 -1
29APR26 12.50 C 0.05 0.05 0.03 0.04 -0.03 30 110 1,533 +60
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 719 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 46 0 239 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 58 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 129 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 3.73 -0.05 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.48 -0.05 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.23 -0.05 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.99 -0.09 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.74 -0.11 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.50 -0.08 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.25 -0.11 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.99 -0.05 27 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.51 -0.06 27 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 1.08 -0.05 28 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.72 -0.04 29 0 162 0
28MAY26 12.00 C 0.00 0.00 0.00 0.42 -0.04 28 0 474 0
28MAY26 12.50 C 0.22 0.22 0.22 0.22 -0.04 27 10 828 0
28MAY26 13.00 C 0.12 0.12 0.12 0.11 -0.02 28 11 771 +11
28MAY26 13.50 C 0.00 0.00 0.00 0.05 -0.02 28 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 843 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.24 -0.05 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.00 -0.05 39 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.76 -0.09 42 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.51 -0.09 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.27 -0.09 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.03 -0.08 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.79 -0.08 37 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.55 -0.08 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.31 -0.07 34 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.05 -0.05 29 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.60 -0.05 28 0 75 0
29JUN26 11.00 C 0.00 0.00 0.00 1.23 -0.04 30 0 217 0
29JUN26 11.50 C 0.00 0.00 0.00 0.88 -0.03 29 0 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.60 -0.02 28 0 945 0
29JUN26 12.50 C 0.00 0.00 0.00 0.39 -0.02 28 0 914 0
29JUN26 13.00 C 0.00 0.00 0.00 0.25 -0.02 29 0 1,415 0
29JUN26 13.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.09 -0.01 29 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 272 0
29JUN26 15.00 C 0.00 0.00 0.00 0.03 0.00 29 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.02 0.00 31 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 33 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.79 -0.12 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.55 -0.08 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.31 -0.08 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.07 -0.08 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.83 -0.09 34 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.60 -0.08 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.37 -0.08 32 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.15 0.00 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.68 -0.05 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.33 -0.05 29 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.99 -0.05 28 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.71 -0.03 27 0 149 0
30JUL26 12.50 C 0.00 0.00 0.00 0.51 -0.03 28 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 0.35 -0.02 28 0 191 0
30JUL26 13.50 C 0.00 0.00 0.00 0.23 -0.02 28 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.15 -0.01 28 0 84 0
30JUL26 14.50 C 0.00 0.00 0.00 0.09 -0.02 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 4.07 -0.09 38 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.83 -0.11 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.59 -0.12 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.36 -0.08 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.13 -0.08 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.90 -0.08 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.68 -0.07 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.46 -0.07 32 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.25 +0.01 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.80 -0.05 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.45 -0.05 28 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.15 -0.04 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.90 -0.02 28 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.69 -0.01 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.52 -0.02 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.39 -0.03 29 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.21 -0.01 29 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.10 -0.01 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 3.83 -0.11 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.60 -0.11 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.39 -0.08 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.16 -0.09 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.95 -0.08 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.74 -0.07 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.53 -0.07 29 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.33 -0.07 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.92 -0.04 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.60 -0.04 27 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.31 -0.04 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.08 -0.01 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.87 -0.02 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.70 -0.02 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.56 -0.02 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.44 -0.02 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 -0.02 27 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.26 -0.02 27 0 36 0
30DEC26 15.50 C 0.00 0.00 0.00 0.20 -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 0.12 -0.01 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 -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 0.05 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.83 -0.11 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.61 -0.10 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.39 -0.08 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.18 -0.07 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.97 -0.06 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.78 -0.04 27 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.59 -0.05 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.48 +0.03 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.07 -0.04 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.76 -0.05 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.49 -0.04 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.28 -0.02 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 1.07 -0.01 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.89 -0.02 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.73 -0.03 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.60 -0.03 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 -0.02 27 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.40 -0.02 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 -0.02 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.26 -0.01 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.21 -0.01 27 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
TOTAL CALL 140 15,742 +70
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 91 0 34 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 83 0 148 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 154 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 272 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 786 0
29APR26 11.00 P 0.02 0.02 0.02 0.01 0.00 35 25 3,131 -25
29APR26 11.50 P 0.06 0.06 0.06 0.04 -0.02 28 100 751 -38
29APR26 12.00 P 0.23 0.23 0.20 0.20 -0.03 27 76 463 +35
29APR26 12.50 P 0.00 0.00 0.00 0.57 +0.01 28 0 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.04 +0.04 0 0 179 0
29APR26 13.50 P 0.00 0.00 0.00 1.54 +0.05 0 0 100 -48
29APR26 14.00 P 0.00 0.00 0.00 2.04 +0.05 0 0 45 0
29APR26 14.50 P 0.00 0.00 0.00 2.54 +0.05 0 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.04 +0.05 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.55 +0.06 92 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.05 +0.06 119 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.54 +0.05 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.04 +0.05 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.54 +0.05 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 0.00 29 0 156 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 229 0
28MAY26 11.00 P 0.12 0.12 0.11 0.10 0.00 29 16 444 +16
28MAY26 11.50 P 0.23 0.23 0.23 0.22 -0.01 28 25 362 +25
28MAY26 12.00 P 0.44 0.44 0.44 0.43 0.00 28 3 290 +3
28MAY26 12.50 P 0.00 0.00 0.00 0.74 0.00 28 0 177 0
28MAY26 13.00 P 0.00 0.00 0.00 1.13 +0.03 28 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.57 +0.04 28 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.04 +0.04 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.54 +0.05 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.04 +0.05 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.55 +0.06 45 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.05 +0.06 57 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.54 +0.05 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.04 +0.05 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.54 +0.05 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 0.00 29 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 30 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.03 0.00 29 0 5 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 30 0 147 0
29JUN26 10.50 P 0.00 0.00 0.00 0.10 0.00 28 0 1,185 0
29JUN26 11.00 P 0.23 0.23 0.23 0.21 +0.01 29 20 1,717 0
29JUN26 11.50 P 0.36 0.36 0.36 0.37 0.00 29 10 2,139 +10
29JUN26 12.00 P 0.59 0.59 0.59 0.59 0.00 28 1 519 0
29JUN26 12.50 P 0.00 0.00 0.00 0.88 +0.01 28 0 664 0
29JUN26 13.00 P 0.00 0.00 0.00 1.24 +0.01 28 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.64 +0.03 28 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.09 +0.04 29 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.56 +0.07 29 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.05 +0.06 31 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.55 +0.06 35 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.05 +0.06 45 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.54 +0.05 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.04 +0.05 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.54 +0.05 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 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 29 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 0.00 28 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 -0.01 27 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.16 0.00 28 0 11 0
30JUL26 11.00 P 0.00 0.00 0.00 0.28 +0.01 28 0 55 0
30JUL26 11.50 P 0.00 0.00 0.00 0.46 +0.01 28 0 58 0
30JUL26 12.00 P 0.00 0.00 0.00 0.67 0.00 27 0 84 0
30JUL26 12.50 P 0.00 0.00 0.00 0.96 0.00 27 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.31 0.00 27 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.70 +0.03 27 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.14 +0.05 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.59 +0.07 29 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.06 +0.05 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.55 +0.06 30 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.04 +0.05 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.54 +0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 29 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.05 0.00 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 28 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.09 0.00 29 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.12 0.00 29 0 26 0
29SEP26 9.75 P 0.00 0.00 0.00 0.16 +0.01 29 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.20 0.00 28 0 2,302 0
29SEP26 10.50 P 0.00 0.00 0.00 0.33 +0.01 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.50 +0.01 29 0 203 0
29SEP26 11.50 P 0.00 0.00 0.00 0.70 0.00 29 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 0.94 0.00 28 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.24 0.00 28 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.57 +0.02 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 1.94 +0.03 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.38 +0.06 30 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.81 +0.06 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.25 +0.06 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.71 +0.07 32 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.18 +0.08 33 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.66 +0.08 34 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.13 +0.07 34 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.62 +0.08 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.11 +0.09 37 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.59 +0.08 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 0.00 27 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 0.00 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 0.00 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 0.00 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.25 +0.01 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 +0.01 27 0 41 0
30DEC26 10.50 P 0.44 0.44 0.44 0.45 +0.01 27 1 87 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.63 +0.01 27 0 42 0
30DEC26 11.50 P 0.00 0.00 0.00 0.83 0.00 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.08 0.00 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.37 -0.01 27 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.71 +0.03 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.06 +0.03 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.47 +0.05 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.88 +0.05 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.32 +0.06 29 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.76 +0.07 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.22 +0.09 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.68 +0.08 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.15 +0.09 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.64 +0.10 31 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.13 +0.11 32 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.59 +0.08 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.11 0.00 27 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 0.00 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.23 +0.01 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.28 +0.01 27 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.34 +0.01 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.40 0.00 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.56 0.00 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.76 +0.03 27 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 0.99 +0.05 27 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 1.19 -0.01 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.49 +0.01 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.83 +0.01 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.18 +0.04 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.59 +0.07 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.96 +0.05 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.38 +0.06 27 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.78 +0.04 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.22 +0.03 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.68 +0.04 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.15 +0.05 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.64 +0.07 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.13 +0.09 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.59 +0.06 28 0 0 0
TOTAL PUT 277 23,242 -21
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$ 4.50
29APR26 3.30 C 0.00 0.00 0.00 1.20 -0.10 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.11 -0.09 112 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.02 -0.09 119 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.90 -0.11 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.82 -0.08 98 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.72 -0.08 87 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.60 -0.10 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.51 -0.09 54 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.41 -0.09 45 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.31 -0.09 36 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.22 -0.08 33 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.14 -0.08 32 0 30 0
29APR26 4.50 C 0.09 0.09 0.09 0.08 -0.07 31 2 966 -2
29APR26 4.60 C 0.00 0.00 0.00 0.04 -0.04 31 0 720 0
29APR26 4.70 C 0.03 0.03 0.03 0.02 -0.02 33 5 2,480 -5
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,080 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 805 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,526 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 68 0 6,730 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 44 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 98 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 111 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 124 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 136 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 147 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 158 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 168 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 220 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.23 -0.08 65 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.13 -0.08 60 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.04 -0.07 60 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.93 -0.08 50 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.83 -0.08 45 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.73 -0.09 40 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.63 -0.08 35 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.54 -0.08 34 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.44 -0.08 29 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.36 -0.08 29 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.28 -0.07 27 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.21 -0.06 26 0 30 0
28MAY26 4.50 C 0.18 0.18 0.17 0.16 -0.04 27 17 910 0
28MAY26 4.60 C 0.00 0.00 0.00 0.11 -0.04 26 0 1,386 0
28MAY26 4.70 C 0.00 0.00 0.00 0.08 -0.03 27 0 822 0
28MAY26 4.80 C 0.00 0.00 0.00 0.05 -0.03 26 0 1,148 0
28MAY26 4.90 C 0.05 0.05 0.04 0.04 -0.01 28 1,408 1,525 +1,286
28MAY26 5.00 C 0.04 0.05 0.03 0.02 -0.02 26 8,522 9,916 +6,860
28MAY26 5.25 C 0.02 0.02 0.02 0.01 0.00 29 120 665 +28
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 273 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 69 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.73 -0.08 77 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.63 -0.08 72 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.53 -0.08 68 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.44 -0.07 68 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.34 -0.07 63 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.24 -0.07 59 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.14 -0.07 54 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.04 -0.07 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.94 -0.08 45 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.84 -0.08 41 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.74 -0.08 37 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.64 -0.07 33 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.54 -0.08 28 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.45 -0.08 27 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.37 -0.07 26 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.30 -0.06 26 0 5,760 0
29JUN26 4.40 C 0.00 0.00 0.00 0.23 -0.06 25 0 707 0
29JUN26 4.50 C 0.00 0.00 0.00 0.18 -0.05 25 0 397 0
29JUN26 4.60 C 0.15 0.15 0.15 0.13 -0.05 25 4 1,594 +4
29JUN26 4.70 C 0.11 0.11 0.11 0.10 -0.04 25 499 1,227 +499
29JUN26 4.80 C 0.00 0.00 0.00 0.07 -0.04 25 0 2,102 0
29JUN26 4.90 C 0.07 0.07 0.07 0.05 -0.03 25 499 880 -383
29JUN26 5.00 C 0.00 0.00 0.00 0.04 -0.02 26 0 847 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 -0.01 28 0 3,348 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 234 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.24 -0.07 52 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.14 -0.07 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.04 -0.07 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.94 -0.08 40 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.84 -0.08 37 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.74 -0.08 33 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.64 -0.08 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.55 -0.08 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.46 -0.08 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.39 -0.07 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.32 -0.06 26 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.25 -0.07 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.20 -0.06 25 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.16 -0.05 25 0 30 0
30JUL26 4.70 C 0.14 0.14 0.14 0.12 -0.05 24 15 430 0
30JUL26 4.80 C 0.13 0.13 0.13 0.10 -0.03 25 553 1,213 +553
30JUL26 4.90 C 0.00 0.00 0.00 0.07 -0.04 24 0 200 0
30JUL26 5.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 60 0
30JUL26 5.25 C 0.05 0.05 0.05 0.03 -0.01 26 800 860 +800
30JUL26 5.50 C 0.03 0.03 0.03 0.02 0.00 28 30 90 +20
30JUL26 5.75 C 0.02 0.02 0.02 0.01 0.00 28 25 55 +25
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.73 -0.08 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.63 -0.08 54 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.53 -0.08 50 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.44 -0.07 50 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.34 -0.07 47 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.24 -0.07 43 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.14 -0.07 40 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.04 -0.07 37 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.94 -0.08 34 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.84 -0.08 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.74 -0.08 28 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.66 -0.07 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.56 -0.08 25 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.50 -0.06 26 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.42 -0.07 25 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.36 -0.07 25 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.31 -0.06 25 0 247 0
29SEP26 4.50 C 0.00 0.00 0.00 0.26 -0.06 25 0 1,121 0
29SEP26 4.60 C 0.00 0.00 0.00 0.23 -0.05 26 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.19 -0.05 26 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.16 -0.04 26 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.14 -0.03 26 0 760 0
29SEP26 5.00 C 0.12 0.12 0.11 0.12 -0.03 27 94 2,559 -88
29SEP26 5.25 C 0.09 0.09 0.09 0.08 -0.01 27 4 956 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 2,432 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 27 0 1,624 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 47 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.44 -0.07 41 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.34 -0.07 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.24 -0.07 35 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.14 -0.07 32 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.04 -0.08 30 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 -0.08 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.85 -0.07 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.76 -0.07 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.68 -0.07 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.59 -0.08 23 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.53 -0.07 23 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.46 -0.08 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.41 -0.07 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.36 -0.07 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.32 -0.06 23 0 680 0
30DEC26 4.60 C 0.27 0.27 0.27 0.28 -0.05 23 5 67 +5
30DEC26 4.70 C 0.00 0.00 0.00 0.25 -0.04 24 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.22 -0.04 24 0 387 0
30DEC26 4.90 C 0.00 0.00 0.00 0.20 -0.03 25 0 1,061 0
30DEC26 5.00 C 0.00 0.00 0.00 0.17 -0.03 24 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.12 -0.02 25 0 982 0
30DEC26 5.50 C 0.00 0.00 0.00 0.08 -0.02 25 0 675 0
30DEC26 5.75 C 0.00 0.00 0.00 0.06 -0.01 25 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 26 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 26 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 30 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.24 -0.07 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.14 -0.08 27 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.04 -0.08 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.95 -0.08 24 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.87 -0.07 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.78 -0.07 23 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.71 -0.07 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.64 -0.08 22 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.58 -0.07 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.53 -0.07 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.48 -0.06 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.43 -0.06 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.39 -0.05 23 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.34 -0.06 23 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.31 -0.05 23 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.27 -0.05 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.25 -0.04 24 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.23 -0.03 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.17 -0.03 24 0 1,148 0
30MAR27 5.50 C 0.00 0.00 0.00 0.12 -0.03 24 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.09 -0.02 24 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 104 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 -0.01 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
TOTAL CALL 12,646 107,258 +9,602
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 126 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 95 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 66 0 628 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 57 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 1,693 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 28 0 1,224 0
29APR26 4.40 P 0.02 0.02 0.02 0.02 0.00 23 20 2,575 0
29APR26 4.50 P 0.07 0.07 0.07 0.06 +0.02 24 22 986 +5
29APR26 4.60 P 0.00 0.00 0.00 0.13 +0.05 27 0 981 0
29APR26 4.70 P 0.22 0.22 0.22 0.20 +0.06 0 3 16,716 -3
29APR26 4.80 P 0.00 0.00 0.00 0.31 +0.09 36 0 787 0
29APR26 4.90 P 0.00 0.00 0.00 0.40 +0.09 0 0 1,195 0
29APR26 5.00 P 0.00 0.00 0.00 0.50 +0.09 0 0 328 -1,193
29APR26 5.25 P 0.00 0.00 0.00 0.75 +0.09 0 0 298 0
29APR26 5.50 P 0.00 0.00 0.00 1.00 +0.09 0 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 1.25 +0.09 0 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 1.50 +0.09 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.50 +0.09 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.75 +0.09 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 4.00 +0.09 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.25 +0.09 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 +0.01 25 0 1,259 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 +0.01 23 0 923 0
28MAY26 4.30 P 0.06 0.06 0.06 0.06 +0.02 25 11 428 +11
28MAY26 4.40 P 0.09 0.09 0.09 0.09 +0.03 24 33 1,638 +33
28MAY26 4.50 P 0.13 0.14 0.12 0.13 +0.04 23 15 4,911 +5
28MAY26 4.60 P 0.16 0.19 0.16 0.19 +0.05 24 16 594 +2
28MAY26 4.70 P 0.00 0.00 0.00 0.26 +0.06 25 0 742 0
28MAY26 4.80 P 0.00 0.00 0.00 0.34 +0.07 26 0 495 0
28MAY26 4.90 P 0.00 0.00 0.00 0.43 +0.08 28 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.51 +0.08 25 0 1,192 0
28MAY26 5.25 P 0.00 0.00 0.00 0.75 +0.08 0 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 1.00 +0.09 0 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.25 +0.09 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.50 +0.09 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.00 +0.09 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.25 +0.09 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.50 +0.09 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.75 +0.09 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.00 +0.09 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.25 +0.09 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.50 +0.09 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.75 +0.09 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 4.00 +0.09 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.25 +0.09 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 41 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 37 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 31 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 24 0 952 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 25 0 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 24 0 991 0
29JUN26 4.00 P 0.04 0.04 0.04 0.04 0.00 23 1 1,308 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.02 24 0 2,350 0
29JUN26 4.20 P 0.00 0.00 0.00 0.10 +0.02 24 0 897 0
29JUN26 4.30 P 0.13 0.13 0.13 0.14 +0.03 24 1,545 4,088 +975
29JUN26 4.40 P 0.18 0.18 0.18 0.19 +0.04 24 2,002 4,629 +1,472
29JUN26 4.50 P 0.23 0.25 0.23 0.24 +0.03 23 37 2,466 +30
29JUN26 4.60 P 0.00 0.00 0.00 0.31 +0.05 23 0 1,233 0
29JUN26 4.70 P 0.00 0.00 0.00 0.38 +0.06 23 0 1,149 0
29JUN26 4.80 P 0.00 0.00 0.00 0.45 +0.05 21 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.53 +0.05 19 0 859 0
29JUN26 5.00 P 0.64 0.64 0.64 0.62 +0.08 17 20 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.85 +0.06 0 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.10 +0.07 0 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.34 +0.07 0 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.58 +0.07 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.58 +0.08 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.07 +0.07 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.32 +0.07 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.57 +0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.82 +0.07 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.07 +0.07 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.32 +0.07 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 23 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 0.00 24 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 23 0 450 0
30JUL26 3.90 P 0.04 0.04 0.04 0.05 +0.01 24 1 191 +1
30JUL26 4.00 P 0.00 0.00 0.00 0.07 +0.02 24 0 72 0
30JUL26 4.10 P 0.09 0.09 0.09 0.10 +0.02 24 5 455 +5
30JUL26 4.20 P 0.11 0.11 0.11 0.13 +0.03 23 5 649 +5
30JUL26 4.30 P 0.00 0.00 0.00 0.17 +0.03 23 0 1,031 0
30JUL26 4.40 P 0.00 0.00 0.00 0.22 +0.04 23 0 1,880 0
30JUL26 4.50 P 0.00 0.00 0.00 0.28 +0.05 24 0 1,002 0
30JUL26 4.60 P 0.00 0.00 0.00 0.34 +0.05 23 0 9 0
30JUL26 4.70 P 0.00 0.00 0.00 0.41 +0.05 23 0 31 0
30JUL26 4.80 P 0.00 0.00 0.00 0.48 +0.05 23 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.56 +0.06 22 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.64 +0.05 21 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.87 +0.07 20 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.10 +0.07 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.34 +0.07 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.58 +0.07 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.83 +0.07 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.08 +0.07 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.33 +0.08 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.58 +0.08 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.83 +0.08 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 36 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 27 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 25 0 350 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 198 0
29SEP26 3.60 P 0.04 0.04 0.04 0.04 0.00 26 5 887 +5
29SEP26 3.70 P 0.05 0.05 0.05 0.06 +0.01 26 150 795 +150
29SEP26 3.80 P 0.07 0.07 0.07 0.07 +0.01 25 2 973 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 +0.01 26 0 1,118 0
29SEP26 4.00 P 0.13 0.13 0.13 0.13 +0.02 26 5 1,119 +5
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.02 25 0 564 0
29SEP26 4.20 P 0.20 0.20 0.20 0.21 +0.03 26 1 477 +1
29SEP26 4.30 P 0.00 0.00 0.00 0.25 +0.03 26 0 555 0
29SEP26 4.40 P 0.00 0.00 0.00 0.30 +0.03 26 0 987 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.04 27 0 1,547 0
29SEP26 4.60 P 0.45 0.45 0.45 0.43 +0.05 27 1 6,238 0
29SEP26 4.70 P 0.00 0.00 0.00 0.50 +0.05 28 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 +0.06 28 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.65 +0.07 28 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.73 +0.07 29 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.94 +0.08 29 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.17 +0.08 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.41 +0.09 34 0 1,502 0
29SEP26 6.00 P 0.00 0.00 0.00 1.65 +0.08 36 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.89 +0.07 37 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.13 +0.07 37 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.37 +0.07 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.62 +0.07 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.86 +0.07 35 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.11 +0.07 38 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.60 +0.07 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.85 +0.07 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.09 +0.07 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.34 +0.07 0 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 +0.01 25 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 +0.01 25 0 33 0
30DEC26 3.50 P 0.05 0.05 0.05 0.05 +0.01 24 2 5,066 +2
30DEC26 3.60 P 0.06 0.06 0.06 0.07 +0.01 25 70 317 +10
30DEC26 3.70 P 0.00 0.00 0.00 0.09 +0.01 25 0 408 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 0.00 23 0 220 0
30DEC26 3.90 P 0.13 0.14 0.13 0.14 +0.02 25 31 809 +1
30DEC26 4.00 P 0.17 0.17 0.17 0.17 +0.02 24 3 316 +3
30DEC26 4.10 P 0.22 0.22 0.22 0.21 +0.03 25 10 255 +10
30DEC26 4.20 P 0.00 0.00 0.00 0.25 +0.03 25 0 228 0
30DEC26 4.30 P 0.00 0.00 0.00 0.30 +0.04 25 0 328 0
30DEC26 4.40 P 0.00 0.00 0.00 0.35 +0.04 25 0 418 0
30DEC26 4.50 P 0.40 0.42 0.40 0.41 +0.05 25 6 1,101 +6
30DEC26 4.60 P 0.00 0.00 0.00 0.47 +0.05 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 +0.05 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.60 +0.05 25 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.68 +0.06 26 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.07 26 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.96 +0.07 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.19 +0.09 29 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.42 +0.09 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 +0.08 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.89 +0.07 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.13 +0.06 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.37 +0.06 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 +0.07 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 +0.07 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 +0.07 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.60 +0.07 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.85 +0.07 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.09 +0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.34 +0.07 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30MAR27 3.40 P 0.05 0.05 0.05 0.06 +0.01 24 2 4 +2
30MAR27 3.50 P 0.00 0.00 0.00 0.07 0.00 24 0 3 0
30MAR27 3.60 P 0.09 0.09 0.09 0.10 +0.02 25 5 122 +5
30MAR27 3.70 P 0.00 0.00 0.00 0.12 +0.01 24 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.15 +0.02 25 0 117 0
30MAR27 3.90 P 0.00 0.00 0.00 0.18 +0.03 24 0 277 0
30MAR27 4.00 P 0.21 0.21 0.21 0.21 +0.02 24 1 172 +1
30MAR27 4.10 P 0.00 0.00 0.00 0.25 +0.03 24 0 63 0
30MAR27 4.20 P 0.00 0.00 0.00 0.30 +0.03 25 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.34 +0.03 24 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.40 +0.04 25 0 127 0
30MAR27 4.50 P 0.46 0.46 0.46 0.45 +0.04 25 5 295 +5
30MAR27 4.60 P 0.00 0.00 0.00 0.51 +0.04 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 +0.05 25 0 36 0
30MAR27 4.80 P 0.00 0.00 0.00 0.64 +0.05 25 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 +0.06 25 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 +0.06 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.99 +0.07 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.21 +0.08 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.44 +0.09 29 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.66 +0.08 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 +0.07 30 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.14 +0.07 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.38 +0.07 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.62 +0.07 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.87 +0.07 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 +0.07 31 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.36 +0.08 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.61 +0.08 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.85 +0.07 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.10 +0.08 0 0 0 0
TOTAL PUT 4,035 128,067 +1,554
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$ 32.28
29APR26 23.00 C 0.00 0.00 0.00 9.29 -0.66 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.28 -0.67 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.29 -0.66 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.29 -0.66 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.29 -0.66 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.29 -0.67 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.30 -0.66 35 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.35 -0.64 37 0 16 0
29APR26 31.00 C 0.00 0.00 0.00 1.49 -0.58 37 0 113 0
29APR26 32.00 C 0.00 0.00 0.00 0.83 -0.45 37 0 194 0
29APR26 33.00 C 0.49 0.53 0.34 0.37 -0.31 36 106 1,988 +59
29APR26 34.00 C 0.39 0.39 0.12 0.14 -0.20 36 35 166 +5
29APR26 35.00 C 0.00 0.00 0.00 0.05 -0.08 38 0 247 0
29APR26 36.00 C 0.02 0.02 0.02 0.02 -0.03 40 128 431 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 450 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 770 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 58 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 78 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 84 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 90 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 95 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.33 -0.67 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.39 -0.61 51 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.42 -0.59 48 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.37 -0.60 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.42 -0.63 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.50 -0.61 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.65 -0.56 35 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 2.87 -0.51 35 0 30 0
28MAY26 31.00 C 0.00 0.00 0.00 2.19 -0.45 35 0 100 0
28MAY26 32.00 C 1.58 1.58 1.55 1.57 -0.40 34 5 299 +5
28MAY26 33.00 C 1.32 1.34 1.27 1.12 -0.32 34 83 626 +34
28MAY26 34.00 C 0.00 0.00 0.00 0.78 -0.29 35 0 540 0
28MAY26 35.00 C 0.56 0.56 0.56 0.52 -0.19 35 15 370 +15
28MAY26 36.00 C 0.00 0.00 0.00 0.35 -0.14 35 0 343 0
28MAY26 37.00 C 0.28 0.28 0.28 0.22 -0.09 35 8 125 0
28MAY26 38.00 C 0.00 0.00 0.00 0.14 -0.06 36 0 311 0
28MAY26 39.00 C 0.00 0.00 0.00 0.08 -0.04 35 0 312 0
28MAY26 40.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 278 0
28MAY26 41.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.02 34 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 39 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 41 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.80 -0.67 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.47 -0.53 91 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.88 -0.57 72 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.38 -0.57 69 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.88 -0.57 65 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.39 -0.57 64 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.32 -0.64 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.34 -0.64 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.57 -0.43 63 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.60 -0.42 59 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.62 -0.46 53 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.63 -0.46 47 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.68 -0.50 43 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.65 -0.59 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 3.84 -0.56 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.11 -0.52 36 0 30 0
29JUN26 31.00 C 0.00 0.00 0.00 2.47 -0.48 36 0 205 0
29JUN26 32.00 C 2.21 2.21 1.97 1.96 -0.38 36 18 528 +10
29JUN26 33.00 C 0.00 0.00 0.00 1.49 -0.35 36 0 130 0
29JUN26 34.00 C 1.31 1.31 1.31 1.13 -0.30 36 15 227 0
29JUN26 35.00 C 0.00 0.00 0.00 0.81 -0.27 36 0 256 0
29JUN26 36.00 C 0.00 0.00 0.00 0.60 -0.20 36 0 376 0
29JUN26 37.00 C 0.00 0.00 0.00 0.43 -0.15 36 0 99 0
29JUN26 38.00 C 0.00 0.00 0.00 0.30 -0.12 36 0 137 0
29JUN26 39.00 C 0.33 0.33 0.33 0.21 -0.09 36 15 635 +15
29JUN26 40.00 C 0.00 0.00 0.00 0.14 -0.07 36 0 147 0
29JUN26 41.00 C 0.00 0.00 0.00 0.10 -0.05 36 0 127 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 -0.03 36 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.02 36 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 60 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.57 -0.43 58 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.60 -0.43 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.63 -0.45 49 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.67 -0.45 45 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.74 -0.47 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.74 -0.60 36 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.97 -0.57 36 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.28 -0.53 36 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.69 -0.48 36 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 2.20 -0.41 36 0 60 0
30JUL26 33.00 C 2.05 2.05 2.05 1.75 -0.36 36 15 135 0
30JUL26 34.00 C 1.61 1.61 1.56 1.40 -0.32 36 30 147 +15
30JUL26 35.00 C 1.27 1.27 1.27 1.10 -0.30 36 140 282 +140
30JUL26 36.00 C 0.00 0.00 0.00 0.85 -0.26 36 0 90 0
30JUL26 37.00 C 0.00 0.00 0.00 0.66 -0.21 36 0 61 0
30JUL26 38.00 C 0.00 0.00 0.00 0.51 -0.17 36 0 15 0
30JUL26 39.00 C 0.00 0.00 0.00 0.38 -0.15 36 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 0.29 -0.12 36 0 45 0
30JUL26 41.00 C 0.00 0.00 0.00 0.22 -0.10 36 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 0.16 -0.08 36 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.13 -0.05 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.44 -0.53 52 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.39 -0.59 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.57 -0.44 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.60 -0.46 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.63 -0.50 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.68 -0.56 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.97 -0.42 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.04 -0.58 36 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.36 -0.55 36 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 3.76 -0.50 36 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 3.27 -0.53 37 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 2.81 -0.37 37 0 94 0
29SEP26 33.00 C 2.56 2.56 2.56 2.41 -0.34 37 15 99 0
29SEP26 34.00 C 0.00 0.00 0.00 2.05 -0.32 37 0 2,584 0
29SEP26 35.00 C 0.00 0.00 0.00 1.74 -0.32 37 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 1.46 -0.31 37 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.24 -0.26 37 0 308 0
29SEP26 38.00 C 0.00 0.00 0.00 1.03 -0.24 37 0 132 0
29SEP26 39.00 C 0.00 0.00 0.00 0.87 -0.20 37 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.72 -0.19 37 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.60 -0.16 37 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.50 -0.14 37 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.41 -0.12 37 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.34 -0.11 37 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.28 -0.09 37 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.23 -0.08 37 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.19 -0.06 37 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.15 -0.06 36 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.59 -0.44 45 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.58 -0.53 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.83 -0.41 43 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 8.00 -0.40 41 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.09 -0.50 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.39 -0.47 38 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.87 -0.31 39 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.11 -0.46 37 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.60 -0.43 38 0 0 0
30DEC26 31.00 C 4.21 4.22 4.21 4.15 -0.38 38 29 44 +29
30DEC26 32.00 C 0.00 0.00 0.00 3.72 -0.37 38 0 75 0
30DEC26 33.00 C 3.37 3.37 3.37 3.33 -0.34 38 8 15 0
30DEC26 34.00 C 3.02 3.02 3.02 2.98 -0.34 38 14 60 0
30DEC26 35.00 C 0.00 0.00 0.00 2.67 -0.30 38 0 153 0
30DEC26 36.00 C 0.00 0.00 0.00 2.39 -0.28 38 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 2.11 -0.28 38 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.87 -0.25 38 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 1.66 -0.23 38 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.45 -0.22 38 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.25 -0.18 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.10 -0.18 37 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 0.97 -0.15 38 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.86 -0.13 38 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 0.74 -0.14 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.66 -0.11 38 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.60 -0.08 38 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.50 -0.10 37 0 13 0
30DEC26 49.00 C 0.00 0.00 0.00 0.45 -0.07 38 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 9.88 -0.44 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.10 -0.42 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.37 -0.37 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.60 -0.45 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.01 -0.41 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.50 -0.31 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.94 -0.32 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.46 -0.27 39 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.98 -0.28 39 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.47 -0.41 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.10 -0.37 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.77 -0.32 39 0 33 0
30MAR27 35.00 C 3.67 3.67 3.67 3.42 -0.28 38 15 30 +15
30MAR27 36.00 C 0.00 0.00 0.00 3.04 -0.34 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.84 -0.27 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.54 -0.30 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.32 -0.27 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.13 -0.23 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.89 -0.20 38 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.73 -0.16 38 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.58 -0.13 38 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.43 -0.13 38 0 25 0
30MAR27 45.00 C 0.00 0.00 0.00 1.28 -0.17 38 0 9 0
TOTAL CALL 694 35,961 +342
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 50 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 90 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 0.02 0.02 0.02 0.01 0.00 57 10 107 -10
29APR26 28.00 P 0.03 0.03 0.03 0.01 0.00 47 116 234 +98
29APR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 130 0
29APR26 30.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 398 0
29APR26 31.00 P 0.19 0.23 0.19 0.21 +0.09 38 37 417 +16
29APR26 32.00 P 0.43 0.51 0.40 0.53 +0.18 37 43 414 +23
29APR26 33.00 P 0.86 0.98 0.83 1.07 +0.35 36 6 1,871 +2
29APR26 34.00 P 0.00 0.00 0.00 1.85 +0.48 37 0 192 0
29APR26 35.00 P 0.00 0.00 0.00 2.75 +0.57 36 0 210 0
29APR26 36.00 P 0.00 0.00 0.00 3.72 +0.63 0 0 103 -92
29APR26 37.00 P 0.00 0.00 0.00 4.72 +0.66 0 0 405 0
29APR26 38.00 P 0.00 0.00 0.00 5.72 +0.66 0 0 403 -150
29APR26 39.00 P 0.00 0.00 0.00 6.72 +0.66 0 0 128 -540
29APR26 40.00 P 0.00 0.00 0.00 7.73 +0.50 71 0 30 -38
29APR26 41.00 P 8.62 8.66 8.58 8.72 +0.51 0 7 8 -54
29APR26 42.00 P 0.00 0.00 0.00 9.73 +0.50 84 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.81 +0.58 119 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.79 +0.56 121 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.81 +0.58 134 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.79 +0.56 135 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.81 +0.58 147 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.81 +0.58 154 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.81 +0.58 160 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 162 0
28MAY26 26.00 P 0.00 0.00 0.00 0.04 +0.02 37 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.08 +0.03 36 0 185 0
28MAY26 28.00 P 0.20 0.22 0.20 0.16 +0.05 35 16 112 0
28MAY26 29.00 P 0.30 0.30 0.30 0.31 +0.10 36 17 153 +12
28MAY26 30.00 P 0.47 0.52 0.47 0.51 +0.13 35 83 237 +1
28MAY26 31.00 P 0.72 0.81 0.70 0.82 +0.17 35 96 332 +79
28MAY26 32.00 P 1.12 1.22 1.12 1.31 +0.30 36 515 679 +447
28MAY26 33.00 P 0.00 0.00 0.00 1.76 +0.29 34 0 569 0
28MAY26 34.00 P 2.45 2.45 2.36 2.38 +0.32 33 14 447 0
28MAY26 35.00 P 0.00 0.00 0.00 3.19 +0.49 35 0 565 0
28MAY26 36.00 P 0.00 0.00 0.00 4.00 +0.54 35 0 85 0
28MAY26 37.00 P 0.00 0.00 0.00 4.88 +0.58 35 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.80 +0.61 35 0 91 0
28MAY26 39.00 P 0.00 0.00 0.00 6.73 +0.51 32 0 45 0
28MAY26 40.00 P 7.78 7.78 7.78 7.78 +0.53 42 4 26 -4
28MAY26 41.00 P 0.00 0.00 0.00 8.72 +0.51 0 0 0 -8
28MAY26 42.00 P 9.83 9.83 9.83 9.83 +0.60 54 10 10 0
28MAY26 43.00 P 0.00 0.00 0.00 10.81 +0.58 56 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.79 +0.56 57 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.81 +0.58 62 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.79 +0.56 64 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.81 +0.58 69 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.81 +0.54 72 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.81 +0.54 75 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.16 +0.03 36 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 +0.06 36 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.46 +0.10 36 0 159 0
29JUN26 28.00 P 0.66 0.66 0.65 0.66 +0.09 35 61 938 +61
29JUN26 29.00 P 0.89 0.94 0.89 0.96 +0.11 35 18 2,342 +18
29JUN26 30.00 P 1.23 1.33 1.23 1.34 +0.16 35 47 8,376 +47
29JUN26 31.00 P 1.75 1.79 1.75 1.82 +0.22 35 45 266 +15
29JUN26 32.00 P 2.30 2.30 2.29 2.37 +0.29 35 21 728 +20
29JUN26 33.00 P 2.92 2.92 2.92 3.01 +0.33 34 15 171 0
29JUN26 34.00 P 0.00 0.00 0.00 3.74 +0.39 35 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 4.54 +0.46 35 0 215 0
29JUN26 36.00 P 0.00 0.00 0.00 5.37 +0.51 36 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 6.11 +0.36 31 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 6.99 +0.37 29 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 7.90 +0.39 23 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 8.82 +0.39 0 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.77 +0.41 0 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 10.75 +0.42 0 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.71 +0.39 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.69 +0.41 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.67 +0.41 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.65 +0.41 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.64 +0.42 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.62 +0.41 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.61 +0.41 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.19 +0.02 36 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.31 +0.04 36 0 2 0
30JUL26 26.00 P 0.49 0.49 0.49 0.48 +0.06 36 15 30 +15
30JUL26 27.00 P 0.00 0.00 0.00 0.71 +0.09 36 0 169 0
30JUL26 28.00 P 0.90 0.95 0.90 0.99 +0.11 36 35 194 +20
30JUL26 29.00 P 1.19 1.26 1.18 1.28 +0.11 35 105 190 +90
30JUL26 30.00 P 1.61 1.67 1.57 1.69 +0.16 35 225 434 +195
30JUL26 31.00 P 2.05 2.11 2.00 2.18 +0.23 35 164 434 +164
30JUL26 32.00 P 0.00 0.00 0.00 2.74 +0.27 35 0 640 0
30JUL26 33.00 P 0.00 0.00 0.00 3.37 +0.28 35 0 148 0
30JUL26 34.00 P 0.00 0.00 0.00 4.10 +0.39 35 0 23 0
30JUL26 35.00 P 0.00 0.00 0.00 4.84 +0.40 35 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 5.55 +0.36 34 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 6.38 +0.32 34 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.25 +0.43 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.11 +0.36 32 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.01 +0.37 31 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.96 +0.40 31 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.90 +0.41 27 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.82 +0.38 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.13 +0.01 36 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.21 +0.02 36 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.32 +0.02 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.48 +0.05 37 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.67 +0.06 37 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.88 +0.06 36 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 1.16 +0.09 36 0 70 0
29SEP26 28.00 P 0.00 0.00 0.00 1.49 +0.11 36 0 202 0
29SEP26 29.00 P 0.00 0.00 0.00 1.85 +0.11 35 0 470 0
29SEP26 30.00 P 0.00 0.00 0.00 2.29 +0.19 35 0 1,270 0
29SEP26 31.00 P 2.77 2.77 2.77 2.79 +0.18 35 15 192 +15
29SEP26 32.00 P 0.00 0.00 0.00 3.35 +0.22 35 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 3.98 +0.29 36 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.66 +0.33 36 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.30 +0.25 35 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.06 +0.29 35 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.83 +0.30 35 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.65 +0.32 35 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.48 +0.32 35 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.33 +0.33 34 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.21 +0.35 34 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.10 +0.35 33 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.01 +0.37 32 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.07 +0.49 36 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.01 +0.50 35 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.96 +0.51 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.92 +0.52 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.89 +0.54 33 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.86 +0.54 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.54 +0.06 38 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 +0.07 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.94 +0.08 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.19 +0.08 38 0 10 0
30DEC26 26.00 P 0.00 0.00 0.00 1.46 +0.07 37 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.80 +0.10 37 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 2.16 +0.11 37 0 165 0
30DEC26 29.00 P 0.00 0.00 0.00 2.58 +0.13 37 0 121 0
30DEC26 30.00 P 3.03 3.03 3.03 3.07 +0.18 37 2 1,625 +2
30DEC26 31.00 P 0.00 0.00 0.00 3.57 +0.19 37 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 4.13 +0.20 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.76 +0.26 37 0 9 0
30DEC26 34.00 P 0.00 0.00 0.00 5.41 +0.28 37 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 6.09 +0.29 37 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 6.77 +0.28 37 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.51 +0.26 37 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.27 +0.27 37 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.06 +0.29 37 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.87 +0.31 36 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.70 +0.31 36 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.63 +0.37 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.41 +0.37 36 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.39 +0.42 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.29 +0.43 37 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.20 +0.45 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.13 +0.46 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.06 +0.47 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.91 +0.33 31 0 0 0
30MAR27 23.00 P 1.00 1.01 1.00 1.01 +0.02 37 19 27 +19
30MAR27 24.00 P 0.00 0.00 0.00 1.28 +0.04 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.58 +0.05 37 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.91 +0.08 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.27 +0.08 37 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.69 +0.12 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.12 +0.14 37 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.64 +0.19 37 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 4.11 +0.17 37 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.68 +0.18 37 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 5.34 +0.28 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.91 +0.23 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.58 +0.29 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.28 +0.31 37 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.03 +0.29 37 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.78 +0.30 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.55 +0.31 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.34 +0.33 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.15 +0.34 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.90 +0.28 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.80 +0.35 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.65 +0.36 37 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.46 +0.30 35 0 0 0
TOTAL PUT 1,761 50,929 +463
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 1.20 -0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.10 -0.03 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.70 -0.02 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.60 -0.02 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.50 -0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.40 -0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.18 -0.01 27 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 26 0 194 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.21 -0.02 27 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.11 -0.02 18 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.01 -0.02 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.91 -0.03 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.71 -0.02 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.61 -0.02 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.52 -0.01 20 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.42 -0.02 16 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.22 -0.01 18 0 0 0
28MAY26 5.50 C 0.09 0.09 0.09 0.08 -0.01 17 67 300 0
28MAY26 5.75 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 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 33 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 48 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.22 -0.02 25 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.12 -0.02 22 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.02 -0.03 19 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.92 -0.03 15 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.82 -0.03 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.73 -0.02 20 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.63 -0.02 17 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.54 -0.02 18 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.45 -0.02 17 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 -0.01 17 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 -0.01 17 0 180 0
29JUN26 5.75 C 0.00 0.00 0.00 0.06 0.00 18 0 150 0
29JUN26 6.00 C 0.00 0.00 0.00 0.02 0.00 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 24 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 35 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 1.22 -0.03 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.03 -0.02 25 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.93 -0.02 22 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.83 -0.02 20 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.74 -0.01 22 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.64 -0.02 19 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.55 -0.02 19 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.47 -0.01 19 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 1.22 -0.03 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 -0.02 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.93 -0.02 22 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.83 -0.02 19 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.74 -0.01 21 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.64 -0.02 18 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.02 18 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.47 -0.01 19 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.29 0.00 18 0 40 0
29SEP26 5.50 C 0.00 0.00 0.00 0.16 0.00 18 0 400 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.04 0.00 18 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.02 0.00 19 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 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 1.22 -0.03 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.03 -0.02 22 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.93 -0.02 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.83 -0.03 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.74 -0.02 19 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.65 -0.02 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 -0.02 18 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 -0.02 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.32 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.12 0.00 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.07 0.00 18 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 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 1.22 -0.03 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.12 -0.03 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.03 -0.02 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.93 -0.03 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.84 -0.02 19 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.75 -0.01 19 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.66 -0.01 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 -0.01 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.50 -0.01 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.35 0.00 18 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.23 -0.01 17 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.07 0.00 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 67 26,075 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.03 0.00 28 0 347 0
29APR26 5.50 P 0.00 0.00 0.00 0.15 0.00 30 0 560 0
29APR26 5.75 P 0.00 0.00 0.00 0.36 +0.01 34 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.60 0.00 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 41 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 34 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 17 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 +0.01 18 0 230 0
28MAY26 5.50 P 0.00 0.00 0.00 0.18 +0.01 19 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.37 +0.02 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.61 +0.01 24 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.85 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.60 0.00 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 0.01 0.00 30 0 40 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 28 0 120 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 25 0 222 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 434 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 646 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.02 0.00 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 0.10 +0.01 18 0 273 0
29JUN26 5.50 P 0.00 0.00 0.00 0.21 +0.01 17 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 +0.01 18 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 0.00 19 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 +0.01 24 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.35 0.00 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.85 0.00 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.10 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.35 0.00 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.60 0.00 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.85 0.00 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 -0.01 17 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 0.06 +0.01 19 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.11 0.00 18 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.28 0.00 17 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.47 +0.01 18 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.68 +0.02 18 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.91 +0.02 16 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.16 +0.03 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.63 +0.02 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 0.05 +0.01 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 17 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 +0.01 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 +0.01 17 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 +0.02 18 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 +0.02 17 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.92 +0.02 16 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.16 +0.02 17 0 0 0
29SEP26 6.50 P 1.41 1.41 1.41 1.40 +0.01 0 3 0 -3
29SEP26 6.75 P 0.00 0.00 0.00 1.65 +0.02 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.89 +0.02 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.38 +0.02 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.63 +0.02 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.88 +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 0.00 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.08 +0.01 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 +0.01 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.12 0.00 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.01 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 0.00 17 0 26 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 0.00 17 0 274 0
30DEC26 5.25 P 0.00 0.00 0.00 0.36 0.00 17 0 215 0
30DEC26 5.50 P 0.00 0.00 0.00 0.54 +0.02 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 +0.02 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.94 +0.02 17 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.17 +0.02 17 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 +0.02 17 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.88 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 0.00 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.13 +0.01 18 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 0.00 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 +0.01 17 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.23 +0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 +0.01 17 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 +0.01 17 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.56 -0.02 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.75 +0.02 17 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.96 +0.02 18 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 +0.02 17 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.41 +0.02 16 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.89 +0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.14 +0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.38 +0.02 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
TOTAL PUT 3 7,907 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 4.09
29APR26 2.90 C 0.00 0.00 0.00 1.21 +0.05 158 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.11 +0.05 145 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.01 +0.05 132 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.91 +0.05 120 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.81 +0.05 108 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.71 +0.05 96 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.61 +0.05 84 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.51 +0.05 72 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.40 +0.04 49 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.21 +0.02 36 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.13 +0.02 33 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.06 0.00 28 0 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 0.00 31 0 455 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 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 48 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 64 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 71 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 85 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 101 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 116 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 130 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 188 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.02 +0.04 61 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.92 +0.04 55 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.82 +0.04 50 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.72 +0.04 44 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.62 +0.04 39 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.52 +0.03 33 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.43 +0.03 32 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.34 +0.02 29 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.27 +0.03 30 0 0 0
28MAY26 4.00 C 0.16 0.16 0.16 0.20 +0.02 28 10 2 -10
28MAY26 4.10 C 0.00 0.00 0.00 0.14 +0.01 27 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.10 +0.01 27 0 35 0
28MAY26 4.30 C 0.00 0.00 0.00 0.07 0.00 28 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 +0.01 29 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.03 0.00 28 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 0.00 29 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 31 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 87 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 1.53 +0.04 70 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.43 +0.05 65 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.33 +0.03 60 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.23 +0.03 55 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.13 +0.03 51 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.03 +0.03 46 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 +0.03 42 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.83 +0.03 38 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.73 +0.03 33 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.64 +0.03 32 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.55 +0.03 31 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.46 +0.02 28 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.37 +0.01 25 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 +0.02 27 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.25 +0.03 27 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.19 +0.01 26 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.15 +0.01 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.11 0.00 26 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.08 0.00 26 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.06 0.00 26 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 +0.01 28 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.03 0.00 26 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.02 0.00 26 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 32 0 1,050 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 280 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 163 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.04 +0.04 45 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.94 +0.04 41 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.84 +0.03 37 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.74 +0.03 33 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.65 +0.03 32 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.55 +0.02 28 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.34 +0.01 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.28 +0.02 29 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.23 +0.01 29 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.18 +0.01 28 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.14 0.00 27 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.11 0.00 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.34 +0.04 49 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.24 +0.04 46 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.14 +0.04 42 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.04 +0.04 39 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.94 +0.03 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.84 +0.03 32 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.75 +0.03 31 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.65 +0.02 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.49 +0.01 26 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.42 0.00 26 0 0 0
29SEP26 3.90 C 0.37 0.37 0.37 0.39 +0.04 29 30 60 +30
29SEP26 4.00 C 0.00 0.00 0.00 0.33 +0.02 29 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.28 +0.02 28 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 +0.02 28 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.20 +0.01 28 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.17 +0.01 28 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 +0.01 28 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.12 +0.01 28 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 +0.01 28 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.08 0.00 28 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.07 +0.01 29 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.05 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 33 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 255 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 63 0
30DEC26 2.80 C 0.00 0.00 0.00 1.34 +0.04 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.24 +0.04 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.14 +0.04 35 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.04 +0.03 32 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.95 +0.04 31 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.85 +0.03 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.76 +0.03 26 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.67 +0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.61 +0.03 26 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.54 +0.02 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.43 +0.01 26 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.39 +0.02 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.27 +0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 +0.02 28 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 +0.02 28 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 +0.01 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 +0.01 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.01 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 +0.01 28 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 +0.01 29 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 28 0 26 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 +0.01 29 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 31 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 1.05 +0.04 28 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.95 +0.03 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.86 +0.03 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.79 +0.03 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.72 +0.02 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.66 +0.02 26 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.60 +0.02 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.55 +0.02 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.50 +0.02 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.41 +0.02 27 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.33 +0.02 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.31 +0.02 28 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 +0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 +0.01 28 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.20 +0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 +0.01 28 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 +0.01 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 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 40 16,193 +20
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 40 0 12 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 -0.01 29 0 260 0
29APR26 4.00 P 0.00 0.00 0.00 0.04 0.00 34 0 599 0
29APR26 4.10 P 0.00 0.00 0.00 0.07 -0.03 29 0 470 0
29APR26 4.20 P 0.00 0.00 0.00 0.13 -0.04 26 0 535 0
29APR26 4.30 P 0.00 0.00 0.00 0.21 -0.04 0 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.31 -0.04 0 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.41 -0.04 0 0 85 0
29APR26 4.60 P 0.00 0.00 0.00 0.51 -0.03 0 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.61 -0.03 0 0 60 0
29APR26 4.80 P 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.81 -0.03 0 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.91 -0.03 0 0 100 0
29APR26 5.25 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 -0.02 25 0 5 0
28MAY26 3.90 P 0.00 0.00 0.00 0.06 -0.01 27 0 38 0
28MAY26 4.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 209 0
28MAY26 4.10 P 0.00 0.00 0.00 0.14 -0.02 27 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.19 -0.03 25 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.27 -0.02 28 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.34 -0.04 26 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.43 -0.03 27 0 24 0
28MAY26 4.60 P 0.00 0.00 0.00 0.52 -0.04 27 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.61 -0.04 0 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.71 -0.04 0 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.81 -0.03 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.91 -0.03 0 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 41 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.02 0.00 28 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 -0.01 27 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 -0.01 25 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 -0.02 25 0 168 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 -0.02 25 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 -0.02 25 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.24 -0.02 26 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.31 -0.03 27 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.38 -0.03 27 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.47 -0.02 29 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.55 -0.02 29 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.64 -0.02 30 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.72 -0.03 27 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.82 -0.03 29 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.91 -0.04 0 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.16 -0.03 0 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.41 -0.03 0 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.66 -0.03 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.91 -0.03 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.16 -0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.16 -0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.41 -0.03 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 -0.01 26 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.07 -0.01 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.10 -0.01 27 0 16 0
30JUL26 3.80 P 0.00 0.00 0.00 0.13 -0.02 27 0 20 0
30JUL26 3.90 P 0.00 0.00 0.00 0.17 -0.02 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.22 -0.02 27 0 30 0
30JUL26 4.10 P 0.00 0.00 0.00 0.27 -0.03 26 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.33 -0.05 26 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.49 -0.02 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.58 0.00 30 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.66 -0.01 30 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.74 -0.03 30 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.83 -0.03 30 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.92 -0.02 30 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.01 -0.02 30 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.24 -0.03 27 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 28 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 -0.01 27 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 -0.01 26 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 -0.01 26 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.08 -0.01 26 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 -0.01 27 0 96 0
29SEP26 3.70 P 0.14 0.14 0.14 0.15 0.00 28 5 15 +5
29SEP26 3.80 P 0.00 0.00 0.00 0.19 -0.01 28 0 40 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 -0.02 27 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 -0.03 27 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.33 -0.02 27 0 165 0
29SEP26 4.20 P 0.00 0.00 0.00 0.40 -0.02 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.47 -0.03 28 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.55 -0.02 29 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.62 -0.03 29 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 -0.03 29 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.79 -0.02 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.87 -0.03 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.96 -0.03 31 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.05 -0.03 32 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.29 -0.03 35 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.54 -0.02 39 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.78 -0.02 41 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.03 -0.01 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.26 -0.02 43 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.50 -0.02 44 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.74 -0.02 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.21 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.47 -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 28 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.01 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 28 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 0.17 0.00 27 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 0.20 -0.01 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.24 -0.02 27 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 -0.02 27 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.34 -0.03 27 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 -0.02 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 -0.02 28 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.61 -0.02 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.68 -0.02 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.76 -0.02 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.84 -0.02 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.92 -0.02 30 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.00 -0.03 30 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.09 -0.02 31 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.32 -0.02 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.55 -0.03 34 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.80 -0.03 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.05 -0.02 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.29 -0.01 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.52 -0.02 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.76 -0.02 42 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.00 -0.02 42 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.23 -0.03 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.47 -0.03 0 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 -0.01 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.21 0.00 27 0 159 0
30MAR27 3.70 P 0.22 0.22 0.22 0.24 -0.01 26 4 19 +4
30MAR27 3.80 P 0.00 0.00 0.00 0.29 -0.01 27 0 13 0
30MAR27 3.90 P 0.00 0.00 0.00 0.33 -0.02 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.39 -0.02 27 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.46 -0.01 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.52 -0.01 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.58 -0.02 28 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.65 -0.02 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.72 -0.02 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.80 -0.01 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.87 -0.02 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.95 -0.02 29 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.03 -0.03 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.12 -0.02 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.34 -0.02 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.57 -0.03 33 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.81 -0.03 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.05 -0.03 36 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.30 -0.01 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.54 -0.01 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.78 -0.01 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.00 -0.03 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.23 -0.04 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.48 -0.03 36 0 0 0
TOTAL PUT 9 18,236 +9
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$ 32.50
29APR26 19.00 C 0.00 0.00 0.00 13.51 +0.58 127 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 13.02 +0.59 149 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.51 +0.58 112 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.51 +0.58 96 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.51 +0.58 74 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.51 +0.58 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.51 +0.58 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.51 +0.58 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.50 +0.57 0 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 5.51 +0.58 0 0 580 0
29APR26 28.00 C 0.00 0.00 0.00 4.51 +0.57 0 0 1,252 0
29APR26 29.00 C 0.00 0.00 0.00 3.52 +0.57 36 0 1,436 0
29APR26 30.00 C 2.47 2.47 2.47 2.53 +0.58 31 1 2,096 0
29APR26 31.00 C 1.45 1.45 1.45 1.64 +0.49 34 4 1,082 0
29APR26 32.00 C 0.81 0.81 0.81 0.86 +0.29 31 1 421 0
29APR26 33.00 C 0.16 0.17 0.16 0.38 +0.15 32 10 1,150 -7
29APR26 34.00 C 0.00 0.00 0.00 0.13 +0.05 32 0 677 0
29APR26 35.00 C 0.02 0.02 0.02 0.04 +0.02 33 20 859 -5
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 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 76 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 13.05 +0.58 60 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.55 +0.58 55 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.55 +0.58 45 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.55 +0.58 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.51 +0.53 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.56 +0.56 36 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.51 +0.52 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.58 +0.57 34 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.57 +0.52 25 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 4.66 +0.53 32 0 84 0
28MAY26 29.00 C 0.00 0.00 0.00 3.77 +0.49 32 0 158 0
28MAY26 30.00 C 0.00 0.00 0.00 2.96 +0.47 32 0 346 0
28MAY26 31.00 C 0.00 0.00 0.00 2.26 +0.43 33 0 498 0
28MAY26 32.00 C 0.00 0.00 0.00 1.64 +0.34 33 0 246 0
28MAY26 33.00 C 1.07 1.07 1.07 1.16 +0.25 33 2 414 -2
28MAY26 34.00 C 0.68 0.68 0.68 0.79 +0.18 33 5 3,728 +5
28MAY26 35.00 C 0.00 0.00 0.00 0.51 +0.13 33 0 135 0
28MAY26 36.00 C 0.25 0.25 0.25 0.32 +0.09 33 20 139 +20
28MAY26 37.00 C 0.22 0.22 0.22 0.19 +0.05 33 10 101 +10
28MAY26 38.00 C 0.00 0.00 0.00 0.11 +0.03 33 0 155 0
28MAY26 39.00 C 0.07 0.07 0.07 0.07 +0.03 33 100 320 +100
28MAY26 40.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.56 +0.64 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 14.06 +0.57 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.57 +0.58 52 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 13.07 +0.58 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.57 +0.58 41 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.57 +0.58 0 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.58 +0.58 38 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.54 +0.53 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.59 +0.57 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.61 +0.56 33 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.60 +0.59 26 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.57 +0.52 0 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 4.68 +0.35 26 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 4.00 +0.46 34 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 3.25 +0.47 34 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 2.59 +0.41 34 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 2.01 +0.35 34 0 378 0
29JUN26 33.00 C 0.00 0.00 0.00 1.55 +0.28 34 0 1,054 0
29JUN26 34.00 C 0.00 0.00 0.00 1.17 +0.20 34 0 1,011 0
29JUN26 35.00 C 0.00 0.00 0.00 0.86 +0.15 34 0 651 0
29JUN26 36.00 C 0.48 0.48 0.48 0.62 +0.12 34 10 1,784 0
29JUN26 37.00 C 0.00 0.00 0.00 0.44 +0.09 34 0 689 0
29JUN26 38.00 C 0.00 0.00 0.00 0.31 +0.07 34 0 549 0
29JUN26 39.00 C 0.27 0.27 0.25 0.21 +0.05 34 60 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.14 +0.03 34 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 13.07 +0.58 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.57 +0.58 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.57 +0.57 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.58 +0.58 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.59 +0.58 36 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.60 +0.58 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.63 +0.58 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.60 +0.56 24 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.60 +0.32 20 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.92 +0.45 34 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 4.14 +0.42 34 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 3.43 +0.45 34 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 2.81 +0.40 34 0 473 0
30JUL26 32.00 C 0.00 0.00 0.00 2.27 +0.29 34 0 655 0
30JUL26 33.00 C 1.63 1.63 1.63 1.83 +0.29 34 15 388 +15
30JUL26 34.00 C 1.45 1.45 1.39 1.46 +0.24 35 45 517 -30
30JUL26 35.00 C 1.01 1.01 1.01 1.14 +0.18 35 15 131 0
30JUL26 36.00 C 0.87 0.92 0.87 0.89 +0.12 35 17 96 +2
30JUL26 37.00 C 0.68 0.73 0.68 0.68 +0.09 34 34 45 +11
30JUL26 38.00 C 0.00 0.00 0.00 0.52 +0.07 34 0 14 0
30JUL26 39.00 C 0.00 0.00 0.00 0.39 +0.05 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.30 +0.05 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.22 - 34 0 0 -
29SEP26 19.00 C 0.00 0.00 0.00 13.57 +0.58 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 13.07 +0.58 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.57 +0.58 38 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.57 +0.57 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.58 +0.57 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.60 +0.59 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.64 +0.62 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.63 +0.58 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.69 +0.51 30 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.81 +0.47 30 0 0 0
29SEP26 28.00 C 4.56 4.56 4.56 5.23 +0.46 35 2 38 0
29SEP26 29.00 C 0.00 0.00 0.00 4.53 +0.42 35 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 3.90 +0.38 35 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 3.45 +0.51 36 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 2.82 +0.33 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.40 +0.30 35 0 214 0
29SEP26 34.00 C 0.00 0.00 0.00 2.04 +0.25 35 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 1.74 +0.24 35 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.48 +0.19 35 0 67 0
29SEP26 37.00 C 0.00 0.00 0.00 1.24 +0.15 35 0 34 0
29SEP26 38.00 C 0.00 0.00 0.00 1.05 +0.14 35 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.88 +0.14 35 0 22 0
29SEP26 40.00 C 0.67 0.67 0.67 0.73 +0.12 35 4 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.59 +0.10 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.49 +0.08 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.57 +0.58 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.07 +0.58 36 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.57 +0.58 33 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.59 +0.58 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.62 +0.61 35 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.67 +0.66 34 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.64 +0.53 29 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.71 +0.44 29 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.91 +0.41 31 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.21 +0.27 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.56 +0.25 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.13 +0.41 35 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.44 +0.36 33 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 4.04 +0.37 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 3.58 +0.33 34 0 1,122 0
30DEC26 33.00 C 0.00 0.00 0.00 3.18 +0.31 34 0 314 0
30DEC26 34.00 C 0.00 0.00 0.00 2.82 +0.30 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.50 +0.27 35 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 2.21 +0.22 35 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.96 +0.23 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.73 +0.19 35 0 39 0
30DEC26 39.00 C 0.00 0.00 0.00 1.52 +0.19 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.32 +0.19 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.12 +0.15 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.94 +0.09 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.07 +0.58 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.58 +0.58 33 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.62 +0.57 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.62 +0.49 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.70 +0.43 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.81 +0.43 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.05 +0.35 32 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.35 +0.33 32 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.71 +0.32 32 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.10 +0.30 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.53 +0.34 33 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.03 +0.32 33 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 4.61 +0.27 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.26 +0.36 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.82 +0.27 34 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.45 +0.26 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 3.14 +0.28 34 0 0 0
30MAR27 36.00 C 2.82 2.82 2.82 2.82 +0.24 34 1 41 +1
30MAR27 37.00 C 0.00 0.00 0.00 2.54 +0.17 34 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 2.30 +0.20 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.08 +0.19 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.86 +0.19 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.60 +0.11 34 0 44 0
TOTAL CALL 376 35,303 +120
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 104 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 92 0 145 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 80 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 565 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 59 0 797 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,722 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 1,332 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 -0.06 32 0 1,368 0
29APR26 31.00 P 0.30 0.30 0.30 0.10 -0.16 31 4 489 +4
29APR26 32.00 P 0.35 0.35 0.35 0.35 -0.32 31 70 186 +42
29APR26 33.00 P 0.00 0.00 0.00 0.85 -0.49 31 0 111 0
29APR26 34.00 P 0.00 0.00 0.00 1.61 -0.53 32 0 40 0
29APR26 35.00 P 0.00 0.00 0.00 2.52 -0.57 31 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 3.50 -0.58 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.50 -0.73 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.57 -0.60 70 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.60 -0.50 85 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.53 -0.56 77 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.55 -0.57 91 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.51 -0.76 82 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 433 0
28MAY26 28.00 P 0.00 0.00 0.00 0.10 -0.05 33 0 608 0
28MAY26 29.00 P 0.23 0.23 0.23 0.21 -0.09 32 15 297 0
28MAY26 30.00 P 0.42 0.42 0.42 0.40 -0.14 33 10 390 -10
28MAY26 31.00 P 0.82 0.82 0.67 0.67 -0.23 32 15 346 -5
28MAY26 32.00 P 0.00 0.00 0.00 1.04 -0.31 32 0 168 0
28MAY26 33.00 P 0.00 0.00 0.00 1.56 -0.41 32 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 2.20 -0.41 32 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 2.93 -0.46 32 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 3.75 -0.49 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.63 -0.60 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.66 -0.55 39 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.68 -0.62 44 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.73 -0.40 52 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.73 -0.53 56 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.74 -0.53 61 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 53 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 20 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 42 0 559 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 300 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 219 0
29JUN26 23.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 -0.02 35 0 266 0
29JUN26 25.00 P 0.14 0.14 0.14 0.11 -0.03 34 4 907 -4
29JUN26 26.00 P 0.00 0.00 0.00 0.20 -0.06 34 0 346 0
29JUN26 27.00 P 0.00 0.00 0.00 0.33 -0.10 34 0 953 0
29JUN26 28.00 P 0.68 0.68 0.56 0.52 -0.15 34 31 381 +15
29JUN26 29.00 P 0.00 0.00 0.00 0.78 -0.21 33 0 405 0
29JUN26 30.00 P 0.00 0.00 0.00 1.12 -0.28 33 0 342 0
29JUN26 31.00 P 1.77 1.77 1.77 1.56 -0.34 33 5 275 0
29JUN26 32.00 P 0.00 0.00 0.00 2.09 -0.40 33 0 188 0
29JUN26 33.00 P 2.91 2.91 2.87 2.70 -0.46 33 30 238 +30
29JUN26 34.00 P 0.00 0.00 0.00 3.39 -0.54 34 0 101 0
29JUN26 35.00 P 0.00 0.00 0.00 4.15 -0.45 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 4.95 -0.65 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 5.98 -0.46 39 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 6.90 -0.54 40 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.85 -0.54 43 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.82 -0.54 45 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.66 -0.65 42 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.74 -0.55 49 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.14 -0.05 34 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.23 -0.08 34 0 78 0
30JUL26 26.00 P 0.42 0.42 0.42 0.37 -0.09 34 15 115 +15
30JUL26 27.00 P 0.59 0.59 0.59 0.55 -0.12 34 15 88 +15
30JUL26 28.00 P 0.89 0.89 0.80 0.78 -0.17 34 45 137 +30
30JUL26 29.00 P 0.00 0.00 0.00 1.09 -0.22 34 0 146 0
30JUL26 30.00 P 0.00 0.00 0.00 1.47 -0.28 34 0 176 0
30JUL26 31.00 P 2.09 2.09 2.09 1.92 -0.33 34 15 224 -15
30JUL26 32.00 P 0.00 0.00 0.00 2.45 -0.38 34 0 216 0
30JUL26 33.00 P 0.00 0.00 0.00 3.05 -0.43 34 0 225 0
30JUL26 34.00 P 0.00 0.00 0.00 3.73 -0.43 34 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 4.45 -0.46 34 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 5.23 -0.59 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.22 -0.44 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.08 -0.46 38 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.01 -0.45 40 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.89 -0.50 40 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.88 - 43 0 0 -
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.01 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 -0.01 36 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.02 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 -0.03 35 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.25 -0.04 35 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.38 -0.06 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.54 -0.07 35 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.74 -0.09 35 0 122 0
29SEP26 27.00 P 0.00 0.00 0.00 0.99 -0.12 35 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 1.30 -0.16 35 0 411 0
29SEP26 29.00 P 0.00 0.00 0.00 1.68 -0.23 35 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 2.09 -0.24 35 0 338 0
29SEP26 31.00 P 2.95 2.95 2.95 2.58 -0.27 35 2 162 +2
29SEP26 32.00 P 0.00 0.00 0.00 3.12 -0.32 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 3.72 -0.34 35 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 4.37 -0.44 35 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.17 -0.37 37 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.91 -0.39 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.71 -0.39 38 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.53 -0.41 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.39 -0.41 39 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.26 -0.40 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.14 -0.42 40 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.05 -0.41 40 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 -0.02 35 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 -0.02 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.26 -0.03 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.37 -0.05 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.52 -0.06 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.71 -0.07 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.92 -0.09 35 0 192 0
30DEC26 26.00 P 1.16 1.16 1.16 1.16 -0.13 34 8 67 +8
30DEC26 27.00 P 0.00 0.00 0.00 1.48 -0.15 34 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 1.83 -0.18 35 0 35 0
30DEC26 29.00 P 2.27 2.27 2.27 2.24 -0.20 34 3 11 -3
30DEC26 30.00 P 0.00 0.00 0.00 2.69 -0.23 35 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.19 -0.25 35 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 3.74 -0.29 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 4.33 -0.33 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 4.96 -0.35 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.63 -0.43 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.49 -0.32 37 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.24 -0.33 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.02 -0.28 37 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.82 -0.30 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.64 -0.31 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.49 -0.40 38 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.35 -0.42 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.25 -0.05 34 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.31 -0.05 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.42 -0.08 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.59 -0.07 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.78 -0.08 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.97 -0.12 34 0 10 0
30MAR27 25.00 P 0.00 0.00 0.00 1.25 -0.11 34 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.54 -0.14 34 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.89 -0.15 34 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 2.26 -0.18 34 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 2.70 -0.19 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.14 -0.23 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 3.66 -0.24 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.19 -0.29 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.79 -0.31 34 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 5.43 -0.31 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.07 -0.36 34 0 0 0
30MAR27 36.00 P 6.80 6.80 6.80 6.77 -0.42 35 1 3 +1
30MAR27 37.00 P 0.00 0.00 0.00 7.63 -0.31 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.38 -0.34 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.16 -0.29 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.96 -0.30 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.78 -0.30 36 0 0 0
TOTAL PUT 288 26,539 +125
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$ 19.52
29APR26 12.50 C 0.00 0.00 0.00 7.02 +0.22 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.52 +0.22 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 6.02 +0.22 0 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.52 +0.22 0 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.02 +0.22 0 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.52 +0.22 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.02 +0.22 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.53 +0.23 57 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.03 +0.23 48 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.53 +0.23 40 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 2.03 +0.23 32 0 43 0
29APR26 18.00 C 0.00 0.00 0.00 1.53 +0.23 24 0 303 0
29APR26 18.50 C 0.00 0.00 0.00 1.03 +0.21 16 0 310 0
29APR26 19.00 C 0.45 0.55 0.45 0.58 +0.19 20 12 164 0
29APR26 19.50 C 0.12 0.25 0.12 0.23 +0.10 19 22 739 -2
29APR26 20.00 C 0.03 0.07 0.03 0.06 +0.03 20 46 658 +6
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 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 67 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.05 +0.22 47 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.55 +0.21 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.05 +0.24 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.55 +0.25 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.06 +0.23 40 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.56 +0.23 35 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.06 +0.25 30 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.56 +0.17 25 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.06 +0.23 20 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.56 +0.22 15 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.07 +0.21 17 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.60 +0.20 18 0 53 0
28MAY26 18.50 C 1.20 1.22 1.20 1.17 +0.18 19 41 185 +20
28MAY26 19.00 C 0.00 0.00 0.00 0.80 +0.17 19 0 302 0
28MAY26 19.50 C 0.51 0.51 0.49 0.51 +0.12 19 6 135 -4
28MAY26 20.00 C 0.24 0.30 0.24 0.29 +0.06 19 22 1,223 +7
28MAY26 21.00 C 0.10 0.10 0.10 0.08 +0.02 19 5 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 58 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.05 +0.22 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.60 +0.26 59 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.05 +0.22 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.55 +0.22 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.08 +0.24 39 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.57 +0.23 28 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.08 +0.24 30 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.57 +0.14 0 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.08 +0.15 22 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.58 +0.22 18 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.11 +0.22 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.66 +0.20 20 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.26 +0.21 20 0 140 0
29JUN26 19.00 C 0.80 0.90 0.80 0.89 +0.17 20 12 175 0
29JUN26 19.50 C 0.61 0.62 0.61 0.62 +0.14 20 211 286 +99
29JUN26 20.00 C 0.00 0.00 0.00 0.40 +0.09 20 0 518 0
29JUN26 21.00 C 0.18 0.18 0.18 0.14 +0.04 20 15 595 +15
29JUN26 22.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 98 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 20 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29JUN26 25.00 C 0.02 0.02 0.02 0.01 0.00 28 23 64 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 6.06 +0.23 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.56 +0.22 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.08 +0.24 37 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.57 +0.23 28 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.08 +0.24 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.57 +0.14 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.08 +0.15 21 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.59 +0.22 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.12 +0.21 20 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.68 +0.20 20 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.30 +0.22 21 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.95 +0.18 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.68 +0.14 20 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.46 +0.09 20 0 29 0
30JUL26 21.00 C 0.24 0.24 0.24 0.20 +0.05 20 4 5 +4
30JUL26 22.00 C 0.00 0.00 0.00 0.08 +0.02 20 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 - 31 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 7.06 +0.23 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.60 +0.26 47 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.06 +0.23 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.56 +0.22 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.08 +0.24 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.57 +0.23 25 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.08 +0.24 26 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.58 +0.15 22 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.10 +0.17 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.64 +0.21 22 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.21 +0.19 22 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.82 +0.17 22 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.48 +0.15 22 0 210 0
29SEP26 19.00 C 1.06 1.09 1.06 1.15 +0.13 22 10 96 -8
29SEP26 19.50 C 0.00 0.00 0.00 0.91 +0.10 22 0 37 0
29SEP26 20.00 C 0.00 0.00 0.00 0.72 +0.09 22 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 +0.07 22 0 64 0
29SEP26 22.00 C 0.00 0.00 0.00 0.26 +0.04 22 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.15 +0.02 22 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.09 +0.02 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.06 +0.23 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.60 +0.25 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.06 +0.23 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.56 +0.22 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.08 +0.24 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.57 +0.23 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.08 +0.19 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.59 +0.16 21 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.13 +0.20 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.70 +0.21 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.30 +0.19 21 0 11 0
30DEC26 18.00 C 0.00 0.00 0.00 1.95 +0.17 21 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 1.65 +0.16 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.34 +0.13 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.12 +0.12 21 0 35 0
30DEC26 20.00 C 0.00 0.00 0.00 0.93 +0.11 21 0 24 0
30DEC26 21.00 C 0.00 0.00 0.00 0.63 +0.08 21 0 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.42 +0.06 21 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.28 +0.04 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 +0.03 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 +0.01 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.06 +0.23 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.56 +0.22 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.08 +0.24 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.57 +0.22 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.09 +0.20 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.63 +0.20 21 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 3.20 +0.27 21 0 3 0
30MAR27 17.00 C 0.00 0.00 0.00 2.81 +0.18 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.46 +0.16 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.14 +0.14 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 1.87 +0.20 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.57 +0.12 20 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.35 +0.10 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.17 +0.11 20 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.85 +0.09 20 0 42 0
30MAR27 22.00 C 0.00 0.00 0.00 0.60 +0.06 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.45 +0.06 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.31 +0.04 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 +0.03 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 +0.02 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
TOTAL CALL 429 11,586 +137
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 67 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 245 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 49 0 148 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 40 0 439 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 536 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 319 0
29APR26 19.00 P 0.05 0.05 0.04 0.05 -0.05 20 45 71 -40
29APR26 19.50 P 0.19 0.19 0.19 0.19 -0.15 18 6 42 0
29APR26 20.00 P 0.00 0.00 0.00 0.53 -0.20 19 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 1.48 -0.23 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 2.48 -0.23 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.48 -0.29 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.50 -0.29 78 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.50 -0.27 91 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.50 -0.28 103 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.50 -0.26 114 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.50 -0.30 124 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 966 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 22 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 1,302 0
28MAY26 18.00 P 0.07 0.07 0.07 0.05 -0.02 19 10 112 0
28MAY26 18.50 P 0.13 0.15 0.11 0.11 -0.05 19 27 124 -15
28MAY26 19.00 P 0.22 0.24 0.22 0.24 -0.09 19 44 163 -15
28MAY26 19.50 P 0.46 0.46 0.42 0.43 -0.14 18 13 63 +3
28MAY26 20.00 P 0.83 0.83 0.75 0.73 -0.19 19 12 56 +10
28MAY26 21.00 P 0.00 0.00 0.00 1.53 -0.20 20 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.48 -0.23 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.48 -0.29 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.50 -0.29 38 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.50 -0.27 44 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.50 -0.28 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.50 -0.26 55 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.50 -0.30 60 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 27 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 21 0 56 0
29JUN26 16.00 P 0.05 0.05 0.05 0.02 -0.01 20 1 164 -1
29JUN26 16.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 95 0
29JUN26 17.00 P 0.12 0.12 0.12 0.10 -0.02 20 1 254 -1
29JUN26 17.50 P 0.00 0.00 0.00 0.18 -0.05 20 0 215 0
29JUN26 18.00 P 0.31 0.31 0.31 0.31 -0.07 20 5 253 +1
29JUN26 18.50 P 0.50 0.50 0.50 0.49 -0.12 19 20 94 -5
29JUN26 19.00 P 0.74 0.75 0.71 0.72 -0.16 19 69 259 0
29JUN26 19.50 P 1.05 1.06 1.05 1.04 -0.19 19 22 204 0
29JUN26 20.00 P 1.43 1.43 1.43 1.41 -0.22 19 35 96 +5
29JUN26 21.00 P 2.28 2.28 2.28 2.28 -0.19 21 2 26 -2
29JUN26 22.00 P 0.00 0.00 0.00 3.20 -0.21 20 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.21 -0.18 26 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.19 -0.16 28 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.18 -0.15 30 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 7.16 -0.23 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.17 -0.22 35 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.15 -0.24 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.17 -0.21 44 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.16 -0.22 43 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 23 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.03 0.00 21 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 -0.03 20 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.17 -0.03 20 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.27 -0.06 20 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.41 -0.09 20 0 9 0
30JUL26 18.50 P 0.00 0.00 0.00 0.60 -0.12 19 0 0 0
30JUL26 19.00 P 0.86 0.86 0.86 0.85 -0.15 19 1 2 +1
30JUL26 19.50 P 0.00 0.00 0.00 1.15 -0.19 19 0 1 0
30JUL26 20.00 P 0.00 0.00 0.00 1.53 -0.20 20 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.33 -0.18 20 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.23 -0.21 20 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.22 -0.20 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.19 -0.19 24 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.18 -0.21 26 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.16 -0.23 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.17 -0.22 30 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.16 - 28 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 25 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 0.02 -0.01 22 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 -0.01 23 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.18 -0.03 23 0 75 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 -0.04 23 0 1,144 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 -0.05 23 0 89 0
29SEP26 17.50 P 0.56 0.56 0.56 0.54 -0.07 23 1 60 +1
29SEP26 18.00 P 0.74 0.74 0.74 0.73 -0.08 23 2 93 +2
29SEP26 18.50 P 0.00 0.00 0.00 0.96 -0.09 23 0 53 0
29SEP26 19.00 P 0.00 0.00 0.00 1.22 -0.11 23 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.47 -0.13 22 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 1.79 -0.15 22 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.53 -0.17 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 3.36 -0.30 22 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.39 -0.21 28 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.36 -0.23 31 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.37 -0.23 35 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.38 -0.20 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.35 -0.22 40 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.33 -0.22 43 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 0.00 22 0 5 0
30DEC26 15.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 -0.03 21 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.39 -0.04 21 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 -0.04 21 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 0.69 -0.06 21 0 21 0
30DEC26 18.00 P 0.00 0.00 0.00 0.89 -0.07 22 0 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.12 -0.08 22 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.38 -0.10 22 0 42 0
30DEC26 19.50 P 0.00 0.00 0.00 1.67 -0.06 22 0 23 0
30DEC26 20.00 P 0.00 0.00 0.00 1.93 -0.13 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.64 -0.15 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.44 -0.28 21 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.44 -0.20 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.39 -0.22 27 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.38 -0.23 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.38 -0.22 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.36 -0.21 34 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.33 -0.22 36 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.14 -0.02 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.20 -0.03 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.29 -0.03 21 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.39 -0.04 21 0 9 0
30MAR27 16.50 P 0.00 0.00 0.00 0.51 -0.05 21 0 1 0
30MAR27 17.00 P 0.66 0.66 0.66 0.66 -0.06 21 1 38 +1
30MAR27 17.50 P 0.00 0.00 0.00 0.84 -0.08 21 0 16 0
30MAR27 18.00 P 0.00 0.00 0.00 1.04 -0.09 21 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.28 -0.09 21 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.54 -0.11 21 0 0 0
30MAR27 19.50 P 1.84 1.84 1.84 1.82 -0.13 21 14 14 +14
30MAR27 20.00 P 0.00 0.00 0.00 2.08 -0.13 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.76 -0.15 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.63 -0.19 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.50 -0.14 24 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.43 -0.18 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.38 -0.23 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.38 -0.22 29 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.36 -0.21 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.33 -0.22 32 0 0 0
TOTAL PUT 331 11,366 -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 6.70 +0.03 193 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.45 +0.03 185 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.20 +0.02 176 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.95 +0.02 168 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.45 +0.02 152 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.92 -0.01 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.42 -0.01 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.92 -0.01 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.42 -0.01 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.93 0.00 62 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.43 0.00 51 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 1.93 0.00 41 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 1.47 +0.04 50 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.93 0.00 20 0 233 0
29APR26 15.50 C 0.46 0.46 0.46 0.45 -0.01 17 1 223 0
29APR26 16.00 C 0.13 0.13 0.13 0.13 0.00 18 15 174 +15
29APR26 16.50 C 0.00 0.00 0.00 0.02 0.00 19 0 50 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.70 +0.01 73 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.45 +0.01 69 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.20 +0.01 65 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.95 +0.01 62 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.46 +0.01 62 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.96 +0.01 56 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.43 -0.02 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.97 +0.02 47 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.47 +0.02 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.95 0.00 0 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.45 0.00 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.95 0.00 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.47 0.00 18 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.03 +0.03 19 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.62 +0.02 17 0 133 0
28MAY26 16.00 C 0.00 0.00 0.00 0.32 +0.02 17 0 112 0
28MAY26 16.50 C 0.00 0.00 0.00 0.14 0.00 17 0 78 0
28MAY26 17.00 C 0.05 0.05 0.05 0.05 0.00 16 2 9 +2
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 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 7.42 -0.04 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.21 0.00 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.96 0.00 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.71 0.00 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.46 0.00 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.20 -0.01 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.95 -0.01 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.46 -0.01 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.96 -0.01 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.44 -0.03 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.98 +0.01 29 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.49 +0.01 28 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 2.98 0.00 19 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.48 0.00 14 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 1.99 -0.01 15 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.53 0.00 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.10 0.00 16 0 125 0
29JUN26 15.50 C 0.00 0.00 0.00 0.75 +0.03 17 0 69 0
29JUN26 16.00 C 0.00 0.00 0.00 0.46 +0.02 16 0 16 0
29JUN26 16.50 C 0.26 0.26 0.26 0.26 0.00 16 1 39 +1
29JUN26 17.00 C 0.00 0.00 0.00 0.13 0.00 16 0 11 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 -0.01 16 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 36 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 6.72 -0.01 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.47 -0.01 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.20 -0.03 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.98 0.00 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.46 -0.03 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.96 -0.01 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.46 -0.01 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.00 +0.03 22 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.51 +0.03 22 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.02 +0.04 21 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.52 0.00 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.05 0.00 17 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.60 0.00 17 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.20 0.00 17 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.86 +0.01 17 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.59 +0.04 17 0 0 0
30JUL26 16.50 C 0.37 0.37 0.37 0.38 +0.01 17 1 1 +1
30JUL26 17.00 C 0.00 0.00 0.00 0.23 +0.01 17 0 1 0
30JUL26 17.50 C 0.00 0.00 0.00 0.13 0.00 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 6.72 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.49 +0.01 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.21 -0.02 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.00 +0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.51 +0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.98 +0.01 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.49 +0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.04 +0.07 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.55 +0.07 14 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.07 +0.08 16 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.61 0.00 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.16 0.00 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.75 0.00 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.38 0.00 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.05 0.00 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 0.00 17 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.55 0.00 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.41 +0.02 18 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.28 +0.01 18 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 0.00 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 0.00 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.08 +0.01 18 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 0.00 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 6.73 -0.04 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.52 +0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.25 +0.02 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.00 +0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.52 +0.03 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.03 +0.05 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.55 +0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.10 +0.08 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.13 +0.04 13 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.73 -0.01 18 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.31 -0.01 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.93 0.00 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.58 0.00 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.27 0.00 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.97 0.00 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.76 0.00 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 0.00 18 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 -0.01 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.33 -0.01 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 -0.01 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 -0.01 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 -0.01 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 0.00 18 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 6.73 -0.04 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.52 +0.04 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.25 +0.02 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.03 +0.05 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.52 +0.03 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.06 +0.07 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.58 +0.07 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.10 +0.07 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.61 +0.04 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.15 +0.04 14 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.77 +0.01 18 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.37 +0.02 18 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.00 +0.02 18 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.66 +0.02 18 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.37 +0.02 18 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.08 +0.02 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.87 +0.02 18 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.69 0.00 18 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.57 +0.02 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.45 +0.02 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.34 +0.02 18 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 +0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 +0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
TOTAL CALL 20 2,434 +19
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 162 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 134 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 120 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 107 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 59 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 48 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 36 0 57 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 28 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 -0.02 16 0 44 0
29APR26 16.00 P 0.22 0.22 0.16 0.19 -0.03 17 18 33 +18
29APR26 16.50 P 0.00 0.00 0.00 0.59 0.00 18 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.08 0.00 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.08 -0.06 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.09 -0.05 107 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.08 -0.06 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.08 -0.06 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 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 42 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 0.00 0.00 0.00 0.01 0.00 21 0 206 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.05 0.00 16 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.15 0.00 16 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 0.34 -0.03 15 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 0.66 -0.04 15 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.10 0.00 16 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.08 -0.06 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.58 -0.06 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.08 -0.06 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.09 -0.05 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.08 -0.06 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.08 -0.06 0 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 57 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 50 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 39 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 0.00 17 5 5 0
29JUN26 15.00 P 0.00 0.00 0.00 0.12 0.00 16 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.24 -0.02 16 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.45 -0.03 15 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.76 -0.04 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.15 -0.01 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.60 0.00 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.08 0.00 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.09 -0.05 25 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.59 -0.05 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.08 -0.06 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.09 -0.05 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.09 -0.05 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.09 -0.05 50 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 36 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 29 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 0.00 0.00 0.00 0.01 0.00 19 0 70 0
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 0.00 17 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.19 0.00 17 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.33 -0.02 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.56 -0.02 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.86 +0.01 17 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.22 +0.01 17 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.64 +0.01 17 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.09 0.00 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.58 0.00 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.09 -0.05 22 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.59 -0.05 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.08 -0.06 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.09 -0.05 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.09 -0.05 40 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.09 -0.05 43 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 33 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 23 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 0.00 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 0.00 17 0 33 0
29SEP26 14.00 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.19 0.00 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.50 +0.01 18 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.74 +0.01 18 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.03 0.00 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.33 0.00 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.72 +0.01 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.14 0.00 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.60 0.00 17 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.09 -0.06 19 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.59 -0.05 21 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.08 -0.06 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.08 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.09 -0.05 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.09 -0.05 34 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.09 -0.05 37 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 0.00 18 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.11 0.00 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.18 0.00 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.28 0.00 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.42 0.00 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.60 0.00 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.82 0.00 18 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 1.09 0.00 18 0 56 0
30DEC26 16.50 P 0.00 0.00 0.00 1.39 0.00 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.69 0.00 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.05 -0.01 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.45 0.00 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.87 -0.09 18 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.39 -0.02 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.84 -0.03 21 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.31 -0.04 22 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.25 -0.06 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.21 -0.05 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.17 -0.06 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.14 -0.06 26 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 0.04 +0.01 19 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.17 +0.01 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.26 +0.01 18 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.37 0.00 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.52 0.00 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.72 +0.01 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.95 +0.01 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.20 -0.01 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.52 +0.02 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.82 +0.02 18 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.17 +0.02 18 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.55 +0.02 18 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.96 -0.07 18 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.48 +0.01 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.90 -0.02 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.35 -0.04 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.28 -0.04 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.22 -0.05 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.18 -0.05 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.15 -0.05 24 0 0 0
TOTAL PUT 23 2,066 +18
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$ 46.52
29APR26 30.00 C 0.00 0.00 0.00 16.52 -0.08 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 15.53 -0.09 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 14.52 -0.08 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 13.53 -0.07 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 12.52 -0.08 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 11.54 -0.06 75 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 10.52 -0.08 0 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 9.52 -0.08 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.54 -0.14 53 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.54 -0.06 46 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 6.54 -0.06 39 0 30 0
29APR26 41.00 C 0.00 0.00 0.00 5.54 -0.07 32 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 4.55 -0.07 34 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 3.58 -0.08 34 0 729 0
29APR26 44.00 C 2.90 3.30 2.90 2.66 -0.09 33 3 779 -1
29APR26 45.00 C 2.12 2.12 2.06 1.84 -0.04 33 85 381 0
29APR26 46.00 C 1.40 1.40 1.18 1.20 -0.03 35 144 521 -20
29APR26 47.00 C 0.84 1.05 0.66 0.67 -0.07 34 210 544 -78
29APR26 48.00 C 0.40 0.42 0.34 0.35 -0.05 34 13 1,126 -11
29APR26 49.00 C 0.21 0.21 0.21 0.16 -0.04 34 5 765 +5
29APR26 50.00 C 0.08 0.08 0.08 0.07 -0.02 34 12 758 +12
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1,622 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 485 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 72 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 14.63 -0.03 55 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 13.63 -0.03 50 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 12.63 -0.03 46 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 11.64 +0.04 44 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 10.65 -0.02 41 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 9.67 -0.01 39 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 8.69 +0.01 37 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 7.64 -0.07 28 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 6.68 -0.07 28 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 5.75 -0.08 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 4.85 -0.09 28 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 4.02 -0.09 28 0 208 0
28MAY26 44.00 C 3.35 3.35 3.35 3.25 -0.10 28 1 350 0
28MAY26 45.00 C 2.86 2.86 2.56 2.56 -0.05 28 23 509 -15
28MAY26 46.00 C 2.08 2.43 2.04 1.99 -0.04 28 64 507 -17
28MAY26 47.00 C 1.74 1.77 1.54 1.50 -0.05 28 64 521 -31
28MAY26 48.00 C 1.32 1.34 1.14 1.12 -0.02 29 64 549 -18
28MAY26 49.00 C 0.00 0.00 0.00 0.80 -0.05 28 0 591 0
28MAY26 50.00 C 0.73 0.73 0.58 0.55 -0.07 28 210 664 +5
28MAY26 52.50 C 0.27 0.27 0.27 0.20 -0.03 28 2 914 0
28MAY26 55.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 217 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 197 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 31 0 106 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 25.65 +0.06 80 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 24.65 +0.06 74 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 23.66 +0.06 72 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 22.66 +0.06 67 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 21.67 +0.06 64 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 20.68 +0.06 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 19.68 +0.06 57 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 18.69 +0.10 55 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 17.69 +0.06 50 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.70 +0.10 48 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 15.71 +0.09 46 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 14.72 +0.05 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.74 +0.08 42 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 12.76 +0.10 40 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 11.78 +0.10 38 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 10.81 +0.10 36 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 9.84 +0.10 34 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 8.88 +0.09 32 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 7.85 -0.07 28 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 6.95 -0.08 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 6.09 -0.08 28 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 5.27 -0.09 28 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 4.52 -0.08 28 0 191 0
29JUN26 44.00 C 0.00 0.00 0.00 3.82 -0.08 28 0 3,619 0
29JUN26 45.00 C 3.37 4.07 3.37 3.19 -0.01 28 20 558 +20
29JUN26 46.00 C 2.80 2.80 2.80 2.65 0.00 28 15 663 +15
29JUN26 47.00 C 2.32 2.48 2.32 2.17 -0.01 28 60 959 +60
29JUN26 48.00 C 1.90 1.90 1.90 1.75 -0.02 28 15 965 +15
29JUN26 49.00 C 0.00 0.00 0.00 1.40 -0.04 28 0 909 0
29JUN26 50.00 C 1.18 1.18 1.18 1.10 -0.05 28 15 670 -15
29JUN26 52.50 C 0.00 0.00 0.00 0.57 -0.04 28 0 149 0
29JUN26 55.00 C 0.00 0.00 0.00 0.27 -0.03 28 0 193 0
29JUN26 57.50 C 0.00 0.00 0.00 0.12 -0.02 28 0 111 0
29JUN26 60.00 C 0.17 0.17 0.17 0.05 -0.01 28 9 25 +9
29JUN26 62.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 32 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 10.83 +0.06 35 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.89 +0.07 34 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 8.95 +0.07 33 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.90 -0.09 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.02 -0.09 28 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.18 -0.10 28 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.40 -0.09 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.66 -0.11 28 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 3.98 -0.11 28 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 3.43 -0.02 29 0 111 0
30JUL26 46.00 C 0.00 0.00 0.00 2.90 -0.01 29 0 88 0
30JUL26 47.00 C 0.00 0.00 0.00 2.43 -0.03 29 0 235 0
30JUL26 48.00 C 0.00 0.00 0.00 2.00 -0.05 29 0 199 0
30JUL26 49.00 C 0.00 0.00 0.00 1.64 -0.08 29 0 106 0
30JUL26 50.00 C 0.00 0.00 0.00 1.33 -0.08 29 0 55 0
30JUL26 52.50 C 0.93 0.93 0.93 0.76 -0.07 29 12 32 +12
30JUL26 55.00 C 0.00 0.00 0.00 0.41 -0.05 28 0 30 0
30JUL26 57.50 C 0.42 0.42 0.42 0.21 -0.04 28 15 30 +15
30JUL26 60.00 C 0.00 0.00 0.00 0.11 -0.02 28 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.68 +0.06 51 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 19.69 +0.07 48 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.69 +0.08 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.70 +0.07 43 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.71 +0.08 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.72 +0.08 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.75 +0.08 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 13.78 +0.07 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 12.79 +0.08 34 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 11.84 +0.14 33 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 10.92 +0.08 33 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.98 +0.10 32 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 9.19 +0.15 33 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 8.12 -0.07 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 7.30 -0.07 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 6.54 -0.07 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 5.82 -0.07 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 5.16 -0.08 29 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 4.55 -0.08 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 4.00 -0.06 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 3.56 0.00 29 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 3.12 0.00 29 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 2.72 -0.03 29 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 2.35 -0.05 29 0 63 0
29SEP26 50.00 C 0.00 0.00 0.00 2.04 -0.05 29 0 65 0
29SEP26 52.50 C 0.00 0.00 0.00 1.39 -0.05 29 0 255 0
29SEP26 55.00 C 0.00 0.00 0.00 0.92 -0.04 29 0 34 0
29SEP26 57.50 C 0.00 0.00 0.00 0.60 -0.03 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.39 -0.02 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.24 -0.02 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.70 +0.07 36 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.71 +0.08 34 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 15.73 +0.08 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 14.75 +0.05 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 13.79 +0.05 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 12.85 +0.06 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.93 +0.12 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.03 +0.11 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.26 +0.21 30 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.42 +0.20 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.59 -0.07 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.89 -0.07 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.20 -0.07 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 6.58 -0.08 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 5.99 -0.07 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 5.45 -0.07 29 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 4.79 -0.07 28 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 4.34 -0.06 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 3.92 -0.07 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.53 -0.06 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.18 -0.06 28 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 2.84 -0.06 28 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 2.14 -0.06 28 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.61 -0.04 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.22 -0.01 29 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.93 -0.02 29 0 19 0
30DEC26 62.50 C 0.00 0.00 0.00 0.66 -0.05 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.48 -0.03 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.25 -0.01 29 0 50 0
30MAR27 34.00 C 0.00 0.00 0.00 12.95 +0.09 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.07 +0.09 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.32 +0.19 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.51 +0.17 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.74 +0.12 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.01 +0.06 28 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.50 -0.07 29 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 7.88 -0.06 29 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 7.30 -0.06 29 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.72 -0.07 29 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 6.22 -0.06 29 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 5.55 -0.06 28 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 5.11 -0.05 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.69 -0.06 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.28 -0.06 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 3.94 -0.05 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.60 -0.05 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 2.87 -0.04 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.26 -0.04 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 1.85 +0.05 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.46 +0.03 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.11 -0.03 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.86 -0.02 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.65 -0.02 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
TOTAL CALL 1,061 31,869 -38
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 98 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 90 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 76 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 68 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 54 0 229 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 47 0 548 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 558 0
29APR26 42.00 P 0.00 0.00 0.00 0.02 0.00 37 0 824 0
29APR26 43.00 P 0.00 0.00 0.00 0.04 -0.02 33 0 859 0
29APR26 44.00 P 0.12 0.12 0.12 0.12 -0.03 33 1 1,183 0
29APR26 45.00 P 0.25 0.31 0.25 0.31 -0.04 34 8 352 -5
29APR26 46.00 P 0.51 0.64 0.48 0.62 -0.07 33 96 483 +36
29APR26 47.00 P 0.93 1.15 0.93 1.12 -0.07 33 73 587 +7
29APR26 48.00 P 1.69 1.86 1.37 1.81 -0.06 34 154 843 +62
29APR26 49.00 P 0.00 0.00 0.00 2.62 +0.02 34 0 508 0
29APR26 50.00 P 0.00 0.00 0.00 3.53 +0.04 34 0 275 0
29APR26 52.50 P 0.00 0.00 0.00 5.98 +0.06 0 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 8.48 -0.16 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.01 -0.16 75 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.52 -0.13 91 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 16.02 -0.11 103 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 18.51 -0.14 111 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.22 +0.12 163 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.49 -0.14 120 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 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 40 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 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 0.00 30 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 208 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 0.00 29 0 177 0
28MAY26 40.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 398 0
28MAY26 41.00 P 0.16 0.16 0.16 0.14 -0.01 28 10 535 0
28MAY26 42.00 P 0.25 0.25 0.23 0.25 -0.02 28 21 454 0
28MAY26 43.00 P 0.00 0.00 0.00 0.41 -0.03 28 0 582 0
28MAY26 44.00 P 0.58 0.58 0.58 0.64 -0.04 28 10 831 +10
28MAY26 45.00 P 0.80 0.80 0.80 0.94 -0.07 28 15 555 -15
28MAY26 46.00 P 1.22 1.42 1.18 1.37 -0.07 28 81 316 +26
28MAY26 47.00 P 1.70 1.80 1.70 1.86 -0.07 28 80 735 -45
28MAY26 48.00 P 2.37 2.40 2.37 2.49 -0.06 28 60 531 +37
28MAY26 49.00 P 0.00 0.00 0.00 3.16 -0.01 28 0 315 0
28MAY26 50.00 P 0.00 0.00 0.00 3.92 0.00 28 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 6.09 +0.03 28 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 8.49 -0.15 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.01 -0.16 37 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.52 -0.13 44 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.02 -0.11 50 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.51 -0.14 54 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.22 +0.12 75 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.49 -0.14 60 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 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 55 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 32 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 29 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.02 0.00 29 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 3,471 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 0.00 28 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.17 0.00 28 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 0.26 -0.02 28 0 312 0
29JUN26 41.00 P 0.00 0.00 0.00 0.40 -0.02 28 0 145 0
29JUN26 42.00 P 0.00 0.00 0.00 0.59 -0.02 28 0 166 0
29JUN26 43.00 P 0.68 0.68 0.68 0.81 -0.04 28 15 252 0
29JUN26 44.00 P 0.00 0.00 0.00 1.10 -0.05 28 0 1,219 0
29JUN26 45.00 P 0.00 0.00 0.00 1.46 -0.05 28 0 223 0
29JUN26 46.00 P 1.79 1.84 1.63 1.89 -0.08 27 54 224 +54
29JUN26 47.00 P 2.31 2.31 2.31 2.41 -0.08 28 15 416 +15
29JUN26 48.00 P 2.73 2.73 2.73 3.00 -0.09 28 15 415 0
29JUN26 49.00 P 3.33 3.33 3.33 3.66 0.00 28 1 322 +1
29JUN26 50.00 P 0.00 0.00 0.00 4.36 0.00 28 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 6.36 +0.02 28 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.60 -0.18 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 11.01 -0.16 29 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.52 -0.13 34 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 16.02 -0.11 39 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.51 -0.14 42 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.22 +0.12 57 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.49 -0.14 47 0 0 0
30JUL26 36.00 P 0.18 0.19 0.18 0.15 -0.02 28 10 80 +10
30JUL26 37.00 P 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.34 -0.03 28 0 155 0
30JUL26 39.00 P 0.46 0.46 0.46 0.49 -0.03 29 15 75 +15
30JUL26 40.00 P 0.65 0.65 0.65 0.68 -0.03 29 2 137 0
30JUL26 41.00 P 0.80 0.80 0.80 0.91 -0.04 28 1 92 +1
30JUL26 42.00 P 1.09 1.09 1.09 1.18 -0.04 28 1 187 0
30JUL26 43.00 P 0.00 0.00 0.00 1.51 -0.04 28 0 86 0
30JUL26 44.00 P 1.82 1.86 1.82 1.90 -0.06 28 30 132 +24
30JUL26 45.00 P 2.26 2.26 2.26 2.36 -0.06 28 15 75 0
30JUL26 46.00 P 0.00 0.00 0.00 2.87 -0.07 28 0 135 0
30JUL26 47.00 P 0.00 0.00 0.00 3.43 -0.10 28 0 81 0
30JUL26 48.00 P 0.00 0.00 0.00 4.07 -0.09 28 0 30 0
30JUL26 49.00 P 0.00 0.00 0.00 4.82 -0.02 28 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 5.55 -0.01 28 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 7.55 0.00 28 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.64 -0.22 26 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.92 -0.22 22 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.41 -0.09 25 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.81 -0.09 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.25 -0.09 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.72 -0.08 0 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 0.00 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.04 0.00 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.14 -0.01 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.30 -0.01 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.41 -0.01 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.56 -0.01 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.74 -0.01 29 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.95 -0.02 29 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 1.17 -0.05 29 0 78 0
29SEP26 41.00 P 0.00 0.00 0.00 1.46 -0.04 29 0 259 0
29SEP26 42.00 P 0.00 0.00 0.00 1.78 -0.04 29 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 2.16 -0.03 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 2.59 -0.03 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 3.05 -0.05 28 0 93 0
29SEP26 46.00 P 0.00 0.00 0.00 3.56 -0.07 28 0 336 0
29SEP26 47.00 P 0.00 0.00 0.00 4.13 -0.08 28 0 952 0
29SEP26 48.00 P 0.00 0.00 0.00 4.75 -0.07 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 5.47 0.00 29 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.18 +0.01 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 8.07 +0.02 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 10.01 -0.14 27 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 12.31 -0.09 28 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.56 -0.14 27 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.83 -0.21 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.34 -0.08 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.77 -0.07 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.19 -0.10 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.10 0.00 29 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.15 0.00 29 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.21 0.00 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.28 -0.01 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.38 -0.01 29 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.50 -0.01 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.63 -0.03 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.81 -0.03 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 1.01 -0.04 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.25 -0.05 29 0 44 0
30DEC26 39.00 P 1.60 1.62 1.60 1.55 -0.01 29 17 184 +17
30DEC26 40.00 P 1.85 1.85 1.85 1.88 -0.01 29 15 125 0
30DEC26 41.00 P 0.00 0.00 0.00 2.22 -0.01 29 0 83 0
30DEC26 42.00 P 0.00 0.00 0.00 2.62 -0.01 29 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 3.04 -0.01 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.52 -0.01 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.02 -0.01 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.57 -0.01 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 5.15 -0.01 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 5.77 0.00 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 6.43 0.00 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.89 -0.20 29 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.94 +0.01 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.96 +0.02 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.12 +0.02 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.26 -0.10 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.52 -0.18 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.83 -0.24 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.18 -0.24 34 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.68 -0.12 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.76 0.00 29 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.95 0.00 29 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 1.15 0.00 29 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.40 0.00 29 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.66 0.00 29 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.03 0.00 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.37 0.00 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.75 0.00 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.16 -0.01 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.60 0.00 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 4.09 0.00 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.60 0.00 29 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 5.15 0.00 30 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 5.73 0.00 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.33 +0.01 30 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 6.99 +0.01 30 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 7.65 +0.01 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.45 +0.01 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.39 +0.01 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.44 -0.01 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.56 -0.08 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.79 -0.14 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.04 -0.22 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 22.35 -0.23 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.81 -0.12 34 0 0 0
TOTAL PUT 815 30,247 +250
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$ 8.77
29APR26 5.00 C 0.00 0.00 0.00 3.78 -0.21 183 0 105 0
29APR26 5.25 C 0.00 0.00 0.00 3.53 -0.19 168 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.28 -0.19 154 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.09 -0.15 210 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.81 -0.16 169 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.53 -0.21 115 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.28 -0.23 103 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.05 -0.18 116 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.78 -0.23 80 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.53 -0.22 69 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.28 -0.20 58 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.03 -0.20 47 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.80 -0.19 50 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 0.58 -0.19 48 0 60 0
29APR26 8.50 C 0.49 0.49 0.49 0.40 -0.17 50 61 236 0
29APR26 8.75 C 0.30 0.30 0.25 0.25 -0.15 49 62 545 +60
29APR26 9.00 C 0.20 0.20 0.20 0.15 -0.11 50 1 301 -1
29APR26 9.25 C 0.00 0.00 0.00 0.08 -0.09 50 0 3,003 0
29APR26 9.50 C 0.05 0.05 0.05 0.04 -0.06 50 10 1,359 +10
29APR26 9.75 C 0.04 0.04 0.04 0.02 -0.04 51 61 287 -2
29APR26 10.00 C 0.03 0.03 0.02 0.01 -0.02 52 11 1,951 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 1,336 0
29APR26 11.00 C 0.01 0.01 0.01 0.01 0.00 82 1 935 -1
29APR26 11.50 C 0.01 0.01 0.01 0.01 0.00 95 1 647 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 837 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 119 0 657 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 130 0 237 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 140 0 292 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 150 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 159 0 205 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 168 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 3.85 -0.20 118 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.56 -0.24 91 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.28 -0.25 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.11 -0.20 96 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.82 -0.25 74 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.56 -0.23 63 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.32 -0.22 60 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.11 -0.21 65 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.87 -0.16 60 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.63 -0.19 55 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.42 -0.18 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.21 -0.19 52 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.99 -0.21 47 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 0.82 -0.17 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.67 -0.16 47 0 30 0
28MAY26 8.75 C 0.56 0.56 0.56 0.54 -0.14 47 5 242 0
28MAY26 9.00 C 0.49 0.49 0.45 0.43 -0.13 47 13 286 -1
28MAY26 9.25 C 0.00 0.00 0.00 0.34 -0.11 47 0 451 0
28MAY26 9.50 C 0.00 0.00 0.00 0.27 -0.10 48 0 720 0
28MAY26 9.75 C 0.00 0.00 0.00 0.20 -0.09 47 0 790 0
28MAY26 10.00 C 0.21 0.21 0.21 0.15 -0.08 47 1 1,169 +1
28MAY26 10.50 C 0.00 0.00 0.00 0.09 -0.05 48 0 660 0
28MAY26 11.00 C 0.08 0.08 0.08 0.05 -0.03 49 45 680 -45
28MAY26 11.50 C 0.06 0.06 0.06 0.03 -0.02 50 1 516 -1
28MAY26 12.00 C 0.04 0.04 0.04 0.02 -0.01 52 5 573 -5
28MAY26 12.50 C 0.04 0.04 0.04 0.01 -0.01 52 4 568 +4
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 120 0
28MAY26 16.00 C 0.01 0.01 0.01 0.01 0.00 81 30 60 +30
28MAY26 16.50 C 0.01 0.01 0.01 0.01 0.00 85 60 115 +10
28MAY26 17.00 C 0.01 0.01 0.01 0.01 0.00 88 60 61 +30
29JUN26 5.00 C 0.00 0.00 0.00 3.85 -0.20 88 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.56 -0.24 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.33 -0.23 68 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.11 -0.21 71 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.85 -0.22 62 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.59 -0.25 54 0 1 0
29JUN26 6.50 C 0.00 0.00 0.00 2.35 -0.24 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.17 -0.19 57 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.91 -0.22 50 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.70 -0.23 49 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.53 -0.19 52 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.27 -0.25 44 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 1.14 -0.20 48 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 0.96 -0.18 46 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 0.86 -0.14 48 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 0.72 -0.15 47 0 347 0
29JUN26 9.00 C 0.00 0.00 0.00 0.61 -0.13 47 0 849 0
29JUN26 9.25 C 0.00 0.00 0.00 0.52 -0.12 48 0 880 0
29JUN26 9.50 C 0.00 0.00 0.00 0.44 -0.10 48 0 1,252 0
29JUN26 9.75 C 0.43 0.43 0.43 0.37 -0.10 48 121 539 0
29JUN26 10.00 C 0.35 0.35 0.34 0.31 -0.08 49 41 493 +41
29JUN26 10.50 C 0.00 0.00 0.00 0.21 -0.06 48 0 832 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 -0.05 48 0 1,985 0
29JUN26 11.50 C 0.15 0.15 0.15 0.09 -0.04 48 1 541 +1
29JUN26 12.00 C 0.00 0.00 0.00 0.06 -0.03 49 0 430 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 252 0
29JUN26 13.50 C 0.05 0.05 0.05 0.02 -0.01 51 20 125 +20
29JUN26 14.00 C 0.05 0.05 0.05 0.01 -0.01 49 5 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 52 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 60 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 66 0 183 0
30JUL26 6.75 C 0.00 0.00 0.00 2.21 -0.18 55 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.00 -0.19 53 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.80 -0.19 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.61 -0.18 51 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.43 -0.18 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.28 -0.16 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.10 -0.18 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.98 -0.14 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.85 -0.13 48 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.74 -0.13 48 0 42 0
30JUL26 9.25 C 0.00 0.00 0.00 0.65 -0.11 48 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.57 -0.11 48 0 22 0
30JUL26 9.75 C 0.00 0.00 0.00 0.50 -0.10 49 0 15 0
30JUL26 10.00 C 0.00 0.00 0.00 0.43 -0.09 49 0 15 0
30JUL26 10.50 C 0.00 0.00 0.00 0.32 -0.07 49 0 25 0
30JUL26 11.00 C 0.00 0.00 0.00 0.23 -0.06 48 0 36 0
30JUL26 11.50 C 0.24 0.24 0.24 0.17 -0.05 48 14 31 +14
30JUL26 12.00 C 0.00 0.00 0.00 0.12 -0.04 48 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 67 0
30JUL26 13.00 C 0.00 0.00 0.00 0.07 -0.02 49 0 257 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 32 0
29SEP26 5.00 C 0.00 0.00 0.00 3.85 -0.20 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.63 -0.17 63 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.35 -0.21 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.11 -0.21 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.92 -0.18 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.68 -0.20 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.47 -0.20 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.27 -0.20 49 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.14 -0.18 52 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.90 -0.21 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.79 -0.18 51 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.60 -0.17 49 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.46 -0.20 49 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.35 -0.16 49 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.19 -0.17 48 0 30 0
29SEP26 8.75 C 0.00 0.00 0.00 1.08 -0.13 48 0 36 0
29SEP26 9.00 C 0.00 0.00 0.00 0.98 -0.13 48 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 0.89 -0.12 48 0 22 0
29SEP26 9.50 C 0.89 0.89 0.81 0.80 -0.13 48 53 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.73 -0.11 48 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.66 -0.12 48 0 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.54 -0.10 49 0 375 0
29SEP26 11.00 C 0.00 0.00 0.00 0.44 -0.08 49 0 479 0
29SEP26 11.50 C 0.00 0.00 0.00 0.35 -0.07 49 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 0.28 -0.06 49 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 -0.06 48 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.04 49 0 243 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.04 49 0 274 0
29SEP26 14.00 C 0.00 0.00 0.00 0.11 -0.03 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 -0.02 48 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 -0.01 50 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 3.86 -0.19 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.63 -0.19 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.43 -0.17 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.20 -0.18 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.98 -0.20 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.80 -0.18 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.62 -0.17 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.44 -0.19 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.21 -0.25 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.11 -0.18 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.96 -0.18 47 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.83 -0.16 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.71 -0.14 47 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.57 -0.16 47 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.45 -0.15 47 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.33 -0.16 46 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.23 -0.14 46 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.14 -0.14 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.06 -0.12 47 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.99 -0.11 47 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 -0.11 47 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.80 -0.11 48 0 39 0
30DEC26 11.00 C 0.00 0.00 0.00 0.69 -0.09 48 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.59 -0.10 48 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 -0.09 48 0 41 0
30DEC26 12.50 C 0.00 0.00 0.00 0.43 -0.08 48 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 -0.07 48 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.31 -0.06 48 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.26 -0.06 48 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.22 -0.05 48 0 6 0
30DEC26 15.00 C 0.00 0.00 0.00 0.19 -0.04 48 0 10 0
30MAR27 6.00 C 0.00 0.00 0.00 3.11 -0.17 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.93 -0.19 46 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.76 -0.17 46 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.61 -0.17 47 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.44 -0.18 46 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.31 -0.16 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.16 -0.16 46 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.03 -0.16 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.91 -0.14 46 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.79 -0.15 46 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.69 -0.13 47 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 1.54 -0.17 45 0 1 0
30MAR27 9.00 C 1.45 1.45 1.45 1.45 -0.14 46 1 7 +1
30MAR27 9.25 C 0.00 0.00 0.00 1.37 -0.12 46 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.28 -0.13 46 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.21 -0.11 46 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 1.13 -0.12 46 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.03 -0.08 48 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.91 -0.08 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.79 -0.10 47 0 23 0
30MAR27 12.00 C 0.00 0.00 0.00 0.70 -0.09 47 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.61 -0.09 47 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.54 -0.07 47 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.47 -0.07 47 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.41 -0.06 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.36 -0.06 47 0 0 0
TOTAL CALL 688 40,079 +166
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 190 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 160 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 147 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 134 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 109 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 85 0 25 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 74 0 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 63 0 599 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 51 0 643 0
29APR26 8.00 P 0.03 0.03 0.03 0.03 +0.01 52 65 613 0
29APR26 8.25 P 0.05 0.06 0.05 0.06 +0.01 49 80 839 -70
29APR26 8.50 P 0.11 0.12 0.10 0.13 +0.03 50 33 1,638 -30
29APR26 8.75 P 0.20 0.23 0.19 0.22 +0.05 47 483 920 -422
29APR26 9.00 P 0.32 0.32 0.32 0.37 +0.08 48 11 1,012 +9
29APR26 9.25 P 0.49 0.49 0.49 0.56 +0.12 50 5 2,780 0
29APR26 9.50 P 0.00 0.00 0.00 0.76 +0.16 47 0 2,199 0
29APR26 9.75 P 0.00 0.00 0.00 0.99 +0.16 46 0 488 0
29APR26 10.00 P 0.00 0.00 0.00 1.23 +0.18 0 0 561 0
29APR26 10.50 P 0.00 0.00 0.00 1.73 +0.19 0 0 173 -30
29APR26 11.00 P 0.00 0.00 0.00 2.24 +0.21 85 0 30 -136
29APR26 11.50 P 0.00 0.00 0.00 2.73 +0.19 0 0 0 -14
29APR26 12.00 P 0.00 0.00 0.00 3.24 +0.20 112 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.74 +0.21 124 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.23 +0.20 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.73 +0.20 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.23 +0.19 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.73 +0.20 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.23 +0.20 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 77 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 59 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 48 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 48 0 314 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 176 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 0.00 48 0 545 0
28MAY26 7.50 P 0.10 0.10 0.10 0.09 0.00 47 20 414 +20
28MAY26 7.75 P 0.13 0.14 0.13 0.14 +0.01 48 15 1,020 +15
28MAY26 8.00 P 0.19 0.21 0.18 0.20 +0.02 47 23 946 +23
28MAY26 8.25 P 0.26 0.28 0.25 0.28 +0.03 47 23 525 +21
28MAY26 8.50 P 0.36 0.39 0.35 0.39 +0.05 48 82 853 +5
28MAY26 8.75 P 0.46 0.51 0.46 0.50 +0.05 47 85 1,078 +75
28MAY26 9.00 P 0.57 0.63 0.57 0.64 +0.07 47 12 1,188 0
28MAY26 9.25 P 0.00 0.00 0.00 0.81 +0.10 48 0 347 0
28MAY26 9.50 P 0.00 0.00 0.00 0.98 +0.11 48 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.18 +0.13 49 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.38 +0.12 49 0 510 0
28MAY26 10.50 P 0.00 0.00 0.00 1.79 +0.15 46 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.26 +0.16 48 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.74 +0.20 48 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.24 +0.19 54 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.74 +0.21 59 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.23 +0.20 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.73 +0.20 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.23 +0.19 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.73 +0.18 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.23 +0.20 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.73 +0.20 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.30 +0.27 116 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.73 +0.20 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.23 +0.20 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 186 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 182 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 50 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.02 0.00 51 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.03 0.00 50 0 239 0
29JUN26 6.25 P 0.06 0.06 0.06 0.04 0.00 48 2 253 +2
29JUN26 6.50 P 0.08 0.08 0.08 0.06 0.00 48 12 424 +12
29JUN26 6.75 P 0.11 0.11 0.11 0.09 +0.01 48 2 797 0
29JUN26 7.00 P 0.14 0.14 0.14 0.13 +0.01 48 50 1,006 0
29JUN26 7.25 P 0.18 0.18 0.18 0.18 +0.01 48 200 545 +200
29JUN26 7.50 P 0.24 0.25 0.24 0.25 +0.03 48 6 606 +6
29JUN26 7.75 P 0.00 0.00 0.00 0.32 +0.03 48 0 840 0
29JUN26 8.00 P 0.00 0.00 0.00 0.40 +0.02 47 0 279 0
29JUN26 8.25 P 0.51 0.51 0.51 0.51 +0.04 48 3 714 0
29JUN26 8.50 P 0.00 0.00 0.00 0.63 +0.05 47 0 493 0
29JUN26 8.75 P 0.00 0.00 0.00 0.77 +0.07 48 0 1,036 0
29JUN26 9.00 P 0.86 0.86 0.86 0.91 +0.08 48 1 473 +1
29JUN26 9.25 P 0.00 0.00 0.00 1.08 +0.09 48 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.21 +0.06 45 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.41 +0.11 47 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.57 +0.11 44 0 272 0
29JUN26 10.50 P 0.00 0.00 0.00 2.03 +0.18 48 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.43 +0.15 44 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.94 +0.20 51 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.42 +0.20 54 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.90 +0.20 56 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.39 +0.23 59 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.87 +0.21 59 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.36 +0.22 61 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.85 +0.22 61 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.34 +0.22 62 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.84 +0.23 65 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.34 +0.24 69 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.82 +0.23 62 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.31 +0.23 0 0 17 0
30JUL26 6.75 P 0.00 0.00 0.00 0.17 +0.02 49 0 58 0
30JUL26 7.00 P 0.00 0.00 0.00 0.22 +0.02 49 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.29 +0.03 49 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.36 +0.03 48 0 40 0
30JUL26 7.75 P 0.00 0.00 0.00 0.44 +0.03 48 0 65 0
30JUL26 8.00 P 0.00 0.00 0.00 0.54 +0.04 48 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.65 +0.05 48 0 34 0
30JUL26 8.50 P 0.77 0.77 0.77 0.77 +0.06 48 5 25 +5
30JUL26 8.75 P 0.86 0.89 0.86 0.91 +0.07 48 101 216 +101
30JUL26 9.00 P 0.00 0.00 0.00 1.06 +0.09 48 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 1.22 +0.09 48 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 1.39 +0.10 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.54 +0.07 47 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.73 +0.11 47 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.10 +0.08 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.55 +0.16 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.96 +0.14 45 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.46 +0.20 50 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.95 +0.21 53 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.39 +0.20 50 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.90 +0.19 55 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.39 +0.19 57 0 0 0
29SEP26 5.00 P 0.06 0.06 0.06 0.04 0.00 49 2 44 +2
29SEP26 5.25 P 0.08 0.08 0.08 0.06 +0.01 49 4 194 +4
29SEP26 5.50 P 0.00 0.00 0.00 0.08 0.00 49 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.01 49 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.15 +0.01 49 0 103 0
29SEP26 6.25 P 0.00 0.00 0.00 0.19 +0.01 49 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.24 +0.01 48 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.31 +0.02 49 0 68 0
29SEP26 7.00 P 0.00 0.00 0.00 0.38 +0.02 49 0 38 0
29SEP26 7.25 P 0.00 0.00 0.00 0.46 +0.03 49 0 39 0
29SEP26 7.50 P 0.00 0.00 0.00 0.55 +0.03 49 0 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.65 +0.04 49 0 145 0
29SEP26 8.00 P 0.74 0.74 0.74 0.75 +0.03 48 3 55 0
29SEP26 8.25 P 0.00 0.00 0.00 0.87 +0.04 48 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 1.00 +0.05 48 0 24 0
29SEP26 8.75 P 0.00 0.00 0.00 1.14 +0.06 48 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.29 +0.07 49 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.45 +0.08 49 0 79 0
29SEP26 9.50 P 0.00 0.00 0.00 1.61 +0.08 49 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.79 +0.09 49 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.95 +0.05 48 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.33 +0.08 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.71 +0.11 48 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.16 +0.12 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.62 +0.16 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.05 +0.17 51 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.52 +0.15 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.95 +0.16 50 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.45 +0.17 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.91 +0.19 52 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.35 +0.13 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.84 +0.14 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.34 +0.16 48 0 0 0
30DEC26 5.00 P 0.13 0.13 0.13 0.10 +0.01 48 200 587 +200
30DEC26 5.25 P 0.00 0.00 0.00 0.13 0.00 48 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 +0.01 48 0 144 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 0.00 48 0 18 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.01 48 0 135 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 +0.01 48 0 28 0
30DEC26 6.50 P 0.41 0.41 0.41 0.40 +0.01 48 1 14 +1
30DEC26 6.75 P 0.00 0.00 0.00 0.48 +0.02 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.57 +0.03 48 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.66 +0.02 48 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.77 +0.04 49 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 +0.03 48 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.04 49 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.13 +0.05 49 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.27 +0.05 49 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.41 +0.07 49 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.56 +0.06 49 0 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.72 +0.06 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.89 +0.08 50 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 2.06 +0.08 50 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.22 +0.08 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.60 +0.09 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.00 +0.11 51 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.37 +0.07 50 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.83 +0.12 52 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.26 +0.14 52 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.69 +0.13 52 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.15 +0.15 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.59 +0.13 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.05 +0.13 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.51 +0.13 53 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.37 +0.01 47 0 22 0
30MAR27 6.25 P 0.00 0.00 0.00 0.45 +0.02 48 0 4 0
30MAR27 6.50 P 0.00 0.00 0.00 0.52 +0.02 47 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.61 +0.02 47 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 +0.03 48 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.81 +0.03 47 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.92 +0.03 47 0 12 0
30MAR27 7.75 P 1.00 1.00 1.00 1.03 +0.03 47 5 7 +5
30MAR27 8.00 P 0.00 0.00 0.00 1.15 +0.03 47 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 +0.03 47 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.41 +0.03 47 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.55 +0.03 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.73 +0.06 48 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.89 +0.07 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.03 +0.04 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.22 +0.07 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.38 +0.06 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.75 +0.07 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.14 +0.09 49 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.54 +0.10 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.95 +0.10 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.37 +0.12 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.78 +0.11 50 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.24 +0.14 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.68 +0.13 51 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.13 +0.12 51 0 0 0
TOTAL PUT 1,534 38,947 +5
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$ 8.24
29APR26 4.80 C 0.00 0.00 0.00 3.44 -0.13 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.34 -0.13 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.24 -0.13 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.99 -0.13 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.74 -0.13 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.49 -0.13 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.24 -0.13 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.99 -0.13 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.74 -0.13 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.49 -0.13 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.24 -0.13 0 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 0.99 -0.13 0 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.74 -0.13 0 0 429 0
29APR26 7.75 C 0.47 0.47 0.47 0.50 -0.13 27 1,000 492 -511
29APR26 8.00 C 0.20 0.20 0.20 0.26 -0.13 20 10 399 0
29APR26 8.25 C 0.13 0.13 0.11 0.10 -0.09 22 200 524 +170
29APR26 8.50 C 0.00 0.00 0.00 0.03 -0.04 25 0 390 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 3.35 -0.13 74 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.25 -0.13 71 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.00 -0.13 63 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.75 -0.13 55 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.50 -0.13 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.25 -0.13 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.00 -0.13 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.75 -0.12 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.51 -0.11 39 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.25 -0.12 0 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 1.00 -0.13 0 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.76 -0.13 21 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.53 -0.13 20 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.34 -0.12 21 0 61 0
28MAY26 8.25 C 0.00 0.00 0.00 0.19 -0.10 21 0 215 0
28MAY26 8.50 C 0.00 0.00 0.00 0.10 -0.06 22 0 202 0
28MAY26 8.75 C 0.00 0.00 0.00 0.05 -0.03 23 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.00 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 3.57 -0.11 90 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.47 -0.11 87 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.37 -0.11 84 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.27 -0.11 81 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.02 -0.11 74 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.77 -0.11 67 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.52 -0.11 61 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.27 -0.11 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.02 -0.11 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.77 -0.11 43 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.53 -0.10 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.28 -0.09 35 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 1.01 -0.13 23 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.77 -0.13 21 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.55 -0.13 21 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.39 -0.11 23 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.26 -0.08 23 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.16 -0.07 23 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.10 -0.05 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.77 -0.11 59 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.52 -0.11 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.27 -0.11 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.02 -0.11 43 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.77 -0.11 38 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.53 -0.10 36 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.28 -0.09 31 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.02 -0.12 24 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.79 -0.12 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.58 -0.12 21 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.43 -0.10 22 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.31 -0.09 22 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.23 -0.06 23 0 26 0
30JUL26 8.75 C 0.00 0.00 0.00 0.16 -0.04 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.11 -0.03 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.07 -0.03 23 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.57 -0.11 64 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.47 -0.11 62 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.37 -0.11 60 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.27 -0.11 58 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.02 -0.11 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.77 -0.11 48 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.52 -0.11 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.27 -0.11 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.02 -0.11 35 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.77 -0.11 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.53 -0.10 29 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.29 -0.09 26 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 1.04 -0.12 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.85 -0.10 23 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.68 -0.10 23 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.54 -0.08 23 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.43 -0.07 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 -0.06 23 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 -0.05 23 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.19 -0.05 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.14 -0.04 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.47 -0.11 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.37 -0.11 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.27 -0.11 47 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.02 -0.11 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.77 -0.11 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.52 -0.11 35 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.27 -0.11 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.02 -0.11 28 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.77 -0.12 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.53 -0.12 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.32 -0.11 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.13 -0.11 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.97 -0.09 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.82 -0.09 23 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.69 -0.08 23 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.57 -0.08 23 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.47 -0.07 23 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 -0.05 23 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.31 -0.05 23 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.25 -0.05 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 -0.04 23 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.37 -0.11 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.27 -0.11 40 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.02 -0.11 36 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.77 -0.11 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.52 -0.11 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.27 -0.11 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.03 -0.11 24 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.79 -0.10 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.58 -0.08 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.38 -0.09 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.24 -0.06 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.09 -0.09 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.94 -0.09 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.79 -0.11 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.68 -0.07 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.58 -0.06 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.49 -0.06 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.42 -0.05 23 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.35 -0.04 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.30 -0.03 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.21 -0.04 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 -0.02 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
TOTAL CALL 1,210 13,242 -341
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 157 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 90 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 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 53 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 29 0 446 0
29APR26 8.00 P 0.00 0.00 0.00 0.03 +0.01 24 0 106 0
29APR26 8.25 P 0.08 0.08 0.08 0.12 +0.06 25 30 135 +30
29APR26 8.50 P 0.00 0.00 0.00 0.28 +0.09 22 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.51 +0.12 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.76 +0.13 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.01 +0.13 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.27 +0.14 59 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.52 +0.12 68 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.77 +0.12 76 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.27 +0.12 91 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.77 +0.12 106 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 75 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 66 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 36 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 25 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.02 +0.01 23 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.05 +0.01 22 0 135 0
28MAY26 7.75 P 0.08 0.08 0.08 0.10 +0.02 21 30 120 +30
28MAY26 8.00 P 0.00 0.00 0.00 0.21 +0.05 22 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.35 +0.07 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.54 +0.10 23 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.74 +0.10 21 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.98 +0.12 23 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.22 +0.13 23 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.47 +0.11 27 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.95 +0.10 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 22 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 23 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 +0.01 23 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.11 +0.02 23 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.18 +0.03 22 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.29 +0.05 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.43 +0.07 22 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.61 +0.10 23 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.81 +0.10 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.01 +0.11 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.23 +0.11 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.47 +0.09 21 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.71 +0.10 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.96 +0.10 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.95 +0.10 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.10 +0.02 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.16 +0.03 23 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.24 +0.04 23 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.35 +0.05 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.50 +0.08 23 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.67 +0.10 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.84 +0.08 23 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.04 +0.10 23 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.26 +0.11 23 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.48 +0.08 21 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.72 +0.09 21 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.96 +0.09 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.46 +0.11 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.95 +0.10 0 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 37 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 25 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 23 0 100 0
29SEP26 6.50 P 0.00 0.00 0.00 0.04 0.00 23 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 +0.01 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 +0.01 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 +0.02 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.32 +0.04 22 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.43 +0.05 22 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.57 +0.06 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.75 +0.10 23 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.91 +0.08 23 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.10 +0.09 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.30 +0.06 22 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.51 +0.06 22 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.73 +0.07 20 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.97 +0.08 20 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.46 +0.10 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.95 +0.10 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 +0.01 22 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 +0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.03 23 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.33 +0.04 23 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.43 +0.04 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.55 +0.05 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 +0.06 23 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.83 +0.06 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 +0.08 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.18 +0.08 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.37 +0.09 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.58 +0.10 23 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.79 +0.10 23 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.01 +0.11 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.48 +0.12 23 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.97 +0.12 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 23 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 +0.02 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 +0.02 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.19 +0.03 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.25 +0.03 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 +0.03 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.42 +0.04 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.53 +0.05 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.65 +0.05 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.79 +0.06 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.95 +0.08 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.08 +0.08 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.29 +0.09 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.48 +0.09 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.68 +0.10 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.89 +0.10 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.11 +0.11 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.57 +0.11 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.03 +0.09 28 0 0 0
TOTAL PUT 60 11,558 +60
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$ 5.03
29APR26 3.90 C 0.00 0.00 0.00 1.16 0.00 130 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.06 0.00 119 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.96 0.00 109 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.86 0.00 99 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.75 -0.01 79 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.65 -0.01 70 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.55 -0.02 61 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.45 -0.02 52 0 15 0
29APR26 4.70 C 0.00 0.00 0.00 0.34 -0.02 34 0 1 0
29APR26 4.80 C 0.00 0.00 0.00 0.24 -0.03 25 0 55 0
29APR26 4.90 C 0.00 0.00 0.00 0.16 -0.02 27 0 138 0
29APR26 5.00 C 0.00 0.00 0.00 0.09 -0.02 26 0 1,235 0
29APR26 5.25 C 0.01 0.01 0.01 0.01 -0.01 25 100 1,424 +100
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 43 0 916 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 640 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 74 0 79 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 87 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.17 +0.01 59 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.07 +0.01 54 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 0.97 +0.01 49 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.87 +0.01 45 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.76 0.00 36 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.66 0.00 32 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.56 -0.01 28 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.47 0.00 27 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.38 0.00 25 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.29 0.00 22 0 82 0
28MAY26 4.90 C 0.00 0.00 0.00 0.22 -0.01 22 0 528 0
28MAY26 5.00 C 0.17 0.17 0.17 0.16 -0.01 22 1,000 1,344 +720
28MAY26 5.25 C 0.07 0.07 0.07 0.06 -0.01 21 20 1,212 0
28MAY26 5.50 C 0.02 0.02 0.02 0.02 0.00 22 1 471 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 347 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 32 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.17 +0.01 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.07 +0.01 45 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.97 +0.01 41 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 +0.01 37 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.77 +0.01 34 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.67 +0.01 30 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.57 0.00 26 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.47 0.00 23 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.39 +0.01 23 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.31 -0.01 22 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.24 -0.01 21 0 243 0
29JUN26 5.00 C 0.00 0.00 0.00 0.18 -0.01 21 0 1,701 0
29JUN26 5.25 C 0.00 0.00 0.00 0.08 0.00 21 0 793 0
29JUN26 5.50 C 0.00 0.00 0.00 0.03 0.00 20 0 546 0
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 25 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 37 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.17 +0.01 42 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.07 +0.01 39 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.97 +0.01 36 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.87 +0.01 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.77 +0.01 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.67 0.00 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.57 -0.01 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.48 -0.01 22 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.40 -0.01 21 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.33 -0.01 21 0 131 0
30JUL26 4.90 C 0.00 0.00 0.00 0.26 -0.01 20 0 110 0
30JUL26 5.00 C 0.00 0.00 0.00 0.21 -0.01 21 0 61 0
30JUL26 5.25 C 0.00 0.00 0.00 0.11 0.00 21 0 260 0
30JUL26 5.50 C 0.00 0.00 0.00 0.05 -0.01 20 0 37 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 0.00 22 0 60 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 21 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 31 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 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 1.17 +0.01 34 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.08 +0.02 34 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.98 +0.02 31 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.88 +0.02 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.78 +0.01 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.69 +0.01 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 0.00 23 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 0.00 22 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.45 -0.01 22 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.39 -0.01 22 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.34 0.00 22 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.29 0.00 22 0 1,439 0
29SEP26 5.25 C 0.00 0.00 0.00 0.19 -0.01 22 0 983 0
29SEP26 5.50 C 0.00 0.00 0.00 0.12 0.00 22 0 974 0
29SEP26 5.75 C 0.00 0.00 0.00 0.08 0.00 23 0 1,025 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 0.00 23 0 273 0
29SEP26 6.25 C 0.00 0.00 0.00 0.03 0.00 23 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.02 0.00 24 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 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 1.17 +0.01 27 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.08 +0.02 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.98 +0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 0.00 22 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.79 -0.02 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.70 -0.04 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.64 -0.03 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.57 -0.04 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.51 -0.04 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.46 -0.03 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.41 -0.03 21 0 825 0
30DEC26 5.00 C 0.00 0.00 0.00 0.36 -0.03 21 0 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.26 -0.03 21 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.18 -0.03 21 0 323 0
30DEC26 5.75 C 0.00 0.00 0.00 0.14 -0.01 23 0 509 0
30DEC26 6.00 C 0.11 0.11 0.11 0.09 -0.02 22 3 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.06 -0.02 22 0 15 0
30DEC26 6.50 C 0.07 0.07 0.07 0.04 -0.02 22 5 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.08 0.00 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.98 -0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.91 -0.01 20 0 75 0
30MAR27 4.30 C 0.00 0.00 0.00 0.84 -0.01 21 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.77 -0.01 21 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.70 -0.02 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.65 -0.01 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.59 -0.01 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.54 -0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.44 -0.01 22 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.34 -0.01 22 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.26 0.00 22 0 196 0
30MAR27 5.75 C 0.00 0.00 0.00 0.19 -0.01 22 0 52 0
30MAR27 6.00 C 0.00 0.00 0.00 0.14 0.00 22 0 4 0
30MAR27 6.25 C 0.00 0.00 0.00 0.11 0.00 23 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
TOTAL CALL 1,129 26,625 +820
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 70 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 53 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 45 0 611 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 1,212 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 416 0
29APR26 4.90 P 0.00 0.00 0.00 0.02 0.00 24 0 887 0
29APR26 5.00 P 0.05 0.05 0.05 0.05 +0.01 23 51 951 -18
29APR26 5.25 P 0.21 0.22 0.21 0.23 +0.01 26 70 442 -35
29APR26 5.50 P 0.00 0.00 0.00 0.47 +0.02 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.72 +0.01 0 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.22 +0.02 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.47 +0.02 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.22 +0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.47 +0.02 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.72 +0.02 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 34 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 23 0 114 0
28MAY26 4.60 P 0.01 0.01 0.01 0.01 0.00 20 20 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 19 0 602 0
28MAY26 4.80 P 0.00 0.00 0.00 0.04 0.00 20 0 743 0
28MAY26 4.90 P 0.07 0.07 0.06 0.07 +0.01 20 15 612 +15
28MAY26 5.00 P 0.11 0.11 0.11 0.11 +0.01 20 10 376 +10
28MAY26 5.25 P 0.25 0.25 0.25 0.27 +0.01 21 3 233 +3
28MAY26 5.50 P 0.00 0.00 0.00 0.47 0.00 0 0 87 0
28MAY26 5.75 P 0.00 0.00 0.00 0.72 0.00 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.22 0.00 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.47 +0.01 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.72 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.22 0.00 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.47 +0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.72 +0.01 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.00 20 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 21 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 20 0 234 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 19 0 334 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 +0.01 19 0 756 0
29JUN26 4.80 P 0.00 0.00 0.00 0.10 +0.01 19 0 1,206 0
29JUN26 4.90 P 0.14 0.14 0.14 0.15 +0.02 20 5 1,276 +5
29JUN26 5.00 P 0.18 0.18 0.18 0.20 +0.02 20 20 2,500 0
29JUN26 5.25 P 0.35 0.35 0.35 0.36 +0.01 19 30 542 0
29JUN26 5.50 P 0.00 0.00 0.00 0.56 +0.02 14 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.79 -0.02 0 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 1.03 -0.02 0 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.28 -0.02 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.52 -0.03 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.77 -0.02 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.52 -0.02 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.76 -0.03 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.51 -0.03 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.76 -0.02 0 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 21 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 0.00 20 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 0.00 19 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.05 0.00 20 0 55 0
30JUL26 4.60 P 0.07 0.07 0.07 0.07 0.00 20 22 52 0
30JUL26 4.70 P 0.09 0.09 0.08 0.09 0.00 19 122 347 +122
30JUL26 4.80 P 0.12 0.12 0.12 0.13 +0.01 19 298 318 +288
30JUL26 4.90 P 0.17 0.17 0.16 0.17 +0.01 19 203 393 +203
30JUL26 5.00 P 0.21 0.21 0.21 0.22 +0.01 19 345 379 +315
30JUL26 5.25 P 0.00 0.00 0.00 0.38 0.00 18 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.59 +0.01 19 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.80 -0.02 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.04 -0.01 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.28 -0.02 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.52 -0.03 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.77 -0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.02 -0.02 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 +0.01 24 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 0.00 23 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.07 0.00 23 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.09 0.00 23 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 +0.01 24 0 219 0
29SEP26 4.60 P 0.00 0.00 0.00 0.15 +0.01 23 0 183 0
29SEP26 4.70 P 0.00 0.00 0.00 0.19 +0.02 24 0 240 0
29SEP26 4.80 P 0.00 0.00 0.00 0.23 +0.02 24 0 245 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.02 24 0 133 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 +0.02 24 0 1,315 0
29SEP26 5.25 P 0.00 0.00 0.00 0.49 +0.02 24 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.67 +0.02 24 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.88 +0.02 25 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 +0.02 27 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.35 +0.02 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.60 +0.02 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.86 +0.02 38 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.11 +0.02 41 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.37 +0.02 46 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.62 +0.02 49 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.86 0.00 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.11 -0.01 53 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.36 -0.01 55 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 0.05 -0.01 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 -0.01 22 0 220 0
30DEC26 4.20 P 0.00 0.00 0.00 0.08 0.00 22 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.10 -0.01 22 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.13 0.00 22 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.16 -0.01 22 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.19 -0.02 22 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.23 -0.02 22 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.01 23 0 144 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.01 23 0 819 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 -0.01 23 0 2,410 0
30DEC26 5.25 P 0.00 0.00 0.00 0.53 -0.02 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.71 -0.01 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.91 -0.01 24 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.13 0.00 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.37 +0.01 27 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.61 +0.01 29 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.86 +0.02 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 +0.01 35 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.37 +0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.62 +0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.87 +0.01 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.11 -0.01 44 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.36 -0.01 46 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.06 0.00 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.08 +0.01 23 0 1 0
30MAR27 4.10 P 0.00 0.00 0.00 0.10 +0.02 23 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 0.15 +0.01 23 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.01 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.21 +0.01 23 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.24 0.00 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.28 0.00 22 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.33 +0.01 23 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.38 +0.01 23 0 50 0
30MAR27 5.00 P 0.41 0.41 0.41 0.44 +0.02 23 3 38 +3
30MAR27 5.25 P 0.00 0.00 0.00 0.59 +0.02 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.76 +0.02 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.95 +0.02 24 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.16 +0.02 25 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.39 +0.02 26 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.62 +0.02 27 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.87 +0.02 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.12 +0.02 32 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.37 +0.02 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.63 +0.02 37 0 0 0
TOTAL PUT 1,217 31,256 +911
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 27.40
29APR26 17.50 C 0.00 0.00 0.00 10.00 +0.57 185 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.41 +0.48 105 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.91 +0.48 97 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 8.41 +0.48 90 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.90 +0.47 0 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.44 +0.51 113 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 6.40 +0.47 0 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.41 +0.48 43 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 4.41 +0.47 0 0 57 0
29APR26 24.00 C 0.00 0.00 0.00 3.41 +0.45 0 0 149 0
29APR26 25.00 C 0.00 0.00 0.00 2.44 +0.44 39 0 1,153 0
29APR26 26.00 C 1.40 1.70 1.40 1.59 +0.37 44 57 479 -37
29APR26 27.00 C 0.58 0.94 0.58 0.81 +0.16 38 81 353 -39
29APR26 28.00 C 0.28 0.49 0.28 0.37 +0.06 40 81 402 +23
29APR26 29.00 C 0.16 0.18 0.16 0.13 +0.01 40 5 634 +1
29APR26 30.00 C 0.12 0.12 0.12 0.04 0.00 41 2 873 0
29APR26 31.00 C 0.05 0.05 0.05 0.01 -0.01 41 20 334 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 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 82 0 57 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 24 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 102 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 10.00 +0.54 76 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.62 +0.66 89 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.12 +0.65 84 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.56 +0.59 72 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.10 +0.63 72 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.62 +0.64 70 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.55 +0.55 54 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.58 +0.60 49 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.68 +0.56 48 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.66 +0.39 38 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.85 +0.38 38 0 354 0
28MAY26 26.00 C 0.00 0.00 0.00 2.16 +0.34 38 0 331 0
28MAY26 27.00 C 1.59 1.59 1.59 1.56 +0.25 38 5 277 -5
28MAY26 28.00 C 1.08 1.08 1.08 1.08 +0.16 38 2 303 0
28MAY26 29.00 C 0.73 0.73 0.73 0.73 +0.10 38 2 133 0
28MAY26 30.00 C 0.45 0.58 0.45 0.48 +0.08 38 2 177 +1
28MAY26 31.00 C 0.00 0.00 0.00 0.30 +0.05 38 0 95 0
28MAY26 32.00 C 0.28 0.30 0.26 0.18 +0.03 38 54 348 +54
28MAY26 33.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 186 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 +0.01 38 0 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 0.00 39 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 12.45 +0.46 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.97 +0.48 45 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 11.41 +0.42 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.97 +0.47 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 10.48 +0.56 42 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 10.00 +0.54 48 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.62 +0.63 61 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 9.12 +0.60 58 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 8.56 +0.55 48 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 8.10 +0.61 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.62 +0.60 48 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 6.60 +0.60 40 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.69 +0.59 40 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.84 +0.41 40 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 4.02 +0.35 39 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 3.30 +0.40 39 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.62 +0.30 38 0 204 0
29JUN26 27.00 C 2.16 2.16 1.99 2.06 +0.23 38 50 275 0
29JUN26 28.00 C 0.00 0.00 0.00 1.61 +0.20 38 0 291 0
29JUN26 29.00 C 0.00 0.00 0.00 1.24 +0.16 38 0 1,175 0
29JUN26 30.00 C 0.93 0.93 0.93 0.95 +0.12 39 1 171 0
29JUN26 31.00 C 0.00 0.00 0.00 0.73 +0.10 40 0 2,329 0
29JUN26 32.00 C 0.00 0.00 0.00 0.53 +0.07 39 0 564 0
29JUN26 33.00 C 0.00 0.00 0.00 0.38 +0.05 39 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.27 +0.03 39 0 100 0
29JUN26 35.00 C 0.00 0.00 0.00 0.19 +0.02 39 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 0.13 +0.01 39 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 0.00 39 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 39 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 10.00 +0.54 44 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.62 +0.63 56 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.12 +0.58 53 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.56 +0.55 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.10 +0.61 45 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.62 +0.60 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.62 +0.55 38 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.74 +0.43 38 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.91 +0.48 38 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 4.18 +0.35 39 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.50 +0.38 39 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.88 +0.31 39 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 2.37 +0.26 40 0 17 0
30JUL26 28.00 C 0.00 0.00 0.00 1.94 +0.22 40 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 1.57 +0.18 40 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 1.25 +0.16 40 0 22 0
30JUL26 31.00 C 0.00 0.00 0.00 0.98 +0.12 40 0 18 0
30JUL26 32.00 C 0.00 0.00 0.00 0.76 +0.09 40 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.59 +0.08 40 0 3 0
30JUL26 34.00 C 0.00 0.00 0.00 0.45 +0.06 40 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.35 +0.05 40 0 4 0
30JUL26 36.00 C 0.00 0.00 0.00 0.26 +0.04 40 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 10.00 +0.53 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.62 +0.62 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.12 +0.58 44 0 0 0
29SEP26 19.00 C 8.49 8.77 8.49 8.67 +0.66 44 8 5 -8
29SEP26 19.50 C 0.00 0.00 0.00 8.11 +0.56 38 0 5 0
29SEP26 20.00 C 7.48 7.84 7.48 7.62 +0.51 36 13 20 -13
29SEP26 21.00 C 0.00 0.00 0.00 6.82 +0.43 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.01 +0.38 39 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 5.26 +0.34 39 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.58 +0.32 39 0 285 0
29SEP26 25.00 C 4.04 4.04 4.04 4.00 +0.44 40 3 443 0
29SEP26 26.00 C 0.00 0.00 0.00 3.45 +0.29 40 0 172 0
29SEP26 27.00 C 2.85 3.06 2.85 2.99 +0.30 40 10 127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.57 +0.24 40 0 381 0
29SEP26 29.00 C 0.00 0.00 0.00 2.20 +0.21 40 0 32 0
29SEP26 30.00 C 1.80 1.88 1.80 1.86 +0.18 40 45 56 -19
29SEP26 31.00 C 0.00 0.00 0.00 1.58 +0.18 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.32 +0.14 40 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 1.10 +0.13 40 0 63 0
29SEP26 34.00 C 0.00 0.00 0.00 0.92 +0.11 40 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.76 +0.11 40 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.62 +0.09 40 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.52 +0.07 40 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.43 +0.06 40 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.35 +0.05 40 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.29 +0.04 40 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.23 +0.03 40 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 10.04 +0.57 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.62 +0.52 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.20 +0.51 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.77 +0.50 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.31 +0.45 37 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.90 +0.42 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.13 +0.48 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.40 +0.37 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.72 +0.26 37 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.12 +0.30 38 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.56 +0.25 38 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.07 +0.27 38 0 120 0
30DEC26 27.00 C 3.51 3.63 3.51 3.68 +0.30 39 35 190 +8
30DEC26 28.00 C 3.17 3.17 3.17 3.26 +0.26 39 40 139 +40
30DEC26 29.00 C 0.00 0.00 0.00 2.90 +0.23 39 0 88 0
30DEC26 30.00 C 2.51 2.51 2.51 2.59 +0.21 40 40 85 +30
30DEC26 31.00 C 0.00 0.00 0.00 2.31 +0.19 40 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 2.06 +0.17 40 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.79 +0.13 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.58 +0.13 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.37 +0.14 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.21 +0.10 40 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 1.05 +0.12 40 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.89 +0.07 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.78 +0.07 39 0 51 0
30MAR27 17.50 C 0.00 0.00 0.00 10.21 +0.45 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.79 +0.37 36 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 9.45 +0.50 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.01 +0.44 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.63 +0.44 37 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.25 +0.52 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.53 +0.39 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.86 +0.36 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.24 +0.35 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.68 +0.36 38 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.13 +0.25 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.66 +0.30 38 0 42 0
30MAR27 27.00 C 0.00 0.00 0.00 4.29 +0.33 39 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.86 +0.28 39 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.50 +0.25 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.18 +0.23 39 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.89 +0.21 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.62 +0.17 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.36 +0.15 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.10 +0.11 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.90 +0.12 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.64 +0.11 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 1.47 +0.08 39 0 15 0
TOTAL CALL 556 18,045 +36
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 126 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 97 0 130 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 242 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 127 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 58 0 203 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 639 0
29APR26 25.00 P 0.09 0.09 0.09 0.03 -0.08 40 1 859 0
29APR26 26.00 P 0.23 0.23 0.19 0.14 -0.19 40 36 551 +15
29APR26 27.00 P 0.56 0.58 0.44 0.43 -0.33 40 7 222 -5
29APR26 28.00 P 0.87 0.92 0.87 0.97 -0.44 41 24 478 +9
29APR26 29.00 P 1.59 1.71 1.59 1.74 -0.45 42 16 536 +14
29APR26 30.00 P 0.00 0.00 0.00 2.68 -0.43 49 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 3.71 -0.50 67 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 4.60 -0.58 0 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 5.70 -0.43 89 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 6.60 -0.58 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 7.60 -0.60 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 8.61 -0.52 88 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 9.63 -0.50 108 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 10.60 -0.52 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.60 -0.53 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 251 0
28MAY26 22.00 P 0.08 0.08 0.08 0.04 -0.03 38 3 335 -3
28MAY26 23.00 P 0.00 0.00 0.00 0.10 -0.05 38 0 249 0
28MAY26 24.00 P 0.28 0.28 0.22 0.21 -0.10 38 8 445 0
28MAY26 25.00 P 0.00 0.00 0.00 0.40 -0.15 38 0 283 0
28MAY26 26.00 P 0.70 0.70 0.70 0.68 -0.23 38 2 263 +2
28MAY26 27.00 P 1.40 1.40 1.40 1.08 -0.30 37 10 698 0
28MAY26 28.00 P 2.00 2.00 2.00 1.62 -0.36 38 10 127 0
28MAY26 29.00 P 2.80 2.80 2.80 2.27 -0.43 38 10 112 +10
28MAY26 30.00 P 0.00 0.00 0.00 3.02 -0.40 38 0 95 0
28MAY26 31.00 P 0.00 0.00 0.00 3.83 -0.44 38 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 4.81 -0.52 43 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 5.76 -0.46 46 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 6.62 -0.56 38 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 7.60 -0.60 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.61 -0.56 44 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 9.63 -0.51 52 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 10.61 -0.60 51 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 11.60 -0.62 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 45 0
29JUN26 19.00 P 0.07 0.07 0.07 0.02 -0.01 39 10 57 0
29JUN26 19.50 P 0.00 0.00 0.00 0.03 -0.02 39 0 48 0
29JUN26 20.00 P 0.11 0.11 0.11 0.05 -0.02 40 15 210 +15
29JUN26 21.00 P 0.19 0.19 0.19 0.10 -0.04 39 8 231 0
29JUN26 22.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 301 0
29JUN26 23.00 P 0.38 0.38 0.38 0.33 -0.09 39 10 496 -10
29JUN26 24.00 P 0.00 0.00 0.00 0.53 -0.14 39 0 483 0
29JUN26 25.00 P 0.00 0.00 0.00 0.80 -0.19 39 0 230 0
29JUN26 26.00 P 0.00 0.00 0.00 1.16 -0.24 39 0 710 0
29JUN26 27.00 P 1.66 1.66 1.66 1.62 -0.28 39 7 315 +7
29JUN26 28.00 P 2.60 2.60 2.60 2.17 -0.33 40 10 287 +10
29JUN26 29.00 P 3.20 3.20 3.20 2.80 -0.31 40 10 3,324 +10
29JUN26 30.00 P 4.00 4.00 4.00 3.44 -0.47 39 10 113 +10
29JUN26 31.00 P 4.80 4.80 4.80 4.32 -0.34 42 10 45 +10
29JUN26 32.00 P 0.00 0.00 0.00 5.16 -0.42 43 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.05 -0.44 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 6.97 -0.46 47 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 7.93 -0.47 49 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 8.91 -0.48 52 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.84 -0.56 53 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.81 -0.60 55 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.80 -0.57 58 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.75 -0.56 58 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 13.76 -0.56 61 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.09 -0.02 40 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.12 -0.03 40 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.15 -0.04 39 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.26 -0.07 40 0 76 0
30JUL26 22.00 P 0.00 0.00 0.00 0.42 -0.09 40 0 3 0
30JUL26 23.00 P 0.00 0.00 0.00 0.62 -0.14 39 0 91 0
30JUL26 24.00 P 0.00 0.00 0.00 0.88 -0.16 39 0 57 0
30JUL26 25.00 P 0.00 0.00 0.00 1.22 -0.20 39 0 2 0
30JUL26 26.00 P 1.79 1.79 1.79 1.63 -0.26 38 2 18 0
30JUL26 27.00 P 0.00 0.00 0.00 2.12 -0.32 38 0 19 0
30JUL26 28.00 P 0.00 0.00 0.00 2.70 -0.36 39 0 17 0
30JUL26 29.00 P 0.00 0.00 0.00 3.35 -0.34 39 0 30 0
30JUL26 30.00 P 0.00 0.00 0.00 4.17 -0.37 41 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.96 -0.38 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.71 -0.47 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.57 -0.49 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.49 -0.46 44 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.38 -0.48 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.30 -0.48 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.15 -0.03 40 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.19 -0.04 40 0 25 0
29SEP26 19.00 P 0.00 0.00 0.00 0.25 -0.03 40 0 8 0
29SEP26 19.50 P 0.00 0.00 0.00 0.31 -0.04 40 0 60 0
29SEP26 20.00 P 0.47 0.47 0.42 0.38 -0.05 40 16 53 -1
29SEP26 21.00 P 0.64 0.64 0.64 0.56 -0.07 40 3 47 -3
29SEP26 22.00 P 0.00 0.00 0.00 0.76 -0.13 39 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 1.02 -0.16 39 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.34 -0.19 39 0 400 0
29SEP26 25.00 P 0.00 0.00 0.00 1.73 -0.22 39 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.17 -0.26 39 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.67 -0.30 39 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.27 -0.32 39 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 3.88 -0.38 39 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 4.58 -0.43 39 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.44 -0.34 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.24 -0.33 42 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.05 -0.34 43 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.89 -0.34 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.73 -0.38 43 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 9.50 -0.50 42 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.52 -0.38 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.43 -0.45 45 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.35 -0.45 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.30 -0.45 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.21 -0.59 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 -0.04 40 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.36 -0.06 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 -0.06 40 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.52 -0.07 40 0 7 0
30DEC26 19.50 P 0.74 0.74 0.74 0.62 -0.08 40 3 18 +3
30DEC26 20.00 P 0.00 0.00 0.00 0.73 -0.08 40 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 0.97 -0.11 40 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.26 -0.13 40 0 18 0
30DEC26 23.00 P 1.60 1.60 1.60 1.59 -0.16 40 40 109 +40
30DEC26 24.00 P 0.00 0.00 0.00 1.97 -0.20 40 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.40 -0.23 40 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 2.88 -0.27 40 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 3.42 -0.29 40 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.00 -0.33 40 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.64 -0.34 40 0 166 0
30DEC26 30.00 P 5.33 5.33 5.33 5.32 -0.35 41 15 170 +15
30DEC26 31.00 P 6.03 6.03 6.03 6.04 -0.37 41 15 60 +13
30DEC26 32.00 P 0.00 0.00 0.00 6.83 -0.34 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.60 -0.37 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.41 -0.38 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.23 -0.40 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.10 -0.41 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.94 -0.45 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.81 -0.50 44 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.71 -0.48 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.48 -0.06 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.56 -0.07 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.65 -0.09 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.77 -0.08 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.88 -0.09 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.00 -0.12 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.29 -0.12 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.61 -0.15 39 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 1.95 -0.20 39 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.35 -0.22 39 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 2.80 -0.23 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.29 -0.26 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.84 -0.28 39 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.43 -0.31 39 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.06 -0.34 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.74 -0.36 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.46 -0.37 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.24 -0.35 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.00 -0.35 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.77 -0.39 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.60 -0.39 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.35 -0.47 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.24 -0.46 42 0 0 0
TOTAL PUT 311 19,216 +161
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 0.00 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.54 0.00 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.30 0.00 15 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.09 -0.01 12 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.81 0.00 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.56 0.00 42 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.31 0.00 37 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.06 0.00 32 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.81 0.00 27 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.56 0.00 23 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.31 0.00 18 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.06 0.00 13 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 0.00 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 0.00 11 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 30 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 41 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 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 55 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 82 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 0.00 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 5.76 0.00 88 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.66 0.00 84 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.56 0.00 81 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 0.00 78 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 0.00 75 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.26 0.00 72 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 0.00 69 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 0.00 66 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 0.00 63 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 59 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 0.00 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 0.00 51 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 0.00 42 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 3.31 -0.01 0 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 34 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.57 0.00 29 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 0.00 24 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 0.00 17 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.82 0.00 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 0.70 -0.01 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.53 -0.01 21 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.39 0.00 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 22 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 30 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 37 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 3.33 -0.01 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 0.00 24 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 18 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 23 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 0.00 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 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.37 0.00 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 0.00 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 0.00 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 0.25 -0.01 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 2.27 -0.01 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 0.68 -0.01 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 0.26 -0.01 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 0.00 145 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 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 0.00 111 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.05 0.00 13 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.22 0.00 14 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 54 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 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 26 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 17 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 11 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 0.00 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 0.00 135 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 117 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 105 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 0.00 100 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 90 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 85 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 81 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 59 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 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 43 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 0.13 -0.01 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 0.00 21 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.63 0.00 22 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 0.00 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.63 0.00 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.78 0.00 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 25 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 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 0.03 -0.01 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 -0.01 21 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 1.22 -0.01 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 0.97 -0.01 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$ 3.16
29APR26 2.10 C 0.00 0.00 0.00 1.06 -0.02 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.96 -0.02 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.86 -0.02 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.46 -0.02 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.36 -0.02 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.26 -0.02 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.09 -0.03 31 0 21 0
29APR26 3.20 C 0.00 0.00 0.00 0.05 -0.01 38 0 45 0
29APR26 3.30 C 0.00 0.00 0.00 0.02 -0.01 38 0 357 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 74 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 84 0 24 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 102 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 110 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 118 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 125 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 133 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 140 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 147 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 153 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 172 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 1.07 -0.02 66 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.97 -0.02 59 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.87 -0.02 52 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.77 -0.02 46 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.67 -0.01 40 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.57 -0.02 34 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.48 -0.02 37 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.24 -0.02 36 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.12 -0.01 34 0 1 0
28MAY26 3.30 C 0.00 0.00 0.00 0.09 -0.01 36 0 45 0
28MAY26 3.40 C 0.00 0.00 0.00 0.06 -0.01 36 0 1 0
28MAY26 3.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 155 0
28MAY26 3.60 C 0.03 0.03 0.03 0.03 0.00 38 65 135 +35
28MAY26 3.70 C 0.00 0.00 0.00 0.02 0.00 38 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 36 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 44 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.33 -0.01 71 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.28 -0.01 68 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.23 -0.01 64 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.18 -0.01 61 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.08 -0.01 55 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.98 -0.02 49 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.88 -0.02 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.78 -0.02 39 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.69 -0.02 40 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.60 -0.02 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.50 -0.03 33 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.43 -0.02 36 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.36 -0.02 37 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.29 -0.02 36 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.23 -0.02 35 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.18 -0.01 35 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 -0.01 35 0 45 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.01 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.06 -0.01 35 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 0.00 37 0 103 0
29JUN26 3.80 C 0.04 0.04 0.04 0.04 0.00 38 2 71 +2
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 38 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 37 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 0.00 0.00 0.00 0.01 0.00 37 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.08 -0.02 42 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.99 -0.01 45 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.89 -0.02 40 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.80 -0.02 40 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.71 -0.02 39 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.62 -0.02 37 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.54 -0.02 37 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.47 -0.02 38 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.40 -0.02 37 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.28 0.00 36 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 0.00 37 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.19 -0.01 36 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 -0.01 37 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.13 -0.01 37 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 0.00 38 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 0.00 39 0 3 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.03 0.00 36 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.10 -0.02 43 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.00 -0.02 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.91 -0.02 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.83 -0.02 40 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.74 -0.02 38 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.66 -0.02 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.59 -0.02 38 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 -0.02 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.46 -0.02 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.40 -0.01 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.35 -0.02 37 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 -0.02 37 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 -0.02 37 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.01 37 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.16 -0.01 37 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.01 37 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 -0.01 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 18 0
29SEP26 4.10 C 0.00 0.00 0.00 0.07 -0.01 37 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 38 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 36 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 2.10 C 0.00 0.00 0.00 1.13 -0.01 44 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.04 -0.02 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.96 -0.01 42 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.88 -0.01 41 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.80 -0.02 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.73 -0.02 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.66 -0.02 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.60 -0.02 39 0 14 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 -0.02 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 -0.01 39 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.02 38 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.31 -0.02 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.28 -0.01 38 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.24 -0.02 37 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.13 -0.01 37 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 -0.01 38 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.09 -0.01 37 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 -0.01 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 -0.01 35 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.16 -0.02 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.08 -0.02 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.00 -0.02 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.93 -0.01 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.86 -0.02 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 -0.02 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.72 -0.02 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 -0.01 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 -0.02 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.56 -0.01 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.51 -0.02 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.47 -0.01 39 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.42 -0.02 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 -0.02 38 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.35 -0.01 38 0 0 0
30MAR27 3.60 C 0.33 0.33 0.33 0.32 -0.01 38 50 0 -50
30MAR27 3.70 C 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.26 -0.01 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.24 -0.01 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.21 -0.01 37 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.19 -0.01 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.17 -0.01 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 0.00 38 0 0 0
TOTAL CALL 117 2,568 -13
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 250 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 604 0
29APR26 3.10 P 0.00 0.00 0.00 0.04 0.00 38 0 40 0
29APR26 3.20 P 0.00 0.00 0.00 0.09 0.00 39 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.16 +0.01 39 0 67 0
29APR26 3.40 P 0.00 0.00 0.00 0.25 +0.01 43 0 26 0
29APR26 3.50 P 0.00 0.00 0.00 0.35 +0.02 55 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.45 +0.02 66 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.55 +0.02 76 0 0 -15
29APR26 3.80 P 0.00 0.00 0.00 0.65 +0.02 86 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.75 +0.02 95 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.85 +0.02 104 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.95 +0.02 112 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.05 +0.02 120 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.15 +0.02 128 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.25 +0.02 136 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.35 +0.02 143 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.45 +0.02 151 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.55 +0.02 157 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.65 +0.02 164 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.75 +0.02 170 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.85 +0.02 176 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 40 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.02 0.00 34 0 3 0
28MAY26 2.90 P 0.03 0.03 0.03 0.04 0.00 35 65 143 +65
28MAY26 3.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.11 0.00 35 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.16 0.00 35 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.22 0.00 35 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.29 0.00 35 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.38 +0.01 38 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.46 +0.01 36 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.55 +0.01 36 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.65 +0.01 40 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.75 +0.02 45 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.85 +0.02 49 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 0.95 +0.02 53 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.05 +0.02 56 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.15 +0.02 60 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.25 +0.02 63 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.35 +0.02 67 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.45 +0.02 70 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.55 +0.02 73 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.02 0.00 35 0 7 0
29JUN26 2.70 P 0.00 0.00 0.00 0.04 +0.01 37 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.05 0.00 34 0 51 0
29JUN26 2.90 P 0.00 0.00 0.00 0.08 0.00 35 0 180 0
29JUN26 3.00 P 0.00 0.00 0.00 0.12 +0.01 36 0 150 0
29JUN26 3.10 P 0.00 0.00 0.00 0.16 +0.01 35 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.21 0.00 35 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.27 0.00 35 0 33 0
29JUN26 3.40 P 0.00 0.00 0.00 0.34 +0.01 36 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.42 +0.01 38 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.49 0.00 36 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.58 +0.01 37 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.67 +0.01 38 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.76 +0.01 38 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.85 +0.01 37 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 0.95 +0.02 40 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.05 +0.02 43 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.15 +0.02 46 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.25 +0.02 48 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.35 +0.02 51 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.45 +0.02 53 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.55 +0.02 56 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.65 +0.02 58 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.75 +0.02 60 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.85 +0.02 62 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.06 +0.01 36 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.16 +0.02 37 0 2 0
30JUL26 3.10 P 0.00 0.00 0.00 0.20 0.00 36 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.31 0.00 36 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.38 +0.01 37 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.45 0.00 37 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.61 +0.01 38 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.69 0.00 37 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.78 +0.01 38 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.87 +0.01 39 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.96 +0.01 38 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 0.06 -0.01 36 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 36 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.10 0.00 35 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.14 0.00 36 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.17 0.00 35 0 20 0
29SEP26 3.00 P 0.21 0.21 0.21 0.22 +0.01 36 1 33 +1
29SEP26 3.10 P 0.00 0.00 0.00 0.26 0.00 35 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.32 +0.01 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.37 0.00 35 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.44 +0.01 35 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.51 +0.01 36 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.58 0.00 35 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.66 +0.01 36 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.74 +0.01 36 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.82 +0.01 36 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.90 0.00 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.99 +0.01 35 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.08 +0.01 36 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.17 +0.01 36 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 +0.01 35 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.35 +0.01 34 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 +0.01 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.55 +0.02 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.65 +0.02 39 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.75 +0.02 41 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.85 +0.02 42 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 36 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 0.00 36 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.10 0.00 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 0.00 36 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.20 0.00 36 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 0.00 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.34 0.00 36 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.45 +0.01 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.51 +0.01 36 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 +0.01 36 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.65 +0.02 36 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 +0.02 36 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 +0.03 36 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.88 +0.01 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.96 +0.03 37 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.04 +0.01 36 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 0.00 36 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 +0.01 36 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.30 +0.01 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.38 0.00 35 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 0.00 34 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.57 +0.01 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.66 +0.01 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.76 +0.01 37 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.85 +0.01 35 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.09 +0.01 0 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 36 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.12 +0.01 37 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 0.00 36 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 +0.01 37 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.21 0.00 36 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 0.00 36 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 0.00 36 0 1 0
30MAR27 3.00 P 0.00 0.00 0.00 0.34 0.00 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.39 0.00 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 0.00 35 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 35 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.63 0.00 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.70 0.00 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.77 +0.01 36 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.85 +0.01 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.92 0.00 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.00 0.00 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.08 0.00 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.17 +0.01 37 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.25 +0.01 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.33 0.00 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.42 0.00 36 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.51 +0.01 36 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.59 0.00 35 0 0 0
TOTAL PUT 66 3,716 +51
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$ 24.90
29APR26 10.50 C 0.00 0.00 0.00 14.40 +0.51 0 0 35 0
29APR26 11.00 C 0.00 0.00 0.00 13.91 +0.52 217 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 13.44 +0.55 260 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 12.91 +0.52 193 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 12.43 +0.54 223 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 11.90 +0.51 0 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 11.56 +0.67 273 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 10.91 +0.52 152 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 10.41 +0.52 142 0 68 0
29APR26 15.00 C 0.00 0.00 0.00 10.02 +0.63 218 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 9.55 +0.66 217 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 8.90 +0.51 0 0 361 0
29APR26 16.50 C 0.00 0.00 0.00 8.53 +0.64 186 0 167 0
29APR26 17.00 C 0.00 0.00 0.00 7.91 +0.52 99 0 164 0
29APR26 17.50 C 0.00 0.00 0.00 7.60 +0.71 182 0 271 0
29APR26 18.00 C 0.00 0.00 0.00 7.04 +0.65 155 0 251 0
29APR26 18.50 C 0.00 0.00 0.00 6.45 +0.56 115 0 277 0
29APR26 19.00 C 0.00 0.00 0.00 5.99 +0.54 121 0 506 0
29APR26 19.50 C 0.00 0.00 0.00 5.42 +0.53 79 0 213 0
29APR26 20.00 C 0.00 0.00 0.00 5.03 +0.64 111 0 358 0
29APR26 21.00 C 0.00 0.00 0.00 3.91 +0.51 41 0 626 0
29APR26 22.00 C 2.48 2.48 2.48 3.02 +0.57 70 1 493 -1
29APR26 23.00 C 1.32 2.13 1.32 2.03 +0.48 52 243 394 +7
29APR26 24.00 C 0.64 1.32 0.64 1.19 +0.29 46 141 457 +36
29APR26 25.00 C 0.36 0.71 0.33 0.66 +0.20 51 187 592 +97
29APR26 26.00 C 0.17 0.38 0.17 0.30 +0.11 50 107 201 +4
29APR26 27.00 C 0.09 0.17 0.09 0.12 +0.05 51 38 487 +13
29APR26 28.00 C 0.05 0.08 0.05 0.04 +0.02 51 60 293 +28
29APR26 29.00 C 0.03 0.03 0.03 0.01 0.00 50 1 81 0
29APR26 30.00 C 0.02 0.02 0.02 0.01 0.00 60 3 88 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 68 0 257 0
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 93 0 12 0
28MAY26 10.50 C 0.00 0.00 0.00 14.48 +0.59 136 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 14.03 +0.60 144 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 13.44 +0.53 101 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 13.02 +0.61 127 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 12.47 +0.56 106 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 11.94 +0.53 83 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 11.56 +0.65 116 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 10.93 +0.52 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 10.51 +0.60 95 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 10.02 +0.60 91 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 9.55 +0.63 91 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 8.94 +0.49 51 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 8.55 +0.64 80 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 8.06 +0.63 77 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 7.60 +0.66 77 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 7.04 +0.65 64 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 6.45 +0.54 39 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 6.16 +0.66 67 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 5.66 +0.51 62 0 607 0
28MAY26 20.00 C 0.00 0.00 0.00 5.03 +0.49 45 0 293 0
28MAY26 21.00 C 0.00 0.00 0.00 4.25 +0.54 53 0 551 0
28MAY26 22.00 C 0.00 0.00 0.00 3.33 +0.43 47 0 298 0
28MAY26 23.00 C 2.38 2.38 2.38 2.57 +0.37 46 2 319 +2
28MAY26 24.00 C 1.50 1.96 1.50 1.96 +0.33 46 67 326 +41
28MAY26 25.00 C 1.14 1.45 1.14 1.40 +0.23 45 54 261 +1
28MAY26 26.00 C 0.84 1.08 0.84 1.02 +0.19 46 43 296 +25
28MAY26 27.00 C 0.73 0.75 0.73 0.69 +0.13 46 19 260 +9
28MAY26 28.00 C 0.40 0.56 0.40 0.46 +0.10 45 21 120 -11
28MAY26 29.00 C 0.38 0.39 0.37 0.30 +0.07 46 15 116 +9
28MAY26 30.00 C 0.30 0.30 0.30 0.19 +0.05 46 1 139 0
28MAY26 31.00 C 0.00 0.00 0.00 0.12 +0.03 46 0 84 0
28MAY26 32.00 C 0.00 0.00 0.00 0.07 +0.02 45 0 24 0
28MAY26 33.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 43 0
28MAY26 34.00 C 0.08 0.09 0.08 0.03 +0.01 47 4 177 +4
29JUN26 10.50 C 0.00 0.00 0.00 14.48 +0.56 108 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 14.03 +0.60 115 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 13.44 +0.52 70 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 13.02 +0.60 101 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 12.47 +0.55 82 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 11.94 +0.52 0 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 11.56 +0.63 91 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 10.97 +0.54 68 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 10.54 +0.61 79 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 10.05 +0.63 76 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 9.56 +0.62 73 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 9.05 +0.56 67 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 8.61 +0.66 69 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 8.12 +0.55 66 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 7.61 +0.63 61 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 7.04 +0.48 50 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 6.57 +0.66 50 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 6.16 +0.54 53 0 198 0
29JUN26 19.50 C 0.00 0.00 0.00 5.74 +0.58 53 0 1,899 0
29JUN26 20.00 C 0.00 0.00 0.00 5.08 +0.35 39 0 872 0
29JUN26 21.00 C 0.00 0.00 0.00 4.25 +0.37 42 0 211 0
29JUN26 22.00 C 3.41 3.41 3.41 3.53 +0.38 44 15 286 +15
29JUN26 23.00 C 2.26 2.77 2.26 2.84 +0.33 44 17 158 -15
29JUN26 24.00 C 1.93 2.25 1.93 2.29 +0.31 45 60 259 +1
29JUN26 25.00 C 1.65 1.74 1.65 1.78 +0.26 45 3 465 +1
29JUN26 26.00 C 1.32 1.40 1.32 1.39 +0.20 45 17 401 +15
29JUN26 27.00 C 1.09 1.11 1.06 1.06 +0.17 45 32 162 +15
29JUN26 28.00 C 0.82 0.90 0.82 0.79 +0.14 45 34 284 0
29JUN26 29.00 C 0.65 0.65 0.65 0.58 +0.10 45 15 271 -15
29JUN26 30.00 C 0.52 0.56 0.52 0.42 +0.08 45 8 72 +6
29JUN26 31.00 C 0.00 0.00 0.00 0.30 +0.05 45 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.21 +0.03 44 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 0.15 +0.03 44 0 30 0
29JUN26 34.00 C 0.23 0.23 0.23 0.11 +0.02 45 2 23 +2
30JUL26 16.00 C 0.00 0.00 0.00 9.07 +0.58 61 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 8.61 +0.66 61 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 8.12 +0.55 58 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.61 +0.63 54 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 7.11 +0.55 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.64 +0.70 49 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.16 +0.54 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.76 +0.60 48 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 5.32 +0.48 46 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 4.47 +0.52 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.74 +0.45 44 0 45 0
30JUL26 23.00 C 2.61 2.61 2.61 3.14 +0.36 44 15 60 +15
30JUL26 24.00 C 0.00 0.00 0.00 2.55 +0.28 44 0 31 0
30JUL26 25.00 C 1.83 1.83 1.83 2.09 +0.23 44 15 50 0
30JUL26 26.00 C 1.64 1.64 1.64 1.72 +0.20 45 5 33 -5
30JUL26 27.00 C 0.00 0.00 0.00 1.38 +0.16 45 0 40 0
30JUL26 28.00 C 1.12 1.12 1.12 1.09 +0.12 44 16 57 +16
30JUL26 29.00 C 0.00 0.00 0.00 0.86 +0.10 44 0 45 0
30JUL26 30.00 C 0.00 0.00 0.00 0.68 +0.09 44 0 18 0
30JUL26 31.00 C 0.00 0.00 0.00 0.52 +0.06 44 0 36 0
30JUL26 32.00 C 0.00 0.00 0.00 0.40 +0.04 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.31 +0.04 44 0 6 0
30JUL26 34.00 C 0.00 0.00 0.00 0.24 +0.03 44 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 14.48 +0.56 81 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 14.03 +0.60 84 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 13.44 +0.52 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 13.02 +0.60 74 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 12.52 +0.60 70 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 11.96 +0.54 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 11.56 +0.63 67 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 11.02 +0.59 59 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 10.54 +0.60 58 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 10.05 +0.63 55 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 9.56 +0.57 53 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 9.07 +0.58 51 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 8.61 +0.57 50 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 8.12 +0.53 48 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 7.63 +0.45 45 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 7.11 +0.43 41 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 6.76 +0.47 45 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 6.25 +0.31 41 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 5.98 +0.51 45 0 186 0
29SEP26 20.00 C 0.00 0.00 0.00 5.39 +0.27 39 0 140 0
29SEP26 21.00 C 0.00 0.00 0.00 4.87 +0.33 44 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 4.12 +0.29 42 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 3.62 +0.34 43 0 74 0
29SEP26 24.00 C 0.00 0.00 0.00 3.12 +0.31 43 0 81 0
29SEP26 25.00 C 0.00 0.00 0.00 2.69 +0.24 44 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 2.32 +0.26 44 0 32 0
29SEP26 27.00 C 1.95 2.02 1.95 1.97 +0.20 44 18 40 +18
29SEP26 28.00 C 1.66 1.66 1.66 1.67 +0.15 44 16 112 +16
29SEP26 29.00 C 0.00 0.00 0.00 1.39 +0.10 44 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 1.17 +0.10 43 0 47 0
29SEP26 31.00 C 1.09 1.09 1.09 0.98 +0.08 44 17 49 +17
29SEP26 32.00 C 0.00 0.00 0.00 0.82 +0.08 44 0 20 0
29SEP26 33.00 C 0.80 0.80 0.80 0.68 +0.05 44 1 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.56 +0.05 43 0 11 0
30DEC26 10.50 C 0.00 0.00 0.00 14.48 +0.56 66 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 14.03 +0.60 68 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 13.52 +0.60 64 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 13.02 +0.60 60 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 12.52 +0.59 57 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 12.03 +0.60 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 11.56 +0.61 54 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 11.03 +0.60 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 10.59 +0.63 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 10.06 +0.47 45 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 9.67 +0.59 48 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 9.15 +0.33 44 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 8.73 +0.41 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 8.32 +0.50 44 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 7.92 +0.47 44 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 7.65 +0.58 47 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 7.15 +0.44 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.75 +0.31 43 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 6.39 +0.32 43 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 6.16 +0.35 45 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 5.40 +0.26 42 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 4.88 +0.35 43 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 4.35 +0.31 43 0 33 0
30DEC26 24.00 C 0.00 0.00 0.00 3.88 +0.28 43 0 21 0
30DEC26 25.00 C 0.00 0.00 0.00 3.46 +0.26 43 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 3.08 +0.24 44 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 2.74 +0.22 44 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 2.40 +0.19 44 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 2.12 +0.17 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.86 +0.16 43 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 1.64 +0.14 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.43 +0.13 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 1.25 +0.11 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.10 +0.11 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 14.51 +0.59 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 14.03 +0.60 59 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 13.52 +0.60 55 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 13.02 +0.59 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 12.60 +0.67 53 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 12.05 +0.59 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 11.60 +0.57 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 11.17 +0.56 48 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 10.84 +0.65 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 10.27 +0.47 45 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 9.86 +0.49 45 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 9.50 +0.51 46 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 9.16 +0.57 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.71 +0.49 45 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 8.34 +0.48 45 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 7.99 +0.46 45 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 7.68 +0.54 45 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 7.22 +0.34 43 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 6.99 +0.43 44 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 6.60 +0.40 43 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 5.85 +0.19 41 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 5.40 +0.35 42 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 4.98 +0.41 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.43 +0.24 42 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 4.07 +0.27 43 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 3.70 +0.26 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.34 +0.22 43 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 3.01 +0.22 43 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.70 +0.18 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.44 +0.18 43 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.18 +0.16 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.96 +0.14 43 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.77 +0.14 43 0 1 0
30MAR27 34.00 C 1.71 1.71 1.71 1.57 +0.11 43 1 1 +1
TOTAL CALL 1,314 27,208 +367
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 247 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 234 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 222 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 211 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 200 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 190 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 179 0 105 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 170 0 126 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 160 0 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 151 0 426 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 142 0 139 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 133 0 260 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 125 0 289 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 117 0 111 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 108 0 304 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 283 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 444 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 659 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 322 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 71 2 864 0
29APR26 21.00 P 0.02 0.02 0.02 0.01 -0.01 57 18 651 -18
29APR26 22.00 P 0.05 0.05 0.04 0.03 -0.03 52 9 396 +2
29APR26 23.00 P 0.25 0.25 0.10 0.11 -0.09 51 130 365 +36
29APR26 24.00 P 0.59 0.59 0.29 0.31 -0.21 49 143 436 -45
29APR26 25.00 P 1.08 1.08 0.73 0.73 -0.34 49 180 346 -3
29APR26 26.00 P 1.55 1.61 1.37 1.34 -0.49 46 116 193 +1
29APR26 27.00 P 2.19 2.19 2.19 2.21 -0.51 51 15 13 -15
29APR26 28.00 P 0.00 0.00 0.00 3.13 -0.50 51 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 4.10 -0.58 0 0 3 0
29APR26 30.00 P 0.00 0.00 0.00 5.14 -0.52 77 0 5 0
29APR26 31.00 P 0.00 0.00 0.00 6.10 -0.60 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.13 -0.59 94 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.11 -0.59 91 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.15 -0.51 120 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 98 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 93 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 88 0 174 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 84 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 79 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 75 0 108 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 71 0 188 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 67 0 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 63 0 127 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 59 0 145 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 55 0 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 51 0 119 0
28MAY26 17.50 P 0.04 0.05 0.04 0.01 0.00 48 3 329 0
28MAY26 18.00 P 0.06 0.06 0.06 0.01 -0.01 44 1 246 -1
28MAY26 18.50 P 0.12 0.12 0.08 0.02 -0.02 45 40 595 +30
28MAY26 19.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 119 0
28MAY26 19.50 P 0.12 0.12 0.09 0.06 -0.03 46 4 142 +2
28MAY26 20.00 P 0.15 0.15 0.13 0.09 -0.04 46 7 344 +7
28MAY26 21.00 P 0.23 0.24 0.20 0.18 -0.08 45 49 417 +37
28MAY26 22.00 P 0.40 0.40 0.40 0.35 -0.12 45 4 282 0
28MAY26 23.00 P 0.63 0.65 0.58 0.60 -0.15 45 18 156 +1
28MAY26 24.00 P 1.26 1.26 0.91 0.94 -0.25 44 17 316 +2
28MAY26 25.00 P 1.56 1.60 1.50 1.44 -0.33 45 78 291 +78
28MAY26 26.00 P 2.19 2.19 2.02 2.02 -0.42 44 4 105 0
28MAY26 27.00 P 2.96 2.96 2.76 2.75 -0.42 46 31 52 +29
28MAY26 28.00 P 0.00 0.00 0.00 3.55 -0.45 47 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 4.41 -0.48 49 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 5.31 -0.49 50 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 6.17 -0.69 45 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 7.32 -0.40 62 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.15 -0.67 52 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.24 -0.45 66 0 0 0
29JUN26 10.50 P 0.01 0.01 0.01 0.01 0.00 78 1 7 +1
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 66 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 53 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 47 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 3,249 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 457 0
29JUN26 17.00 P 0.10 0.10 0.10 0.05 -0.02 45 1 524 0
29JUN26 17.50 P 0.00 0.00 0.00 0.07 -0.02 45 0 297 0
29JUN26 18.00 P 0.00 0.00 0.00 0.10 -0.03 45 0 217 0
29JUN26 18.50 P 0.00 0.00 0.00 0.14 -0.04 45 0 137 0
29JUN26 19.00 P 0.00 0.00 0.00 0.19 -0.05 45 0 254 0
29JUN26 19.50 P 0.29 0.29 0.27 0.25 -0.07 45 10 188 +9
29JUN26 20.00 P 0.44 0.44 0.33 0.33 -0.09 45 21 761 -4
29JUN26 21.00 P 0.51 0.51 0.49 0.52 -0.11 44 8 246 +8
29JUN26 22.00 P 0.77 0.79 0.77 0.79 -0.15 44 31 336 +31
29JUN26 23.00 P 1.10 1.11 1.10 1.14 -0.21 43 30 267 +30
29JUN26 24.00 P 1.77 1.77 1.61 1.61 -0.25 44 25 123 +4
29JUN26 25.00 P 2.25 2.25 2.25 2.15 -0.31 44 16 150 0
29JUN26 26.00 P 0.00 0.00 0.00 2.76 -0.39 44 0 125 0
29JUN26 27.00 P 3.50 3.50 3.50 3.49 -0.41 45 1 68 +1
29JUN26 28.00 P 0.00 0.00 0.00 4.22 -0.54 44 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 5.18 -0.39 49 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 5.99 -0.53 48 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 6.97 -0.49 52 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 7.91 -0.43 54 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 8.76 -0.56 52 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 9.70 -0.47 52 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.06 -0.02 45 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.08 -0.03 44 0 16 0
30JUL26 17.00 P 0.00 0.00 0.00 0.11 -0.04 44 0 90 0
30JUL26 17.50 P 0.00 0.00 0.00 0.15 -0.05 44 0 9 0
30JUL26 18.00 P 0.00 0.00 0.00 0.20 -0.06 44 0 27 0
30JUL26 18.50 P 0.00 0.00 0.00 0.26 -0.08 44 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.34 -0.08 44 0 24 0
30JUL26 19.50 P 0.00 0.00 0.00 0.42 -0.10 44 0 19 0
30JUL26 20.00 P 0.00 0.00 0.00 0.53 -0.10 44 0 30 0
30JUL26 21.00 P 0.79 0.79 0.79 0.75 -0.14 43 16 49 +16
30JUL26 22.00 P 1.11 1.11 1.11 1.05 -0.19 43 16 70 +16
30JUL26 23.00 P 1.51 1.51 1.51 1.44 -0.24 43 16 61 +16
30JUL26 24.00 P 0.00 0.00 0.00 1.92 -0.27 43 0 24 0
30JUL26 25.00 P 0.00 0.00 0.00 2.48 -0.30 43 0 117 0
30JUL26 26.00 P 0.00 0.00 0.00 3.08 -0.37 43 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 3.79 -0.39 44 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 4.54 -0.38 45 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 5.37 -0.42 46 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.29 -0.38 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.09 -0.55 47 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.03 -0.39 50 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.91 -0.41 49 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.89 -0.53 52 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 51 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 46 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 46 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 -0.03 43 0 136 0
29SEP26 15.00 P 0.17 0.17 0.17 0.10 -0.03 44 1 145 +1
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.04 43 0 229 0
29SEP26 16.00 P 0.00 0.00 0.00 0.17 -0.05 43 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.22 -0.06 43 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 -0.07 43 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 -0.08 43 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.43 -0.10 43 0 123 0
29SEP26 18.50 P 0.00 0.00 0.00 0.52 -0.11 43 0 79 0
29SEP26 19.00 P 0.00 0.00 0.00 0.63 -0.11 43 0 123 0
29SEP26 19.50 P 0.00 0.00 0.00 0.75 -0.11 43 0 72 0
29SEP26 20.00 P 0.00 0.00 0.00 0.87 -0.13 43 0 65 0
29SEP26 21.00 P 1.21 1.21 1.21 1.16 -0.16 43 16 66 +16
29SEP26 22.00 P 1.58 1.58 1.52 1.51 -0.20 42 17 56 +15
29SEP26 23.00 P 2.01 2.01 1.94 1.94 -0.26 43 26 106 +10
29SEP26 24.00 P 0.00 0.00 0.00 2.42 -0.30 42 0 64 0
29SEP26 25.00 P 3.09 3.09 3.09 2.98 -0.34 42 16 32 +16
29SEP26 26.00 P 0.00 0.00 0.00 3.61 -0.31 43 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.28 -0.41 43 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 5.00 -0.39 43 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 5.77 -0.41 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 6.57 -0.56 44 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 7.40 -0.38 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.35 -0.40 47 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.22 -0.48 48 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.12 -0.32 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 44 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.03 0.00 44 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.05 -0.01 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.07 -0.01 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.09 -0.02 43 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.12 -0.03 43 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.16 -0.03 43 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.04 43 0 124 0
30DEC26 15.00 P 0.00 0.00 0.00 0.26 -0.04 43 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 -0.04 43 0 155 0
30DEC26 16.00 P 0.00 0.00 0.00 0.39 -0.06 43 0 169 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 -0.07 43 0 97 0
30DEC26 17.00 P 0.60 0.60 0.60 0.56 -0.08 43 3 827 +3
30DEC26 17.50 P 0.00 0.00 0.00 0.67 -0.09 43 0 55 0
30DEC26 18.00 P 0.80 0.80 0.80 0.78 -0.10 43 4 4 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 -0.10 43 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.03 -0.11 43 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.15 -0.17 42 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.30 -0.18 42 0 329 0
30DEC26 21.00 P 0.00 0.00 0.00 1.65 -0.21 42 0 0 0
30DEC26 22.00 P 2.01 2.01 2.01 2.05 -0.19 42 1 1 +1
30DEC26 23.00 P 0.00 0.00 0.00 2.50 -0.22 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.01 -0.25 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 3.58 -0.27 42 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 4.20 -0.29 42 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 4.88 -0.28 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.55 -0.34 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 6.29 -0.39 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.06 -0.42 43 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.85 -0.43 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.76 -0.43 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.60 -0.37 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.46 -0.41 46 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.05 -0.01 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.06 -0.02 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.11 -0.02 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.14 -0.03 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.18 -0.03 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.04 43 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.29 -0.04 43 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 -0.05 43 0 45 0
30MAR27 15.00 P 0.53 0.53 0.53 0.42 -0.06 43 1 310 +1
30MAR27 15.50 P 0.00 0.00 0.00 0.51 -0.06 43 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 -0.08 43 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.71 -0.07 43 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.82 -0.09 43 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 0.94 -0.09 43 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.06 -0.10 42 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.20 -0.11 42 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.35 -0.11 42 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.50 -0.13 42 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 1.67 -0.13 42 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.03 -0.17 42 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 2.46 -0.20 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.93 -0.21 41 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 3.46 -0.19 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.01 -0.27 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.63 -0.24 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.27 -0.33 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.00 -0.27 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.74 -0.42 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.51 -0.38 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.21 -0.50 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.01 -0.49 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.82 -0.55 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.68 -0.48 43 0 0 0
TOTAL PUT 1,146 32,028 +334
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$ 9.63
29APR26 6.00 C 0.00 0.00 0.00 3.63 -0.22 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.38 -0.22 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.13 -0.22 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.88 -0.22 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.63 -0.22 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.38 -0.22 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.13 -0.22 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.88 -0.22 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.63 -0.22 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.38 -0.22 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.13 -0.23 0 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.89 -0.22 37 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.65 -0.22 34 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.44 -0.20 36 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.27 -0.17 37 0 19 0
29APR26 9.75 C 0.13 0.13 0.12 0.15 -0.12 37 45 96 -30
29APR26 10.00 C 0.00 0.00 0.00 0.07 -0.08 37 0 302 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 -0.03 37 0 331 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 153 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 79 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 91 0 33 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 102 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 123 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 123 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 132 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 142 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 159 0 1 0
28MAY26 7.50 C 0.00 0.00 0.00 2.16 -0.21 42 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.92 -0.19 41 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.67 -0.21 36 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.43 -0.22 34 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.21 -0.21 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.00 -0.20 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.81 -0.19 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.66 -0.16 36 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.51 -0.13 35 0 16 0
28MAY26 9.75 C 0.36 0.36 0.36 0.39 -0.12 36 1 26 0
28MAY26 10.00 C 0.00 0.00 0.00 0.28 -0.10 35 0 50 0
28MAY26 10.50 C 0.00 0.00 0.00 0.14 -0.07 34 0 120 0
28MAY26 11.00 C 0.00 0.00 0.00 0.07 -0.05 35 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.03 -0.03 35 0 28 0
28MAY26 12.00 C 0.03 0.03 0.03 0.02 -0.01 39 3 37 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.73 -0.23 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.63 -0.23 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.38 -0.23 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.13 -0.23 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.88 -0.24 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.64 -0.23 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.40 -0.22 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.15 -0.22 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.88 -0.24 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.64 -0.22 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.41 -0.19 40 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.16 -0.21 36 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.93 -0.20 38 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.67 -0.23 31 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.46 -0.21 34 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.25 -0.22 34 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.06 -0.20 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.88 -0.18 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.75 -0.14 36 0 0 0
29JUN26 9.50 C 0.59 0.59 0.59 0.61 -0.11 36 26 30 +22
29JUN26 9.75 C 0.46 0.46 0.46 0.49 -0.10 36 15 41 +15
29JUN26 10.00 C 0.00 0.00 0.00 0.39 -0.08 36 0 73 0
29JUN26 10.50 C 0.00 0.00 0.00 0.24 -0.07 36 0 259 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 290 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 -0.04 35 0 36 0
29JUN26 12.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 38 0 11 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.23 -0.16 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.99 -0.17 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.74 -0.20 38 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.51 -0.22 36 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.30 -0.21 34 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.12 -0.20 35 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.96 -0.18 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.84 -0.15 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.70 -0.13 35 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.59 -0.12 35 0 7 0
30JUL26 10.00 C 0.00 0.00 0.00 0.49 -0.11 35 0 6 0
30JUL26 10.50 C 0.32 0.32 0.32 0.33 -0.09 35 15 60 +15
30JUL26 11.00 C 0.00 0.00 0.00 0.22 -0.08 35 0 15 0
30JUL26 11.50 C 0.00 0.00 0.00 0.14 -0.07 35 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.09 -0.05 35 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.89 -0.23 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.65 -0.22 43 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.40 -0.22 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.15 -0.24 35 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.88 -0.26 0 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.64 -0.26 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.42 -0.25 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.23 -0.21 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.99 -0.21 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.81 -0.18 36 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.62 -0.16 36 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.48 -0.13 37 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.29 -0.16 35 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.19 -0.11 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.03 -0.17 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 -0.13 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.81 -0.12 36 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.72 -0.11 37 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.55 -0.10 36 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.42 -0.09 36 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.32 -0.07 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 -0.06 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 -0.04 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 -0.04 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 -0.02 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.90 -0.22 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.65 -0.22 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.40 -0.23 32 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.15 -0.24 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.92 -0.24 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.69 -0.25 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.50 -0.23 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.31 -0.20 34 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.12 -0.18 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.94 -0.17 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.82 -0.13 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.67 -0.12 36 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.48 -0.18 34 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.36 -0.16 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.24 -0.15 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.12 -0.15 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.02 -0.14 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.92 -0.14 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.76 -0.12 35 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.62 -0.11 35 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.50 -0.09 35 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 -0.09 35 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 -0.07 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 -0.05 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 -0.06 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 -0.05 35 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 -0.03 36 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.03 36 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.03 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 -0.02 36 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.42 -0.26 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.26 -0.16 34 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.11 -0.17 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.96 -0.15 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.83 -0.14 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.69 -0.15 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.57 -0.13 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.45 -0.13 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.35 -0.12 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.25 -0.11 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.15 -0.11 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.98 -0.10 36 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.83 -0.09 36 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.70 -0.08 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.60 -0.06 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.50 -0.06 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 -0.05 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.35 -0.05 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 -0.03 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.04 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.21 -0.03 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 -0.02 36 0 0 0
TOTAL CALL 105 3,898 +22
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 136 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 113 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 103 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 81 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 61 0 108 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 8 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29APR26 9.00 P 0.03 0.03 0.03 0.02 0.00 36 60 173 +60
29APR26 9.25 P 0.05 0.05 0.05 0.06 +0.02 37 1 166 +1
29APR26 9.50 P 0.15 0.15 0.15 0.13 +0.04 35 2 72 +2
29APR26 9.75 P 0.00 0.00 0.00 0.25 +0.07 34 0 76 0
29APR26 10.00 P 0.00 0.00 0.00 0.43 +0.12 35 0 361 0
29APR26 10.50 P 0.00 0.00 0.00 0.88 +0.20 39 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 1.37 +0.22 0 0 21 -2
29APR26 11.50 P 0.00 0.00 0.00 1.88 +0.23 69 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.40 +0.21 99 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.89 +0.24 105 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.39 +0.24 117 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.89 +0.24 129 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.38 +0.23 128 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.89 +0.20 151 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.39 +0.19 161 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.89 +0.20 171 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.38 +0.23 166 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 8.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
28MAY26 8.25 P 0.05 0.06 0.05 0.04 +0.01 36 50 83 +40
28MAY26 8.50 P 0.00 0.00 0.00 0.06 +0.01 34 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.11 +0.02 35 0 61 0
28MAY26 9.00 P 0.00 0.00 0.00 0.16 +0.02 34 0 1,666 0
28MAY26 9.25 P 0.25 0.25 0.25 0.24 +0.04 34 3 36 +3
28MAY26 9.50 P 0.00 0.00 0.00 0.34 +0.05 34 0 20 0
28MAY26 9.75 P 0.00 0.00 0.00 0.46 +0.06 33 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.61 +0.09 33 0 26 0
28MAY26 10.50 P 0.00 0.00 0.00 0.99 +0.14 34 0 14 0
28MAY26 11.00 P 0.00 0.00 0.00 1.42 +0.18 35 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.90 +0.21 39 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.40 +0.21 46 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.89 +0.22 50 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.41 +0.23 61 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.89 +0.24 61 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.42 +0.24 75 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.90 +0.21 75 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.43 +0.23 89 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.92 +0.23 91 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.40 +0.22 89 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29JUN26 7.25 P 0.00 0.00 0.00 0.02 0.00 35 0 4 0
29JUN26 7.50 P 0.00 0.00 0.00 0.04 +0.01 36 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 +0.01 35 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 +0.02 36 0 18 0
29JUN26 8.25 P 0.17 0.17 0.17 0.14 +0.03 35 15 52 +15
29JUN26 8.50 P 0.00 0.00 0.00 0.20 +0.04 35 0 75 0
29JUN26 8.75 P 0.29 0.29 0.29 0.27 +0.04 35 15 61 +15
29JUN26 9.00 P 0.38 0.38 0.38 0.36 +0.05 35 8 17 +8
29JUN26 9.25 P 0.00 0.00 0.00 0.47 +0.06 35 0 100 0
29JUN26 9.50 P 0.65 0.65 0.65 0.59 +0.06 34 1 10 +1
29JUN26 9.75 P 0.00 0.00 0.00 0.73 +0.08 34 0 20 0
29JUN26 10.00 P 0.00 0.00 0.00 0.88 +0.07 33 0 113 0
29JUN26 10.50 P 0.00 0.00 0.00 1.29 +0.13 36 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.70 +0.16 37 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 2.14 +0.19 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.61 +0.21 38 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.10 +0.23 41 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.61 +0.19 48 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.09 +0.23 48 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.55 +0.21 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.05 +0.22 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.56 +0.23 49 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.05 +0.22 43 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.55 +0.22 48 0 0 0
30JUL26 7.50 P 0.07 0.10 0.07 0.08 +0.01 36 2 4 +2
30JUL26 7.75 P 0.00 0.00 0.00 0.11 +0.01 35 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.16 +0.02 35 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.21 +0.02 35 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.29 +0.03 35 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.37 +0.03 35 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.47 +0.04 35 0 16 0
30JUL26 9.25 P 0.00 0.00 0.00 0.58 +0.04 35 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.70 +0.05 34 0 10 0
30JUL26 9.75 P 0.88 0.88 0.88 0.83 +0.05 34 9 27 +9
30JUL26 10.00 P 0.00 0.00 0.00 0.99 +0.07 34 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.37 +0.11 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.77 +0.13 36 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.19 +0.16 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.66 +0.21 38 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.13 +0.22 39 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.61 +0.19 41 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.10 +0.23 43 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.59 +0.23 44 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.05 +0.20 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.56 +0.23 42 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.01 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.01 38 0 26 0
29SEP26 7.25 P 0.17 0.17 0.17 0.15 +0.02 38 1 19 +1
29SEP26 7.50 P 0.00 0.00 0.00 0.20 +0.03 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 +0.04 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 +0.03 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.40 +0.05 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 +0.05 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.60 +0.07 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.71 +0.07 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.83 +0.08 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.97 +0.09 38 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 +0.10 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.27 +0.11 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.62 +0.13 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.99 +0.14 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.40 +0.16 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.83 +0.17 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.29 +0.19 44 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.76 +0.20 45 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.24 +0.21 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.73 +0.21 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.23 +0.22 53 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.73 +0.24 56 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 6.24 +0.25 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.73 +0.26 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 +0.01 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 +0.01 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 +0.01 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 +0.01 37 0 9 0
30DEC26 6.75 P 0.19 0.19 0.19 0.15 +0.01 36 1 12 +1
30DEC26 7.00 P 0.00 0.00 0.00 0.20 +0.02 36 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.25 +0.02 36 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 +0.02 36 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.38 +0.02 36 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.46 +0.03 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 +0.03 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.65 +0.05 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.76 +0.05 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.88 +0.06 37 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 1.01 +0.07 37 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.14 +0.07 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.29 +0.08 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.44 +0.08 37 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.78 +0.10 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.14 +0.11 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.54 +0.14 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.95 +0.14 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.38 +0.15 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.83 +0.17 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.30 +0.18 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.78 +0.19 44 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.26 +0.21 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.76 +0.21 48 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.26 +0.27 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.74 +0.27 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.44 +0.04 37 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.52 +0.05 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.61 +0.05 37 0 0 0
30MAR27 8.25 P 0.76 0.76 0.76 0.71 +0.07 37 2 4 +2
30MAR27 8.50 P 0.00 0.00 0.00 0.82 +0.07 37 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.93 +0.07 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.06 +0.09 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.19 +0.09 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.33 +0.10 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.48 +0.11 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.63 +0.11 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.96 +0.13 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.31 +0.14 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.69 +0.15 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.09 +0.16 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.51 +0.17 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.94 +0.28 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.39 +0.27 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.84 +0.25 42 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.29 +0.24 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.76 +0.21 43 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.26 +0.27 45 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.74 +0.27 46 0 0 0
TOTAL PUT 170 5,908 +158
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLI - GANFENG LITHIUM CLOSING PRICE HK$ 78.30
29APR26 35.00 C 0.00 0.00 0.00 43.32 -2.10 189 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 42.32 -2.10 181 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 41.32 -2.10 173 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 40.32 -2.10 165 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 39.32 -2.10 158 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 38.32 -2.10 150 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 37.32 -2.10 141 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 36.32 -2.10 133 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 35.32 -2.10 123 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 34.32 -2.10 106 0 0 0
29APR26 45.00 C 34.51 34.51 34.51 33.32 -2.10 0 4 4 0
29APR26 46.00 C 0.00 0.00 0.00 32.32 -2.10 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 31.32 -2.10 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 30.32 -2.10 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 29.32 -2.11 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 28.32 -2.11 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 25.82 -2.11 0 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 23.32 -2.11 0 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 20.83 -2.10 77 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 18.33 -2.10 65 0 530 0
29APR26 62.50 C 16.30 16.30 15.45 15.84 -2.18 64 6 498 -5
29APR26 65.00 C 0.00 0.00 0.00 13.37 -2.57 64 0 897 0
29APR26 67.50 C 0.00 0.00 0.00 10.95 -2.10 63 0 467 0
29APR26 70.00 C 9.00 9.00 8.20 8.90 -1.81 76 12 303 -1
29APR26 72.50 C 6.00 6.00 6.00 6.52 -1.79 63 5 782 0
29APR26 75.00 C 5.30 5.30 4.45 4.59 -1.93 61 13 1,643 0
29APR26 77.50 C 2.90 3.26 2.88 3.10 -1.70 61 78 2,486 +1
29APR26 80.00 C 2.40 2.40 1.93 2.02 -1.27 63 100 2,255 -66
29APR26 82.50 C 1.67 1.72 1.28 1.25 -0.98 64 76 4,815 +10
29APR26 85.00 C 1.20 1.20 0.75 0.70 -0.77 64 146 2,808 -83
29APR26 87.50 C 0.48 0.56 0.48 0.37 -0.57 63 112 998 -70
29APR26 90.00 C 0.34 0.36 0.33 0.19 -0.36 64 95 856 -90
29APR26 92.50 C 0.21 0.21 0.21 0.09 -0.22 64 5 1,896 -1
29APR26 95.00 C 0.14 0.14 0.10 0.04 -0.13 64 126 186 -21
29APR26 97.50 C 0.07 0.10 0.07 0.02 -0.07 65 47 695 -7
29APR26 100.00 C 0.00 0.00 0.00 0.01 -0.04 66 0 176 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 73 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 78 0 124 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 43.37 -2.10 83 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 42.37 -2.10 72 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 41.37 -2.10 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 40.37 -2.11 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 39.38 -2.10 76 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 38.38 -2.10 71 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 37.38 -2.10 62 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 36.38 -2.11 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 35.39 -2.10 68 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 34.39 -2.10 64 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 33.40 -2.10 67 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 32.40 -2.10 64 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 31.41 -2.10 65 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 30.42 -2.10 65 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 29.43 -2.10 64 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 28.45 -2.10 65 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 26.01 -2.09 65 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 23.78 -2.35 73 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 21.34 -2.27 67 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 19.10 -2.19 67 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 16.80 -2.30 64 0 1,955 0
28MAY26 65.00 C 0.00 0.00 0.00 14.78 -2.44 64 0 1,169 0
28MAY26 67.50 C 0.00 0.00 0.00 12.87 -2.23 65 0 496 0
28MAY26 70.00 C 0.00 0.00 0.00 11.10 -1.80 64 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 9.49 -1.72 65 0 138 0
28MAY26 75.00 C 0.00 0.00 0.00 7.79 -1.87 62 0 392 0
28MAY26 77.50 C 0.00 0.00 0.00 6.70 -1.30 64 0 331 0
28MAY26 80.00 C 6.50 6.50 5.50 5.74 -1.13 65 36 379 +18
28MAY26 82.50 C 5.29 5.29 4.73 4.81 -1.01 66 45 435 +3
28MAY26 85.00 C 4.30 4.30 3.90 3.93 -1.05 66 14 250 +2
28MAY26 87.50 C 3.70 3.70 3.50 3.21 -1.01 65 10 197 +10
28MAY26 90.00 C 3.20 3.35 2.90 2.61 -0.90 65 233 679 +232
28MAY26 92.50 C 0.00 0.00 0.00 2.08 -0.81 65 0 70 0
28MAY26 95.00 C 0.00 0.00 0.00 1.67 -0.67 65 0 325 0
28MAY26 97.50 C 0.00 0.00 0.00 1.33 -0.59 65 0 59 0
28MAY26 100.00 C 1.54 1.70 1.54 1.03 -0.51 65 50 216 +35
28MAY26 102.50 C 0.00 0.00 0.00 0.80 -0.45 65 0 83 0
28MAY26 105.00 C 1.35 1.35 1.35 0.62 -0.38 64 50 253 +50
28MAY26 107.50 C 1.04 1.04 1.04 0.48 -0.31 64 1 207 +1
29JUN26 14.00 C 0.00 0.00 0.00 64.33 -2.10 139 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 63.83 -2.10 133 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 63.33 -2.10 125 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 62.83 -2.10 106 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 62.33 -2.10 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 61.83 -2.10 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 61.33 -2.10 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 60.83 -2.10 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 60.33 -2.11 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 59.84 -2.10 119 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 59.34 -2.10 114 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 58.84 -2.10 110 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 58.34 -2.10 105 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 57.34 -2.10 0 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 56.34 -2.10 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 55.34 -2.11 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 54.35 -2.10 96 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 53.35 -2.10 88 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 52.35 -2.10 0 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 51.35 -2.10 0 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 50.35 -2.10 0 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 49.36 -2.10 81 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 48.36 -2.10 75 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 47.36 -2.10 62 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 46.36 -2.10 0 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 45.36 -2.11 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 44.37 -2.10 69 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 43.37 -2.10 64 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 42.38 -2.09 69 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 41.38 -2.10 65 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 40.39 -2.09 66 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 39.39 -2.10 64 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 38.41 -2.09 66 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 37.42 -2.09 65 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 36.43 -2.10 65 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 35.66 -1.88 79 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 34.67 -1.90 77 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 33.82 -2.02 80 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 32.61 -2.64 69 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 31.71 -2.60 70 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 30.80 -2.58 71 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 29.71 -2.05 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 28.87 -2.62 68 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 26.75 -2.34 71 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 24.57 -2.27 70 0 36 0
29JUN26 57.50 C 0.00 0.00 0.00 22.37 -2.31 68 0 369 0
29JUN26 60.00 C 0.00 0.00 0.00 20.31 -2.20 67 0 156 0
29JUN26 62.50 C 0.00 0.00 0.00 18.34 -2.22 66 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 16.48 -1.57 65 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 14.75 -1.84 65 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 13.20 -1.43 65 0 568 0
29JUN26 72.50 C 0.00 0.00 0.00 11.79 -1.70 65 0 397 0
29JUN26 75.00 C 0.00 0.00 0.00 10.22 -1.67 63 0 2,120 0
29JUN26 77.50 C 0.00 0.00 0.00 9.16 -1.32 65 0 537 0
29JUN26 80.00 C 8.71 8.71 8.10 8.13 -1.26 65 17 2,708 +2
29JUN26 82.50 C 0.00 0.00 0.00 7.36 -1.00 67 0 168 0
29JUN26 85.00 C 0.00 0.00 0.00 6.49 -0.95 67 0 159 0
29JUN26 87.50 C 0.00 0.00 0.00 5.63 -1.05 66 0 41 0
29JUN26 90.00 C 0.00 0.00 0.00 4.95 -0.90 66 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 4.27 -0.90 66 0 89 0
29JUN26 95.00 C 0.00 0.00 0.00 3.74 -0.75 66 0 24 0
29JUN26 97.50 C 0.00 0.00 0.00 3.22 -0.73 66 0 67 0
29JUN26 100.00 C 0.00 0.00 0.00 2.80 -0.63 66 0 64 0
29JUN26 102.50 C 0.00 0.00 0.00 2.41 -0.58 66 0 48 0
29JUN26 105.00 C 0.00 0.00 0.00 2.07 -0.53 66 0 119 0
29JUN26 107.50 C 2.44 2.44 2.44 1.79 -0.45 66 1 4 +1
30JUL26 49.00 C 0.00 0.00 0.00 30.25 -2.35 65 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 29.39 -2.30 66 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 27.25 -2.23 66 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 25.19 -2.15 65 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 23.25 -2.03 65 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 21.45 -1.86 66 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 19.62 -1.81 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.74 -1.93 64 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.21 -1.80 64 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.86 -1.81 65 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 13.98 -0.74 68 0 54 0
30JUL26 75.00 C 0.00 0.00 0.00 12.17 -1.76 64 0 30 0
30JUL26 77.50 C 0.00 0.00 0.00 11.07 -1.41 65 0 96 0
30JUL26 80.00 C 0.00 0.00 0.00 10.11 -1.22 65 0 163 0
30JUL26 82.50 C 0.00 0.00 0.00 9.23 -1.07 66 0 38 0
30JUL26 85.00 C 0.00 0.00 0.00 8.43 -1.02 67 0 45 0
30JUL26 87.50 C 0.00 0.00 0.00 7.64 -1.04 67 0 45 0
30JUL26 90.00 C 0.00 0.00 0.00 6.83 -1.15 67 0 15 0
30JUL26 92.50 C 0.00 0.00 0.00 6.18 -0.98 67 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 5.52 -0.99 67 0 16 0
30JUL26 97.50 C 0.00 0.00 0.00 4.95 -0.91 67 0 45 0
30JUL26 100.00 C 0.00 0.00 0.00 4.45 -0.82 66 0 49 0
30JUL26 102.50 C 0.00 0.00 0.00 3.95 -0.81 66 0 32 0
30JUL26 105.00 C 0.00 0.00 0.00 3.55 -0.71 66 0 1 0
30JUL26 107.50 C 3.75 3.75 3.75 3.18 -0.54 66 1 2 +1
29SEP26 21.00 C 0.00 0.00 0.00 57.35 -2.10 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 56.37 -2.10 68 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 55.38 -2.10 66 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 54.40 -2.09 67 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 53.41 -2.37 65 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 52.43 -2.10 65 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 51.45 -2.10 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 50.48 -2.09 66 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 49.51 -2.09 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 48.54 -2.08 66 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 47.58 -2.07 66 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 46.62 -2.07 66 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 45.67 -2.06 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 44.72 -2.06 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 43.82 -2.33 68 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 42.99 -2.21 71 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 42.02 -2.53 69 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 41.10 -2.64 69 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 40.15 -2.66 68 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 39.23 -2.27 67 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 38.30 -2.21 66 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 37.40 -1.99 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 36.51 -2.57 66 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 35.69 -1.93 66 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 34.75 -2.51 65 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 33.98 -2.03 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 33.17 -1.97 66 0 0 0
29SEP26 48.00 C 32.00 32.00 32.00 32.39 -1.33 67 1 27 -1
29SEP26 49.00 C 0.00 0.00 0.00 31.55 -1.89 66 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 30.74 -2.28 66 0 13 0
29SEP26 52.50 C 0.00 0.00 0.00 28.69 -2.29 65 0 23 0
29SEP26 55.00 C 0.00 0.00 0.00 26.79 -2.23 65 0 983 0
29SEP26 57.50 C 0.00 0.00 0.00 24.97 -1.78 64 0 1,571 0
29SEP26 60.00 C 0.00 0.00 0.00 23.19 -2.30 63 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 21.64 -2.14 64 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 20.16 -1.21 64 0 74 0
29SEP26 67.50 C 0.00 0.00 0.00 18.65 -2.01 64 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 17.42 -1.91 64 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 16.13 -1.90 64 0 167 0
29SEP26 75.00 C 0.00 0.00 0.00 15.36 -1.39 66 0 1,173 0
29SEP26 77.50 C 0.00 0.00 0.00 13.99 -1.74 65 0 831 0
29SEP26 80.00 C 13.21 13.21 13.21 13.08 -1.32 65 15 131 +5
29SEP26 82.50 C 12.36 12.36 12.36 12.23 -1.13 66 15 65 0
29SEP26 85.00 C 11.58 11.58 11.58 11.44 -1.10 67 15 289 0
29SEP26 87.50 C 0.00 0.00 0.00 10.72 -1.04 67 0 76 0
29SEP26 90.00 C 0.00 0.00 0.00 10.00 -1.01 67 0 182 0
29SEP26 92.50 C 9.63 9.63 9.63 9.32 -0.90 68 15 331 +15
29SEP26 95.00 C 0.00 0.00 0.00 8.65 -0.77 68 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 8.03 -0.73 67 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 7.41 -0.73 67 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 6.83 -0.69 67 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 6.36 -0.58 67 0 16 0
29SEP26 107.50 C 6.66 6.66 6.52 5.89 -0.58 67 192 455 +192
30DEC26 38.00 C 0.00 0.00 0.00 41.93 -2.03 65 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 41.09 -2.03 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 40.25 -2.03 65 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 39.43 -2.01 65 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 38.44 -2.20 63 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 37.85 -1.99 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 37.06 -1.99 65 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 36.27 -1.99 65 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 35.37 -2.10 64 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 34.79 -1.93 65 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 33.85 -2.14 64 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 33.32 -1.94 65 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.37 -1.82 64 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 30.64 -1.94 64 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 28.92 -2.22 63 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 27.30 -1.79 63 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 25.81 -2.13 63 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 24.39 -2.06 64 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 23.05 -1.26 64 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 21.79 -1.91 64 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 20.62 -1.83 64 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 19.51 -1.78 64 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 18.55 -1.04 65 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 17.58 -1.67 65 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 16.66 -1.34 65 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 15.80 -1.64 66 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 15.06 -1.21 66 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 14.27 -1.21 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 13.62 -1.16 67 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 12.88 -1.24 67 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 12.13 -1.25 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 11.41 -1.23 67 0 0 0
30DEC26 100.00 C 11.58 11.58 11.58 10.83 -1.07 66 1 2 +1
30DEC26 102.50 C 0.00 0.00 0.00 10.25 -1.07 66 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 9.67 -1.08 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 9.09 -1.08 66 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 39.10 -1.84 65 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 38.38 -1.85 65 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 37.66 -1.85 65 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 36.95 -1.84 65 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 36.23 -1.85 65 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 35.57 -1.79 65 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 34.92 -1.76 65 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.27 -1.76 65 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 32.66 -1.75 65 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.14 -1.65 65 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.71 -1.64 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 28.28 -1.63 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.98 -1.50 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 25.74 -1.50 65 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 24.50 -1.50 65 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.34 -1.37 65 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 22.30 -1.35 65 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 21.08 -1.63 64 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 20.29 -1.26 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 19.29 -1.52 65 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 18.43 -1.20 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.79 -1.39 65 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 17.11 -1.27 66 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.43 -1.12 66 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 15.72 -1.06 66 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 15.01 -1.06 66 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.31 -1.05 66 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 13.20 -1.45 65 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.64 -0.90 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.47 -0.88 66 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 11.92 -0.88 66 0 2 0
TOTAL CALL 1,537 63,781 +234
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 207 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 200 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 193 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 186 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 180 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 174 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 168 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 162 0 85 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 156 0 68 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 150 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 145 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 139 0 187 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 134 0 109 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 129 0 655 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 119 0 762 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 107 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 74 0 1,103 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 529 0
29APR26 65.00 P 0.00 0.00 0.00 0.04 0.00 64 0 1,296 0
29APR26 67.50 P 0.21 0.21 0.21 0.12 0.00 63 1 658 -1
29APR26 70.00 P 0.37 0.39 0.37 0.32 +0.05 64 13 534 +3
29APR26 72.50 P 0.64 0.95 0.64 0.71 +0.14 64 208 554 +40
29APR26 75.00 P 1.10 1.57 1.10 1.38 +0.32 64 94 680 +23
29APR26 77.50 P 2.50 2.60 2.45 2.40 +0.53 64 30 1,111 -10
29APR26 80.00 P 3.50 4.00 3.50 3.80 +0.79 66 13 825 0
29APR26 82.50 P 0.00 0.00 0.00 5.37 +0.88 63 0 42 0
29APR26 85.00 P 0.00 0.00 0.00 7.57 +1.53 70 0 54 0
29APR26 87.50 P 0.00 0.00 0.00 9.53 +1.55 63 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 11.85 +1.75 63 0 43 0
29APR26 92.50 P 0.00 0.00 0.00 14.26 +1.89 63 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 16.91 +2.18 87 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 19.35 +2.08 90 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 21.70 +2.00 0 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 24.20 +2.00 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 26.70 +2.10 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 29.20 +2.10 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 150 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 88 0 122 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 80 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 82 0 56 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 79 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 64 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 71 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 45.00 P 0.18 0.18 0.18 0.01 0.00 64 5 151 +5
28MAY26 46.00 P 0.00 0.00 0.00 0.02 0.00 66 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.03 0.00 66 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.04 0.00 66 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.05 0.00 65 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.07 +0.01 66 0 82 0
28MAY26 52.50 P 0.00 0.00 0.00 0.13 +0.02 65 0 280 0
28MAY26 55.00 P 0.00 0.00 0.00 0.23 +0.02 65 0 635 0
28MAY26 57.50 P 0.57 0.57 0.55 0.40 +0.04 65 6 836 0
28MAY26 60.00 P 0.73 0.80 0.73 0.65 +0.07 65 99 659 +54
28MAY26 62.50 P 1.07 1.07 1.07 1.00 +0.12 65 15 295 0
28MAY26 65.00 P 0.00 0.00 0.00 1.45 +0.15 65 0 621 0
28MAY26 67.50 P 0.00 0.00 0.00 2.06 +0.26 65 0 108 0
28MAY26 70.00 P 2.78 2.78 2.78 2.77 +0.36 65 5 717 0
28MAY26 72.50 P 3.84 3.84 3.60 3.60 +0.43 64 12 172 +1
28MAY26 75.00 P 5.05 5.05 4.70 4.76 +0.64 65 122 150 -34
28MAY26 77.50 P 6.35 6.35 5.86 6.00 +0.72 65 150 255 +149
28MAY26 80.00 P 7.50 7.50 7.50 7.44 +0.76 66 1 116 0
28MAY26 82.50 P 9.35 9.35 9.10 9.07 +0.96 67 37 260 +18
28MAY26 85.00 P 0.00 0.00 0.00 10.31 +0.51 63 0 240 0
28MAY26 87.50 P 0.00 0.00 0.00 12.66 +1.16 69 0 66 0
28MAY26 90.00 P 0.00 0.00 0.00 14.63 +1.45 70 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 16.68 +1.72 71 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 18.84 +1.66 72 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 20.95 +1.58 72 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 23.33 +1.91 76 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 25.45 +1.86 74 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 27.83 +2.02 76 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 30.03 +1.87 74 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 137 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 127 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 124 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 115 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 111 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 109 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 106 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 102 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 92 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 89 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 86 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 75 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 73 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 71 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 66 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 64 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 +0.01 67 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 +0.01 67 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.05 +0.01 66 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.06 +0.01 65 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.08 +0.01 66 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.10 +0.01 65 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 +0.02 66 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.16 +0.03 65 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.20 +0.03 66 0 65 0
29JUN26 47.00 P 0.56 0.56 0.56 0.24 +0.03 65 5 71 -5
29JUN26 48.00 P 0.57 0.60 0.57 0.30 +0.05 66 20 38 +8
29JUN26 49.00 P 0.67 0.67 0.67 0.36 +0.05 66 3 115 0
29JUN26 50.00 P 0.00 0.00 0.00 0.43 +0.06 66 0 112 0
29JUN26 52.50 P 0.90 0.90 0.90 0.64 +0.07 66 15 116 0
29JUN26 55.00 P 0.00 0.00 0.00 0.92 +0.09 65 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 1.31 +0.17 65 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 1.84 +0.29 66 0 286 0
29JUN26 62.50 P 2.14 2.42 2.14 2.42 +0.28 66 4 794 +1
29JUN26 65.00 P 3.00 3.00 3.00 3.08 +0.36 65 2 338 +2
29JUN26 67.50 P 0.00 0.00 0.00 3.84 +0.44 65 0 252 0
29JUN26 70.00 P 0.00 0.00 0.00 4.73 +0.53 65 0 128 0
29JUN26 72.50 P 5.81 5.81 5.81 5.78 +0.61 65 2 111 0
29JUN26 75.00 P 6.70 6.70 6.70 6.96 +0.69 65 15 161 0
29JUN26 77.50 P 8.02 8.64 8.02 8.44 +0.91 66 45 467 0
29JUN26 80.00 P 9.40 9.68 9.40 9.89 +1.09 66 45 90 0
29JUN26 82.50 P 0.00 0.00 0.00 11.39 +0.96 67 0 37 0
29JUN26 85.00 P 0.00 0.00 0.00 13.04 +1.00 67 0 17 0
29JUN26 87.50 P 14.89 14.89 14.89 14.85 +1.06 68 15 51 +15
29JUN26 90.00 P 0.00 0.00 0.00 16.78 +1.23 69 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 18.72 +1.55 69 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 20.75 +1.42 70 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.77 +1.40 71 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 24.88 +1.62 71 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 27.03 +1.67 72 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 29.21 +1.68 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 31.43 +1.81 73 0 0 0
30JUL26 49.00 P 0.84 0.84 0.84 0.81 +0.08 65 2 40 +2
30JUL26 50.00 P 0.00 0.00 0.00 0.94 +0.09 66 0 45 0
30JUL26 52.50 P 0.00 0.00 0.00 1.33 +0.13 66 0 1 0
30JUL26 55.00 P 0.00 0.00 0.00 1.72 +0.18 66 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 2.33 +0.33 66 0 15 0
30JUL26 60.00 P 2.83 2.83 2.83 2.90 +0.34 66 1 34 +1
30JUL26 62.50 P 0.00 0.00 0.00 3.49 +0.27 65 0 34 0
30JUL26 65.00 P 0.00 0.00 0.00 4.30 +0.37 64 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 5.20 +0.39 64 0 22 0
30JUL26 70.00 P 6.08 6.08 6.08 6.21 +0.50 64 5 54 -5
30JUL26 72.50 P 0.00 0.00 0.00 7.39 +0.61 65 0 21 0
30JUL26 75.00 P 8.57 8.69 8.57 8.68 +0.79 65 17 35 +15
30JUL26 77.50 P 9.93 10.08 9.80 10.11 +0.88 66 45 76 0
30JUL26 80.00 P 11.27 11.27 11.27 11.57 +0.80 66 15 125 0
30JUL26 82.50 P 0.00 0.00 0.00 13.16 +0.92 66 0 122 0
30JUL26 85.00 P 0.00 0.00 0.00 14.86 +0.98 67 0 171 0
30JUL26 87.50 P 16.82 16.83 16.82 16.61 +1.01 67 12 43 0
30JUL26 90.00 P 0.00 0.00 0.00 18.50 +1.11 69 0 98 0
30JUL26 92.50 P 0.00 0.00 0.00 20.41 +1.58 69 0 31 0
30JUL26 95.00 P 0.00 0.00 0.00 22.37 +1.56 70 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.38 +1.69 71 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.44 +1.68 71 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.47 +1.71 71 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.61 +1.82 72 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.81 +1.86 73 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 64 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 +0.01 67 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 +0.01 67 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 +0.01 67 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 +0.02 67 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 +0.02 66 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 +0.03 67 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 +0.04 67 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.16 +0.03 66 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.20 +0.04 66 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 +0.04 66 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.29 +0.05 66 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.35 +0.07 66 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.42 +0.08 67 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.48 +0.08 66 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.57 +0.10 67 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.67 +0.13 67 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.75 +0.12 66 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.84 +0.11 66 0 16 0
29SEP26 43.00 P 0.00 0.00 0.00 0.97 +0.15 66 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 1.11 +0.17 66 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 1.25 +0.18 66 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.36 +0.15 66 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.51 +0.17 66 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.69 +0.19 66 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 1.87 +0.19 66 0 22 0
29SEP26 50.00 P 2.00 2.00 2.00 2.04 +0.18 65 10 26 +2
29SEP26 52.50 P 0.00 0.00 0.00 2.61 +0.32 65 0 124 0
29SEP26 55.00 P 3.00 3.03 2.96 3.21 +0.34 65 254 965 0
29SEP26 57.50 P 0.00 0.00 0.00 3.95 +0.44 65 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 4.70 +0.45 65 0 1,465 0
29SEP26 62.50 P 5.38 5.41 5.38 5.61 +0.54 65 26 951 +16
29SEP26 65.00 P 0.00 0.00 0.00 6.53 +0.56 65 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 7.61 +0.71 65 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 8.72 +0.72 65 0 36 0
29SEP26 72.50 P 9.82 9.82 9.82 10.00 +0.80 65 30 44 +24
29SEP26 75.00 P 11.21 11.21 11.21 11.30 +0.87 65 36 20 0
29SEP26 77.50 P 0.00 0.00 0.00 12.95 +1.11 67 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 14.55 +1.23 67 0 66 0
29SEP26 82.50 P 0.00 0.00 0.00 16.17 +1.30 67 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 17.51 +0.97 67 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 19.25 +0.92 67 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 21.10 +1.05 67 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 22.96 +1.47 68 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 24.91 +1.54 69 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 26.90 +1.63 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 28.90 +1.63 70 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.91 +1.56 70 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.92 +1.37 70 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.08 +1.44 71 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.19 +0.07 65 0 163 0
30DEC26 39.00 P 0.00 0.00 0.00 1.33 +0.07 65 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.48 +0.07 65 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.64 +0.09 65 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 1.84 +0.11 65 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.03 +0.11 65 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.16 +0.05 65 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.42 +0.11 65 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 2.66 +0.16 65 0 0 0
30DEC26 47.00 P 2.60 2.60 2.58 2.82 +0.16 65 10 15 +10
30DEC26 48.00 P 0.00 0.00 0.00 3.07 +0.16 64 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 3.42 +0.17 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 3.56 +0.16 64 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.31 +0.23 64 0 17 0
30DEC26 55.00 P 4.63 4.63 4.63 5.09 +0.24 64 1 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 5.95 +0.31 64 0 2,417 0
30DEC26 60.00 P 0.00 0.00 0.00 6.91 +0.32 64 0 1,830 0
30DEC26 62.50 P 0.00 0.00 0.00 7.87 +0.32 64 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 9.00 +0.44 64 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 10.15 +0.44 64 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 11.32 +0.46 64 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 12.77 +0.70 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 14.15 +0.67 64 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 15.67 +0.83 65 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 17.26 +0.93 65 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 18.86 +0.93 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 20.64 +1.13 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.52 +1.14 67 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 24.54 +1.32 68 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 25.99 +0.74 67 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 27.34 +0.91 65 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 29.82 +1.63 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 31.79 +1.82 68 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 32.96 +1.08 65 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.88 +1.08 65 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.81 +1.09 65 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.04 +0.25 65 0 124 0
30MAR27 44.00 P 0.00 0.00 0.00 3.31 +0.26 65 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 3.57 +0.26 65 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 3.83 +0.25 65 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.10 +0.26 65 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 4.42 +0.32 65 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 4.75 +0.35 65 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.08 +0.35 65 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 5.92 +0.36 65 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 6.86 +0.46 65 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 7.88 +0.47 65 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 8.63 +0.20 63 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 9.76 +0.55 63 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 10.94 +0.54 63 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 12.12 +0.59 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.41 +0.51 63 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 14.84 +0.82 63 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 16.33 +0.66 64 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 17.88 +0.70 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 19.70 +0.99 65 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 21.37 +1.01 65 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.88 +0.84 65 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 24.86 +1.08 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 26.75 +1.20 67 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 28.61 +1.40 67 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 30.53 +1.18 67 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 31.47 +1.10 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.26 +1.11 65 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 36.06 +1.37 68 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 37.11 +1.26 65 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.05 +1.27 65 0 0 0
TOTAL PUT 1,446 42,930 +334
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$ 34.20
29APR26 22.00 C 0.00 0.00 0.00 12.21 -0.64 83 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.21 -0.64 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.21 -0.64 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.21 -0.64 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.21 -0.64 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.21 -0.64 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.21 -0.64 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.21 -0.64 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 4.21 -0.65 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 3.22 -0.64 31 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 2.24 -0.63 28 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 1.34 -0.58 28 0 0 0
29APR26 34.00 C 0.65 0.65 0.57 0.66 -0.42 28 74 227 +73
29APR26 35.00 C 0.25 0.25 0.20 0.23 -0.28 27 24 574 +19
29APR26 36.00 C 0.06 0.07 0.06 0.06 -0.13 27 81 879 +71
29APR26 37.00 C 0.00 0.00 0.00 0.02 -0.04 30 0 681 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 1,695 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 49 0 589 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 198 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 62 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 74 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 80 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 86 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 91 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 96 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 101 0 19 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 106 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 118 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 129 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 140 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 12.24 -0.64 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.24 -0.65 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.25 -0.64 46 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.25 -0.64 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.25 -0.64 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.25 -0.64 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.26 -0.64 29 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.28 -0.63 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.32 -0.62 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.41 -0.61 29 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 2.59 -0.56 29 0 0 0
28MAY26 33.00 C 1.92 1.92 1.92 1.87 -0.50 29 2 3 +2
28MAY26 34.00 C 1.33 1.33 1.31 1.32 -0.39 30 31 291 +30
28MAY26 35.00 C 0.85 0.85 0.85 0.86 -0.29 30 25 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.53 -0.23 30 0 319 0
28MAY26 37.00 C 0.35 0.35 0.32 0.31 -0.17 29 7 417 0
28MAY26 38.00 C 0.19 0.20 0.19 0.17 -0.13 29 110 504 +86
28MAY26 39.00 C 0.13 0.13 0.13 0.09 -0.08 29 35 413 0
28MAY26 40.00 C 0.00 0.00 0.00 0.05 -0.05 30 0 223 0
28MAY26 41.00 C 0.06 0.06 0.06 0.03 -0.02 31 30 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 40 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 42 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 47 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 49 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.24 -0.64 55 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.24 -0.64 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.24 -0.64 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.24 -0.65 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.25 -0.64 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 9.25 -0.64 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 8.25 -0.64 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 7.26 -0.64 31 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 6.27 -0.66 29 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 5.31 -0.62 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 4.38 -0.61 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 3.53 -0.57 29 0 3 0
29JUN26 32.00 C 0.00 0.00 0.00 2.77 -0.52 29 0 55 0
29JUN26 33.00 C 0.00 0.00 0.00 2.18 -0.41 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 1.63 -0.35 30 0 57 0
29JUN26 35.00 C 1.17 1.17 1.16 1.19 -0.28 30 11 1,660 0
29JUN26 36.00 C 0.00 0.00 0.00 0.85 -0.22 30 0 152 0
29JUN26 37.00 C 0.00 0.00 0.00 0.59 -0.19 29 0 219 0
29JUN26 38.00 C 0.00 0.00 0.00 0.41 -0.15 29 0 156 0
29JUN26 39.00 C 0.00 0.00 0.00 0.28 -0.12 29 0 89 0
29JUN26 40.00 C 0.00 0.00 0.00 0.18 -0.09 29 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.12 -0.06 29 0 86 0
29JUN26 42.00 C 0.14 0.14 0.14 0.08 -0.04 29 12 256 -12
29JUN26 43.00 C 0.11 0.11 0.11 0.05 -0.03 29 24 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 69 0
29JUN26 45.00 C 0.07 0.07 0.07 0.02 -0.02 30 33 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 31 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 32 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 34 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 36 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 12.24 -0.64 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.24 -0.65 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.25 -0.64 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.25 -0.64 31 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.25 -0.64 24 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.27 -0.63 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.30 -0.63 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.37 -0.61 29 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.51 -0.57 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.72 -0.52 29 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.03 -0.47 29 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.51 -0.36 31 0 0 0
30JUL26 34.00 C 1.90 1.90 1.90 2.00 -0.31 30 7 7 +7
30JUL26 35.00 C 0.00 0.00 0.00 1.57 -0.25 30 0 125 0
30JUL26 36.00 C 0.00 0.00 0.00 1.20 -0.23 30 0 88 0
30JUL26 37.00 C 0.00 0.00 0.00 0.93 -0.19 30 0 60 0
30JUL26 38.00 C 0.00 0.00 0.00 0.70 -0.16 30 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.53 -0.14 30 0 51 0
30JUL26 40.00 C 0.00 0.00 0.00 0.39 -0.11 30 0 23 0
30JUL26 41.00 C 0.00 0.00 0.00 0.29 -0.08 30 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.21 -0.07 30 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.15 -0.05 30 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.24 -0.64 0 0 0 0
29SEP26 23.00 C 11.30 11.30 11.30 11.24 -0.65 0 1 1 +1
29SEP26 24.00 C 0.00 0.00 0.00 10.25 -0.64 32 0 0 0
29SEP26 25.00 C 9.42 9.42 9.42 9.42 -0.48 42 1 1 +1
29SEP26 26.00 C 0.00 0.00 0.00 8.30 -0.63 32 0 0 0
29SEP26 27.00 C 7.99 7.99 7.99 7.38 -0.61 32 1 1 +1
29SEP26 28.00 C 0.00 0.00 0.00 6.45 -0.65 30 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 5.72 -0.55 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 5.00 -0.51 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.34 -0.48 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.74 -0.46 32 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 3.13 -0.50 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.68 -0.34 31 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.27 -0.33 31 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.92 -0.30 31 0 18 0
29SEP26 37.00 C 0.00 0.00 0.00 1.62 -0.25 31 0 982 0
29SEP26 38.00 C 0.00 0.00 0.00 1.34 -0.25 31 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 1.13 -0.19 32 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.93 -0.18 32 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 0.77 -0.15 32 0 50 0
29SEP26 42.00 C 0.00 0.00 0.00 0.63 -0.13 32 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.51 -0.12 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.42 -0.11 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.34 -0.08 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.27 -0.07 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.23 -0.06 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.19 -0.05 32 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.15 -0.04 32 0 42 0
29SEP26 50.00 C 0.18 0.18 0.18 0.12 -0.03 32 5 80 -5
29SEP26 52.50 C 0.00 0.00 0.00 0.07 -0.02 32 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 -0.01 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.24 -0.64 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.25 -0.64 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.28 -0.64 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.42 -0.55 33 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.47 -0.60 31 0 0 0
30DEC26 27.00 C 8.10 8.10 8.10 7.65 -0.58 31 1 1 +1
30DEC26 28.00 C 0.00 0.00 0.00 6.90 -0.55 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.20 -0.52 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.54 -0.51 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.95 -0.46 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.39 -0.44 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.76 -0.54 30 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 3.32 -0.36 30 0 126 0
30DEC26 35.00 C 0.00 0.00 0.00 2.91 -0.36 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 2.55 -0.31 30 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 2.21 -0.31 30 0 155 0
30DEC26 38.00 C 1.90 1.90 1.90 1.94 -0.26 30 1 55 0
30DEC26 39.00 C 1.53 1.53 1.53 1.66 -0.27 30 1 35 +1
30DEC26 40.00 C 0.00 0.00 0.00 1.45 -0.22 30 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.24 -0.21 30 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 1.08 -0.17 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.92 -0.17 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.81 -0.12 31 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.69 -0.11 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.61 -0.08 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.52 -0.09 31 0 29 0
30DEC26 48.00 C 0.00 0.00 0.00 0.43 -0.11 31 0 47 0
30DEC26 49.00 C 0.00 0.00 0.00 0.37 -0.08 31 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.32 -0.07 31 0 68 0
30DEC26 52.50 C 0.00 0.00 0.00 0.20 -0.05 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.09 -0.02 31 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 -0.02 30 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 12.27 -0.64 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 11.33 -0.63 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.45 -0.61 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.62 -0.59 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.83 -0.59 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.10 -0.56 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.39 -0.55 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.74 -0.53 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.12 -0.50 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.54 -0.50 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.01 -0.45 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 4.37 -0.59 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.94 -0.39 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 3.53 -0.39 30 0 133 0
30MAR27 36.00 C 0.00 0.00 0.00 3.16 -0.36 30 0 131 0
30MAR27 37.00 C 0.00 0.00 0.00 2.82 -0.35 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.51 -0.33 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.24 -0.30 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.98 -0.29 30 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 1.77 -0.24 30 0 53 0
30MAR27 42.00 C 0.00 0.00 0.00 1.56 -0.25 30 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 1.42 -0.23 30 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.26 -0.21 30 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 1.10 -0.21 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.98 -0.17 31 0 22 0
30MAR27 47.00 C 0.00 0.00 0.00 0.86 -0.16 30 0 32 0
30MAR27 48.00 C 0.00 0.00 0.00 0.75 -0.16 31 0 25 0
30MAR27 49.00 C 0.00 0.00 0.00 0.67 -0.12 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.58 -0.13 30 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.42 -0.09 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.30 -0.07 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.21 -0.06 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.15 -0.05 30 0 2 0
TOTAL CALL 517 20,493 +276
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 128 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 116 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 83 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 53 0 208 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 238 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 34 0 64 0
29APR26 32.00 P 0.06 0.06 0.06 0.03 +0.01 29 62 481 +38
29APR26 33.00 P 0.13 0.20 0.13 0.12 +0.05 27 77 997 +41
29APR26 34.00 P 0.26 0.52 0.26 0.42 +0.16 27 98 1,488 +33
29APR26 35.00 P 0.90 1.17 0.90 0.98 +0.31 25 79 891 +10
29APR26 36.00 P 0.00 0.00 0.00 1.90 +0.56 33 0 668 0
29APR26 37.00 P 2.90 2.90 2.90 2.80 +0.60 0 20 253 -20
29APR26 38.00 P 0.00 0.00 0.00 3.80 +0.64 0 0 302 -15
29APR26 39.00 P 0.00 0.00 0.00 4.80 +0.64 0 0 192 -5
29APR26 40.00 P 5.69 5.99 5.69 5.80 +0.64 0 25 84 -81
29APR26 41.00 P 6.69 6.99 6.69 6.80 +0.64 0 25 159 +25
29APR26 42.00 P 0.00 0.00 0.00 7.80 +0.64 0 0 126 0
29APR26 43.00 P 0.00 0.00 0.00 8.80 +0.64 0 0 31 0
29APR26 44.00 P 0.00 0.00 0.00 9.80 +0.64 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.80 +0.64 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.80 +0.64 0 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 12.80 +0.64 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 13.80 +0.64 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 14.80 +0.64 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 15.80 +0.64 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 18.30 +0.64 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 20.80 +0.64 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 23.30 +0.64 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 25.80 +0.64 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.30 +0.64 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 30.80 +0.64 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 54 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 44 0 14 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 39 0 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 34 0 38 0
28MAY26 27.00 P 0.06 0.06 0.06 0.01 0.00 29 6 120 +6
28MAY26 28.00 P 0.10 0.10 0.10 0.03 0.00 29 10 144 +6
28MAY26 29.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 121 0
28MAY26 30.00 P 0.28 0.29 0.27 0.18 +0.04 29 81 201 +64
28MAY26 31.00 P 0.47 0.47 0.44 0.35 +0.08 29 36 85 +16
28MAY26 32.00 P 0.75 0.75 0.70 0.63 +0.13 29 31 195 +8
28MAY26 33.00 P 1.00 1.11 1.00 1.02 +0.19 29 35 318 +20
28MAY26 34.00 P 1.65 1.65 1.53 1.53 +0.25 29 641 1,265 +559
28MAY26 35.00 P 2.00 2.30 2.00 2.11 +0.26 27 21 437 +21
28MAY26 36.00 P 0.00 0.00 0.00 2.92 +0.43 29 0 745 0
28MAY26 37.00 P 3.78 3.78 3.78 3.76 +0.50 29 20 170 +20
28MAY26 38.00 P 0.00 0.00 0.00 4.65 +0.54 29 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 5.59 +0.58 29 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 6.55 +0.60 28 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 7.62 +0.65 40 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 8.68 +0.73 48 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 9.52 +0.58 31 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 10.51 +0.64 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.51 +0.64 0 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 12.51 +0.64 33 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.51 +0.65 38 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.50 +0.64 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.50 +0.64 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.50 +0.64 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 19.00 +0.65 50 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.49 +0.64 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.99 +0.65 59 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 26.48 +0.64 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 28.98 +0.65 67 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.47 +0.64 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 47 0 94 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 19 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 35 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 44 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 87 0
29JUN26 26.00 P 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.14 +0.03 29 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 0.26 +0.06 29 0 67 0
29JUN26 30.00 P 0.54 0.54 0.51 0.44 +0.09 30 8 114 0
29JUN26 31.00 P 0.00 0.00 0.00 0.69 +0.12 29 0 107 0
29JUN26 32.00 P 0.00 0.00 0.00 1.03 +0.17 29 0 159 0
29JUN26 33.00 P 1.52 1.52 1.52 1.42 +0.17 29 6 291 0
29JUN26 34.00 P 1.95 1.95 1.95 1.91 +0.19 28 3 467 0
29JUN26 35.00 P 0.00 0.00 0.00 2.51 +0.24 28 0 1,690 0
29JUN26 36.00 P 0.00 0.00 0.00 3.19 +0.29 28 0 224 0
29JUN26 37.00 P 0.00 0.00 0.00 4.03 +0.44 29 0 254 0
29JUN26 38.00 P 0.00 0.00 0.00 4.87 +0.50 29 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 5.74 +0.53 29 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 6.78 +0.68 34 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 7.74 +0.70 35 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 8.70 +0.70 37 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 9.68 +0.71 39 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 10.67 +0.73 41 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 11.66 +0.74 43 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.51 +0.60 28 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 13.51 +0.64 31 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 14.50 +0.64 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.50 +0.64 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.50 +0.64 30 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.00 +0.65 40 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.49 +0.64 35 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 23.99 +0.65 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.48 +0.64 40 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 28.98 +0.65 53 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.47 +0.64 41 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 17 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 +0.01 30 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.10 +0.02 30 0 1 0
30JUL26 27.00 P 0.00 0.00 0.00 0.18 +0.04 30 0 22 0
30JUL26 28.00 P 0.00 0.00 0.00 0.30 +0.07 30 0 21 0
30JUL26 29.00 P 0.58 0.58 0.58 0.47 +0.10 30 8 23 +8
30JUL26 30.00 P 0.00 0.00 0.00 0.70 +0.13 30 0 2 0
30JUL26 31.00 P 1.03 1.05 1.03 0.99 +0.16 30 40 62 +40
30JUL26 32.00 P 1.38 1.41 1.38 1.33 +0.17 29 87 287 +87
30JUL26 33.00 P 1.87 1.87 1.80 1.80 +0.23 30 261 395 +133
30JUL26 34.00 P 2.30 2.35 2.30 2.25 +0.19 29 112 705 +30
30JUL26 35.00 P 0.00 0.00 0.00 2.83 +0.24 28 0 76 0
30JUL26 36.00 P 0.00 0.00 0.00 3.49 +0.27 28 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 4.31 +0.44 30 0 17 0
30JUL26 38.00 P 0.00 0.00 0.00 5.10 +0.48 30 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.93 +0.51 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.81 +0.54 30 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.74 +0.59 30 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.70 +0.64 32 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.68 +0.68 33 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.67 +0.72 35 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.66 +0.74 37 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.53 +0.62 30 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.52 +0.64 30 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.51 +0.64 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.06 +0.01 33 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 +0.02 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.24 +0.05 32 0 0 0
29SEP26 26.00 P 0.52 0.52 0.52 0.36 +0.05 32 2 3 +2
29SEP26 27.00 P 0.00 0.00 0.00 0.52 +0.07 32 0 51 0
29SEP26 28.00 P 0.90 0.90 0.90 0.72 +0.09 32 10 37 +10
29SEP26 29.00 P 0.00 0.00 0.00 0.98 +0.12 32 0 52 0
29SEP26 30.00 P 0.00 0.00 0.00 1.30 +0.16 33 0 46 0
29SEP26 31.00 P 0.00 0.00 0.00 1.67 +0.19 33 0 45 0
29SEP26 32.00 P 2.23 2.25 2.23 2.08 +0.20 33 6 31 +6
29SEP26 33.00 P 0.00 0.00 0.00 2.58 +0.25 33 0 1,788 0
29SEP26 34.00 P 0.00 0.00 0.00 3.13 +0.30 33 0 230 0
29SEP26 35.00 P 0.00 0.00 0.00 3.73 +0.32 33 20 966 +20
29SEP26 36.00 P 0.00 0.00 0.00 4.26 +0.23 32 0 142 0
29SEP26 37.00 P 0.00 0.00 0.00 4.95 +0.39 32 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.67 +0.41 32 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 6.64 +0.46 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 7.47 +0.49 35 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.33 +0.51 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 8.96 +0.52 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.14 +0.55 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.09 +0.58 39 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 11.70 +0.58 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.02 +0.61 42 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 13.60 +0.60 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.01 +0.63 45 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 15.55 +0.62 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 17.01 +1.11 49 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 19.41 +1.04 51 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 21.86 +1.01 53 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 23.99 +0.65 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.48 +0.64 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 28.98 +0.65 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.47 +0.64 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.21 +0.03 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.31 +0.04 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.43 +0.05 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.61 +0.06 31 0 22 0
30DEC26 27.00 P 1.04 1.04 1.04 0.82 +0.08 31 1 98 +1
30DEC26 28.00 P 0.00 0.00 0.00 1.08 +0.10 31 0 19 0
30DEC26 29.00 P 1.64 1.64 1.64 1.38 +0.13 31 2 27 +2
30DEC26 30.00 P 0.00 0.00 0.00 1.72 +0.14 31 0 17 0
30DEC26 31.00 P 0.00 0.00 0.00 2.13 +0.18 31 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 2.58 +0.21 31 0 49 0
30DEC26 33.00 P 0.00 0.00 0.00 3.08 +0.23 31 0 64 0
30DEC26 34.00 P 0.00 0.00 0.00 3.63 +0.28 32 0 151 0
30DEC26 35.00 P 4.52 4.52 4.52 4.22 +0.29 32 15 184 +15
30DEC26 36.00 P 5.17 5.17 5.17 4.87 +0.34 32 15 86 +15
30DEC26 37.00 P 0.00 0.00 0.00 5.54 +0.35 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.27 +0.39 32 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.02 +0.40 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 7.83 +0.45 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.64 +0.45 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.51 +0.50 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.38 +0.79 34 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 11.09 +0.58 33 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 11.86 +0.53 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.02 +0.61 35 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 13.71 +0.57 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.01 +0.63 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.61 +0.59 30 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 17.01 +1.03 41 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.41 +1.01 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.86 +1.00 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 23.99 +0.65 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.48 +0.64 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 28.98 +0.65 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.47 +0.64 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.25 +0.01 30 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.36 +0.02 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.50 +0.04 30 0 0 0
30MAR27 25.00 P 0.91 0.91 0.91 0.67 +0.05 31 10 20 +10
30MAR27 26.00 P 0.00 0.00 0.00 0.90 +0.08 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.15 +0.08 31 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.43 +0.09 31 0 23 0
30MAR27 29.00 P 0.00 0.00 0.00 1.78 +0.12 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.15 +0.14 31 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.58 +0.16 31 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.04 +0.19 31 0 40 0
30MAR27 33.00 P 0.00 0.00 0.00 3.55 +0.20 31 0 41 0
30MAR27 34.00 P 0.00 0.00 0.00 4.11 +0.25 31 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.69 +0.25 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.33 +0.29 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.00 +0.31 32 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.50 +0.32 30 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.22 +0.35 30 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.96 +0.36 31 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.74 +0.40 30 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.54 +0.41 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.38 +0.46 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.22 +0.47 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.08 +0.48 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.02 +0.56 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.87 +0.52 30 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.01 +0.63 34 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 15.73 +0.56 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.01 +0.91 36 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.41 +0.94 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.86 +0.96 40 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.00 +0.64 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.48 +0.64 29 0 0 0
TOTAL PUT 1,873 25,468 +1,125
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$ 13.30
29APR26 8.75 C 0.00 0.00 0.00 4.56 -0.11 128 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.30 -0.12 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 4.05 -0.12 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.80 -0.12 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.55 -0.13 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.30 -0.13 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.81 -0.12 75 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.31 -0.12 62 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.81 -0.12 49 1 210 0
29APR26 12.00 C 0.00 0.00 0.00 1.32 -0.12 44 1 166 -1
29APR26 12.50 C 0.89 0.89 0.89 0.86 -0.12 42 46 256 +41
29APR26 13.00 C 0.00 0.00 0.00 0.50 -0.10 44 0 1,361 0
29APR26 13.50 C 0.27 0.27 0.27 0.25 -0.07 45 100 2,252 0
29APR26 14.00 C 0.00 0.00 0.00 0.11 -0.05 46 0 2,011 0
29APR26 14.50 C 0.00 0.00 0.00 0.04 -0.03 47 0 1,572 0
29APR26 15.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 717 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 564 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 298 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 74 0 487 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 313 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 90 0 89 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 113 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 127 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 4.57 -0.12 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.32 -0.12 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.11 -0.08 66 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.85 -0.09 59 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.55 -0.15 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.35 -0.10 51 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.86 -0.11 46 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.38 -0.11 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.94 -0.11 42 1 12 0
28MAY26 12.00 C 0.00 0.00 0.00 1.54 -0.09 42 1 93 +1
28MAY26 12.50 C 0.00 0.00 0.00 1.15 -0.08 40 0 885 0
28MAY26 13.00 C 0.80 0.83 0.80 0.85 -0.07 40 42 1,114 +42
28MAY26 13.50 C 0.58 0.59 0.58 0.61 -0.06 41 25 279 +10
28MAY26 14.00 C 0.41 0.43 0.41 0.43 -0.05 41 42 527 +12
28MAY26 14.50 C 0.00 0.00 0.00 0.29 -0.04 42 0 888 0
28MAY26 15.00 C 0.21 0.21 0.20 0.20 -0.03 42 321 1,521 +321
28MAY26 15.50 C 0.00 0.00 0.00 0.13 -0.02 43 0 163 0
28MAY26 16.00 C 0.00 0.00 0.00 0.08 -0.02 42 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 78 0
28MAY26 17.00 C 0.04 0.04 0.04 0.03 -0.01 43 100 108 +100
28MAY26 17.50 C 0.03 0.03 0.03 0.02 0.00 44 140 175 +140
28MAY26 18.00 C 0.02 0.02 0.02 0.01 0.00 43 200 220 +200
29JUN26 8.50 C 0.00 0.00 0.00 4.84 -0.12 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.59 -0.12 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.35 -0.12 42 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.11 -0.11 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.86 -0.12 40 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.60 -0.12 32 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.36 -0.11 34 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.88 -0.11 33 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.50 -0.03 41 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 2.10 -0.10 41 0 250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.73 -0.10 41 0 294 0
29JUN26 12.50 C 0.00 0.00 0.00 1.36 -0.09 39 0 1,793 0
29JUN26 13.00 C 0.00 0.00 0.00 1.09 -0.08 39 0 2,739 0
29JUN26 13.50 C 0.00 0.00 0.00 0.85 -0.07 39 0 1,153 0
29JUN26 14.00 C 0.60 0.60 0.60 0.66 -0.06 40 45 451 +15
29JUN26 14.50 C 0.00 0.00 0.00 0.50 -0.05 40 0 435 0
29JUN26 15.00 C 0.35 0.35 0.35 0.38 -0.04 40 24 728 +5
29JUN26 15.50 C 0.00 0.00 0.00 0.28 -0.03 40 0 1,784 0
29JUN26 16.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 1,803 0
29JUN26 16.50 C 0.00 0.00 0.00 0.16 -0.02 41 0 1,009 0
29JUN26 17.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.08 -0.01 41 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.04 -0.01 41 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 0.00 42 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 64 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.59 -0.13 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.35 -0.12 37 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.11 -0.11 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.87 -0.11 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.62 -0.12 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.39 -0.11 38 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.91 -0.12 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.51 -0.08 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.12 -0.10 39 0 55 0
30JUL26 12.00 C 0.00 0.00 0.00 1.76 -0.10 39 0 69 0
30JUL26 12.50 C 1.39 1.39 1.39 1.40 -0.08 37 15 485 +15
30JUL26 13.00 C 0.00 0.00 0.00 1.13 -0.08 38 0 345 0
30JUL26 13.50 C 0.00 0.00 0.00 0.91 -0.06 38 0 201 0
30JUL26 14.00 C 0.00 0.00 0.00 0.73 -0.06 39 0 77 0
30JUL26 14.50 C 0.00 0.00 0.00 0.58 -0.06 39 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.45 -0.05 39 0 78 0
30JUL26 15.50 C 0.00 0.00 0.00 0.34 -0.04 39 0 67 0
30JUL26 16.00 C 0.31 0.31 0.31 0.26 -0.03 39 20 65 +20
30JUL26 16.50 C 0.00 0.00 0.00 0.19 -0.03 39 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 -0.02 40 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 4.61 -0.12 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.35 -0.13 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.13 -0.11 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.90 -0.10 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.67 -0.10 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.45 -0.09 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.02 -0.10 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.62 -0.12 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.29 -0.06 40 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 1.97 -0.08 40 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 1.69 -0.12 40 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 1.41 -0.09 40 0 157 0
29SEP26 13.50 C 0.00 0.00 0.00 1.21 -0.07 40 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 1.03 -0.07 40 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 0.88 -0.05 41 0 40 0
29SEP26 15.00 C 0.77 0.77 0.77 0.74 -0.04 41 140 199 +140
29SEP26 15.50 C 0.00 0.00 0.00 0.62 -0.03 41 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.51 -0.03 41 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 0.43 -0.02 41 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.02 41 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 -0.02 41 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.20 -0.01 41 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 26 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.01 41 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 0.00 41 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 41 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 41 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 4.64 -0.13 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.43 -0.11 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.19 -0.13 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.00 -0.10 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.79 -0.11 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.60 -0.10 41 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 3.23 -0.10 41 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 2.89 -0.07 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.58 -0.08 41 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.28 -0.08 40 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 2.05 -0.01 41 0 295 0
30DEC26 13.00 C 1.78 1.78 1.78 1.80 -0.08 41 10 236 +10
30DEC26 13.50 C 0.00 0.00 0.00 1.60 -0.07 41 0 96 0
30DEC26 14.00 C 1.47 1.47 1.41 1.42 -0.07 41 28 108 +28
30DEC26 14.50 C 0.00 0.00 0.00 1.26 -0.06 41 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 1.12 -0.04 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 -0.05 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.86 -0.04 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.75 -0.04 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.65 -0.04 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 -0.03 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 -0.03 41 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.43 -0.03 41 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.38 -0.02 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.33 -0.02 41 0 81 0
30DEC26 20.00 C 0.00 0.00 0.00 0.29 -0.01 41 0 160 0
30MAR27 8.75 C 0.00 0.00 0.00 4.73 -0.11 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.55 -0.09 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.37 -0.07 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.14 -0.10 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.95 -0.11 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.81 -0.10 42 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.45 -0.09 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.14 -0.08 41 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.88 -0.06 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.60 -0.06 41 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.37 -0.05 41 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 2.15 -0.06 41 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.91 -0.10 40 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.74 -0.06 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.56 -0.07 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.42 -0.07 41 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 1.29 -0.07 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.16 -0.05 41 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 1.04 -0.05 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.94 -0.05 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.83 -0.06 41 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.75 -0.04 41 0 0 0
TOTAL CALL 1,302 36,849 +1,099
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 105 0 17 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 83 0 117 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 761 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 726 0
29APR26 12.00 P 0.00 0.00 0.00 0.02 0.00 47 0 1,211 0
29APR26 12.50 P 0.00 0.00 0.00 0.08 +0.01 47 0 815 0
29APR26 13.00 P 0.19 0.19 0.19 0.21 +0.02 46 5 4,740 0
29APR26 13.50 P 0.46 0.46 0.46 0.46 +0.04 47 1 2,519 -1
29APR26 14.00 P 0.00 0.00 0.00 0.83 +0.09 51 0 2,334 0
29APR26 14.50 P 0.00 0.00 0.00 1.23 +0.09 45 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 1.71 +0.11 48 0 423 0
29APR26 15.50 P 0.00 0.00 0.00 2.20 +0.12 0 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 2.70 +0.09 0 0 0 -10
29APR26 16.50 P 0.00 0.00 0.00 3.20 +0.09 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.71 +0.13 87 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.21 +0.13 95 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.71 +0.13 103 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.20 +0.12 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.71 +0.13 119 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.21 +0.13 126 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.71 +0.13 134 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 53 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 43 0 155 0
28MAY26 10.50 P 0.03 0.03 0.03 0.03 +0.01 44 160 401 +115
28MAY26 11.00 P 0.00 0.00 0.00 0.06 +0.01 43 0 1,348 0
28MAY26 11.50 P 0.00 0.00 0.00 0.12 +0.02 43 0 199 0
28MAY26 12.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 520 0
28MAY26 12.50 P 0.00 0.00 0.00 0.36 +0.03 43 0 1,001 0
28MAY26 13.00 P 0.56 0.56 0.56 0.57 +0.05 43 8 1,870 -8
28MAY26 13.50 P 0.00 0.00 0.00 0.83 +0.06 44 0 206 0
28MAY26 14.00 P 0.00 0.00 0.00 1.15 +0.08 44 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 1.47 +0.08 42 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 1.87 +0.10 42 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.30 +0.10 42 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 2.84 +0.12 52 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.32 +0.11 56 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.82 +0.12 61 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.31 +0.10 65 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.80 +0.11 69 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 44 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 40 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.01 43 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.05 0.00 42 0 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.01 41 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.16 +0.01 42 0 828 0
29JUN26 11.50 P 0.00 0.00 0.00 0.25 +0.01 41 0 619 0
29JUN26 12.00 P 0.00 0.00 0.00 0.39 +0.02 41 0 760 0
29JUN26 12.50 P 0.00 0.00 0.00 0.57 +0.03 42 0 1,995 0
29JUN26 13.00 P 0.00 0.00 0.00 0.79 +0.04 42 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 1.06 +0.05 42 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 1.37 +0.06 43 0 248 0
29JUN26 14.50 P 0.00 0.00 0.00 1.67 +0.07 41 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 2.04 +0.08 41 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.51 +0.09 45 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 2.95 +0.10 47 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 3.40 +0.10 48 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 3.88 +0.11 51 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.36 +0.11 53 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.86 +0.12 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.36 +0.12 61 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.87 +0.12 65 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.39 +0.13 70 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.89 +0.11 73 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 7.88 +0.11 78 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 8.70 -0.06 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 9.70 +0.12 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 10.87 +0.12 93 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 11.70 +0.12 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 12.70 +0.12 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 13.70 +0.12 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 14.70 +0.12 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 +0.01 40 0 1 0
30JUL26 9.75 P 0.00 0.00 0.00 0.09 +0.01 39 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 0.12 +0.01 40 0 60 0
30JUL26 10.50 P 0.18 0.18 0.18 0.19 +0.01 39 100 340 +100
30JUL26 11.00 P 0.00 0.00 0.00 0.29 +0.01 39 0 403 0
30JUL26 11.50 P 0.00 0.00 0.00 0.42 +0.01 39 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.60 +0.03 39 0 735 0
30JUL26 12.50 P 0.00 0.00 0.00 0.81 +0.03 39 0 413 0
30JUL26 13.00 P 0.00 0.00 0.00 1.07 +0.04 39 0 1,868 0
30JUL26 13.50 P 1.38 1.38 1.38 1.37 +0.04 39 100 644 0
30JUL26 14.00 P 1.63 1.63 1.63 1.70 +0.05 40 15 295 +15
30JUL26 14.50 P 0.00 0.00 0.00 2.03 +0.07 39 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 2.42 +0.02 39 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 2.86 +0.08 41 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.29 +0.08 41 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.73 +0.08 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.19 +0.09 43 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.65 +0.10 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.12 +0.10 43 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.09 0.00 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 +0.01 41 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 +0.01 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.01 41 0 130 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 +0.02 41 0 95 0
29SEP26 10.50 P 0.38 0.38 0.38 0.38 +0.02 40 15 193 +15
29SEP26 11.00 P 0.00 0.00 0.00 0.50 +0.01 40 0 205 0
29SEP26 11.50 P 0.67 0.67 0.67 0.67 +0.02 40 15 207 +15
29SEP26 12.00 P 0.00 0.00 0.00 0.87 +0.01 40 0 265 0
29SEP26 12.50 P 0.00 0.00 0.00 1.11 +0.03 40 0 470 0
29SEP26 13.00 P 0.00 0.00 0.00 1.37 +0.05 40 0 383 0
29SEP26 13.50 P 0.00 0.00 0.00 1.67 +0.07 40 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 1.99 +0.07 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.36 +0.09 42 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 2.69 +0.04 41 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 3.10 +0.07 41 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.49 +0.06 41 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 3.90 +0.05 41 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.33 +0.08 41 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 4.77 +0.08 41 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.22 +0.08 41 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.68 +0.09 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.14 +0.09 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.61 +0.09 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.08 +0.09 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.04 +0.09 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.02 +0.10 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.00 +0.11 41 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.99 +0.08 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.98 +0.07 42 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.01 +0.14 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.98 +0.14 50 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.96 +0.12 44 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 +0.01 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.25 +0.01 41 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 +0.01 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 0.00 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.45 0.00 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.59 0.00 40 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.77 +0.02 40 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 0.95 -0.01 40 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 +0.04 40 0 169 0
30DEC26 12.50 P 0.00 0.00 0.00 1.42 +0.01 40 0 176 0
30DEC26 13.00 P 1.69 1.69 1.68 1.69 +0.05 40 40 362 +17
30DEC26 13.50 P 1.97 1.97 1.97 1.98 +0.06 40 15 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.30 +0.07 40 0 251 0
30DEC26 14.50 P 2.66 2.67 2.66 2.64 +0.07 41 21 129 +21
30DEC26 15.00 P 3.02 3.02 3.02 3.00 +0.08 41 9 99 +9
30DEC26 15.50 P 0.00 0.00 0.00 3.35 +0.07 41 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 3.73 +0.07 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.13 +0.07 41 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.55 +0.09 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.98 +0.09 41 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.39 +0.07 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.83 +0.08 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.27 +0.08 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.73 +0.11 41 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.21 +0.13 42 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 +0.01 40 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.43 +0.01 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 +0.01 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.55 +0.01 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.63 +0.02 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.79 +0.03 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 0.97 +0.03 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.18 +0.04 40 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.38 +0.02 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 1.63 +0.02 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 1.92 +0.05 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.23 +0.05 40 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.54 +0.06 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.86 +0.07 40 0 0 0
30MAR27 15.00 P 3.25 3.25 3.25 3.20 +0.08 40 11 11 +11
30MAR27 15.50 P 0.00 0.00 0.00 3.54 +0.04 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.92 +0.06 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.31 +0.05 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.72 +0.06 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.12 +0.06 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.53 +0.06 40 0 0 0
TOTAL PUT 515 45,223 +299
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 90.18
29APR26 62.50 C 0.00 0.00 0.00 27.71 -1.52 83 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 25.21 -1.53 69 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.71 -1.53 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 20.21 -1.53 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.71 -1.53 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 15.21 -1.27 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.72 -1.26 40 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 10.22 -1.26 31 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 7.72 -1.26 23 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 5.23 -1.26 19 0 92 0
29APR26 87.50 C 0.00 0.00 0.00 2.89 -1.31 20 0 272 0
29APR26 90.00 C 1.09 1.09 1.09 1.14 -0.95 20 3 807 +3
29APR26 92.50 C 0.00 0.00 0.00 0.26 -0.47 20 0 219 0
29APR26 95.00 C 0.00 0.00 0.00 0.04 -0.13 20 0 427 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.02 23 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 36 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 48 0 210 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 54 0 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 75 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 27.81 -1.53 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 25.32 -1.42 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.84 -1.40 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 20.36 -1.38 32 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.88 -1.36 30 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 15.36 -1.43 21 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.87 -1.27 19 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.42 -1.25 20 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 8.05 -1.22 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 5.87 -1.14 20 0 240 0
28MAY26 87.50 C 4.07 4.07 4.07 4.09 -1.04 21 20 28 -2
28MAY26 90.00 C 0.00 0.00 0.00 2.54 -0.87 20 0 69 0
28MAY26 92.50 C 0.00 0.00 0.00 1.41 -0.67 20 0 35 0
28MAY26 95.00 C 0.74 0.74 0.71 0.71 -0.46 20 2 243 0
28MAY26 97.50 C 0.37 0.37 0.37 0.35 -0.25 20 2 81 0
28MAY26 100.00 C 0.00 0.00 0.00 0.15 -0.13 20 0 67 0
28MAY26 102.50 C 0.00 0.00 0.00 0.06 -0.06 20 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 -0.03 20 0 397 0
28MAY26 107.50 C 0.05 0.05 0.05 0.01 -0.01 21 30 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 27.95 -1.39 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 25.48 -1.35 33 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 23.01 -1.35 32 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.58 -1.36 32 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 18.15 -1.34 30 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 15.52 -1.55 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 13.10 -1.24 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.75 -1.20 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 8.54 -1.14 20 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 6.53 -1.06 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.92 -0.97 21 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 3.45 -0.81 21 0 92 0
29JUN26 92.50 C 0.00 0.00 0.00 2.29 -0.66 20 0 150 0
29JUN26 95.00 C 0.00 0.00 0.00 1.46 -0.49 20 0 36 0
29JUN26 97.50 C 0.00 0.00 0.00 0.88 -0.36 20 0 11 0
29JUN26 100.00 C 0.62 0.62 0.62 0.51 -0.23 20 90 156 +89
29JUN26 102.50 C 0.35 0.35 0.35 0.27 -0.16 20 5 229 +5
29JUN26 105.00 C 0.00 0.00 0.00 0.15 -0.09 20 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.07 -0.05 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 12 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 26 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 27.96 -1.45 32 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.49 -1.45 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.04 -1.35 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.62 -1.34 30 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.21 -1.34 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.56 -1.61 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 13.18 -1.24 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.91 -1.19 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.80 -1.12 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 6.89 -1.05 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 5.26 -0.92 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 4.01 -0.67 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.88 -0.67 21 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 2.00 -0.55 21 0 2 0
30JUL26 97.50 C 0.00 0.00 0.00 1.36 -0.43 21 0 9 0
30JUL26 100.00 C 0.00 0.00 0.00 0.91 -0.31 21 0 10 0
30JUL26 102.50 C 0.00 0.00 0.00 0.58 -0.23 21 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 0.37 -0.16 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.23 -0.10 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.14 -0.07 21 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.08 -0.05 21 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.05 - 21 0 0 -
29SEP26 62.50 C 0.00 0.00 0.00 27.99 -1.42 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.54 -1.40 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.12 -1.34 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.75 -1.32 28 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.45 -1.28 27 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.80 -1.65 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 13.59 -1.15 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.54 -1.08 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.67 -1.00 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 8.00 -0.90 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.53 -0.81 22 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 5.31 -0.79 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 4.19 -0.67 22 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 3.26 -0.55 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.52 -0.48 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.91 -0.43 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.46 -0.36 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 1.12 -0.27 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.85 -0.20 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.61 -0.17 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.43 -0.13 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.31 -0.09 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.23 -0.06 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.16 -0.05 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.11 -0.04 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 28.05 -1.36 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.67 -1.33 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 23.36 -1.31 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 21.11 -1.29 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.96 -1.25 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 16.46 -1.62 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 14.49 -1.53 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.66 -1.01 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.97 -0.97 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 9.46 -0.89 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 8.09 -0.80 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.88 -0.77 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.73 -0.70 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.76 -0.60 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.93 -0.53 22 0 1 0
30DEC26 100.00 C 3.14 3.14 3.14 3.18 -0.54 22 1 2 +1
30DEC26 102.50 C 0.00 0.00 0.00 2.62 -0.45 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.15 -0.41 22 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 1.76 -0.35 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.42 -0.30 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.13 -0.21 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.90 -0.18 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.71 -0.14 22 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.55 -0.13 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 28.64 -1.40 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.41 -1.38 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.23 -1.27 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 22.10 -1.23 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.99 -1.20 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.98 -1.17 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.62 -1.62 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 13.92 -1.06 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 12.33 -0.98 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 10.83 -0.99 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.52 -0.90 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.52 -0.78 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 7.24 -0.83 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 6.22 -0.75 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.32 -0.68 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.55 -0.58 22 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 3.89 -0.52 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.32 -0.46 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.83 -0.43 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.39 -0.38 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.98 -0.35 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.66 - 23 0 0 -
TOTAL CALL 153 8,461 +96
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 97 0 1,255 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 88 0 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 78 0 176 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,073 0
29APR26 72.50 P 0.01 0.01 0.01 0.01 0.00 61 200 1,098 +200
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 43 0 478 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 35 0 696 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 27 0 590 0
29APR26 85.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 183 0
29APR26 87.50 P 0.29 0.29 0.27 0.17 +0.07 20 123 195 +3
29APR26 90.00 P 0.86 1.02 0.86 0.87 +0.33 19 10 218 -9
29APR26 92.50 P 0.00 0.00 0.00 2.54 +0.86 19 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 4.83 +1.14 19 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 7.32 +1.26 0 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 9.82 +1.26 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 12.32 +1.26 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 14.82 +1.26 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.32 +1.26 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 19.91 +1.35 75 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.41 +1.35 82 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 24.91 +1.35 89 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 27.41 +1.35 96 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 29.91 +1.35 102 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 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 31 0 258 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 813 0
28MAY26 75.00 P 0.10 0.10 0.10 0.01 0.00 23 35 1,326 0
28MAY26 77.50 P 0.14 0.15 0.14 0.02 +0.01 21 26 233 0
28MAY26 80.00 P 0.22 0.22 0.22 0.06 +0.02 20 10 255 +10
28MAY26 82.50 P 0.37 0.37 0.37 0.19 +0.05 20 2 120 0
28MAY26 85.00 P 0.65 0.69 0.65 0.51 +0.13 20 6 162 +1
28MAY26 87.50 P 1.20 1.20 1.12 1.13 +0.26 20 3 488 0
28MAY26 90.00 P 0.00 0.00 0.00 2.04 +0.39 19 0 120 0
28MAY26 92.50 P 0.00 0.00 0.00 3.43 +0.61 19 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 5.37 +0.86 20 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 7.51 +1.04 20 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 9.85 +1.16 20 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.32 +1.24 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 14.82 +1.26 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 17.32 +1.26 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 19.92 +1.36 37 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 22.42 +1.36 40 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 24.92 +1.36 44 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 27.42 +1.36 47 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 29.92 +1.36 50 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 30 0 354 0
29JUN26 65.00 P 0.11 0.11 0.10 0.01 0.00 27 28 161 +28
29JUN26 67.50 P 0.12 0.13 0.12 0.01 0.00 24 11 632 +11
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 222 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 210 0
29JUN26 75.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 445 0
29JUN26 77.50 P 0.00 0.00 0.00 0.18 +0.05 20 0 138 0
29JUN26 80.00 P 0.00 0.00 0.00 0.39 +0.08 20 0 35 0
29JUN26 82.50 P 1.01 1.04 1.01 0.80 +0.18 20 60 133 +60
29JUN26 85.00 P 0.00 0.00 0.00 1.44 +0.28 20 0 78 0
29JUN26 87.50 P 0.00 0.00 0.00 2.27 +0.31 20 0 493 0
29JUN26 90.00 P 0.00 0.00 0.00 3.43 +0.50 19 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 5.06 +0.84 20 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 6.87 +0.87 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 8.89 +0.98 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.09 +1.08 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 13.39 +1.14 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 15.78 +1.19 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.07 +1.22 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.53 +1.35 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.98 +1.35 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 25.48 +1.40 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.95 +1.40 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 30.42 +1.36 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 32.91 +1.37 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 154 0
30JUL26 65.00 P 0.16 0.17 0.16 0.01 0.00 22 8 42 +8
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 6 0
30JUL26 72.50 P 0.00 0.00 0.00 0.10 +0.02 21 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.22 +0.04 21 0 31 0
30JUL26 77.50 P 0.76 0.76 0.76 0.43 +0.07 21 6 14 +6
30JUL26 80.00 P 0.00 0.00 0.00 0.79 +0.13 21 0 4 0
30JUL26 82.50 P 0.00 0.00 0.00 1.33 +0.21 21 0 3 0
30JUL26 85.00 P 0.00 0.00 0.00 2.08 +0.29 21 0 1 0
30JUL26 87.50 P 0.00 0.00 0.00 3.00 +0.38 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 4.14 +0.52 20 0 32 0
30JUL26 92.50 P 0.00 0.00 0.00 5.57 +0.64 20 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 7.46 +0.77 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 9.38 +0.89 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.46 +0.99 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 13.67 +1.07 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.97 +1.13 21 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.21 +1.05 17 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.62 +1.09 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.05 +1.33 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.51 - 0 0 0 -
29SEP26 62.50 P 0.00 0.00 0.00 0.03 0.00 22 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 +0.01 23 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 0.13 +0.03 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.23 +0.03 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.43 +0.07 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.71 +0.11 22 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 1.11 +0.17 22 0 1 0
29SEP26 80.00 P 0.00 0.00 0.00 1.66 +0.23 22 0 23 0
29SEP26 82.50 P 0.00 0.00 0.00 2.38 +0.31 23 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.29 +0.40 23 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.30 +0.41 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.47 +0.51 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 6.88 +0.62 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 8.57 +0.82 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.34 +0.81 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.27 +0.89 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.33 +0.98 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 16.49 +1.05 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 18.72 +0.91 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.02 +0.96 22 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 23.35 +0.99 21 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 25.72 +1.02 20 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.13 +1.28 18 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 30.54 +1.28 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 32.97 +1.29 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.14 +0.02 22 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.24 +0.03 22 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 0.39 +0.05 22 0 14 0
30DEC26 70.00 P 1.29 1.29 1.29 0.63 +0.10 22 1 25 0
30DEC26 72.50 P 0.00 0.00 0.00 0.95 +0.12 22 0 5 0
30DEC26 75.00 P 1.84 1.84 1.84 1.37 +0.16 22 1 6 +1
30DEC26 77.50 P 0.00 0.00 0.00 1.92 +0.23 23 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.59 +0.27 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.41 +0.32 23 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.40 +0.39 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.49 +0.42 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 6.66 +0.48 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.07 +0.60 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 9.58 +0.66 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.33 +0.79 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.14 +0.83 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.08 +0.90 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.12 +0.98 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.28 +0.84 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 21.44 +1.01 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 23.67 +1.19 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 25.97 +0.95 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.30 +0.98 21 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 30.67 +1.01 19 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.33 +0.03 23 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.50 +0.03 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.73 +0.05 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.05 +0.07 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.51 +0.11 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.03 +0.14 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.66 +0.15 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.45 +0.22 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.35 +0.29 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.36 +0.30 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.56 +0.46 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 7.78 +0.55 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 8.97 +0.49 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.47 +0.56 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.19 +0.72 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 13.96 +0.70 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 15.81 +0.77 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 17.83 +0.88 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 19.87 +0.82 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 21.93 +0.97 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.11 +0.89 23 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.29 - 22 0 0 -
TOTAL PUT 530 15,622 +319
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$ 15.00
29APR26 9.75 C 0.00 0.00 0.00 5.25 -0.13 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.00 -0.13 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.50 -0.13 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.00 -0.13 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.51 -0.12 82 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.01 -0.12 69 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.51 -0.12 58 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.01 -0.12 46 0 32 0
29APR26 13.50 C 0.00 0.00 0.00 1.51 -0.13 35 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 1.04 -0.12 38 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.64 -0.11 40 0 223 0
29APR26 15.00 C 0.24 0.24 0.24 0.32 -0.09 38 45 480 0
29APR26 15.50 C 0.00 0.00 0.00 0.14 -0.06 39 0 959 0
29APR26 16.00 C 0.06 0.06 0.06 0.05 -0.04 39 5 776 -5
29APR26 16.50 C 0.03 0.03 0.03 0.02 -0.01 42 100 1,108 +100
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 94 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 78 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 65 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 106 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 118 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 5.27 -0.12 57 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.02 -0.12 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.52 -0.12 42 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.52 -0.12 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.03 -0.13 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.54 -0.12 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.07 -0.12 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.62 -0.12 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.22 -0.12 34 0 106 0
28MAY26 14.50 C 0.00 0.00 0.00 0.89 -0.08 35 0 27 0
28MAY26 15.00 C 0.61 0.61 0.61 0.62 -0.07 35 10 150 +10
28MAY26 15.50 C 0.41 0.41 0.40 0.41 -0.06 35 12 205 +12
28MAY26 16.00 C 0.00 0.00 0.00 0.26 -0.06 35 0 111 0
28MAY26 16.50 C 0.00 0.00 0.00 0.16 -0.04 36 0 101 0
28MAY26 17.00 C 0.08 0.08 0.08 0.09 -0.03 35 15 57 +15
28MAY26 17.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 68 0
28MAY26 18.50 C 0.00 0.00 0.00 0.02 0.00 37 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 6.02 -0.12 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.77 -0.12 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.52 -0.12 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 5.27 -0.12 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 5.02 -0.12 47 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.52 -0.12 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.52 -0.13 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 3.03 -0.17 33 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.55 -0.13 33 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 2.11 -0.12 35 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.70 -0.11 35 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.38 -0.06 37 0 156 0
29JUN26 14.50 C 0.00 0.00 0.00 1.04 -0.07 35 0 136 0
29JUN26 15.00 C 0.00 0.00 0.00 0.79 -0.06 35 0 407 0
29JUN26 15.50 C 0.00 0.00 0.00 0.59 -0.05 35 0 152 0
29JUN26 16.00 C 0.00 0.00 0.00 0.43 -0.06 35 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.31 -0.05 35 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 0.22 -0.04 35 0 581 0
29JUN26 17.50 C 0.00 0.00 0.00 0.15 -0.04 35 0 156 0
29JUN26 18.00 C 0.00 0.00 0.00 0.11 -0.02 35 0 121 0
29JUN26 18.50 C 0.00 0.00 0.00 0.07 -0.02 35 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.04 0.00 37 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 5.02 -0.12 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.52 -0.12 35 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.02 -0.12 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.53 -0.12 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.06 -0.14 36 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.56 -0.16 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.18 -0.12 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.81 -0.11 35 0 7 0
30JUL26 14.00 C 0.00 0.00 0.00 1.48 -0.10 35 0 21 0
30JUL26 14.50 C 0.00 0.00 0.00 1.22 -0.05 36 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 0.97 -0.06 35 0 31 0
30JUL26 15.50 C 0.00 0.00 0.00 0.77 -0.06 35 0 15 0
30JUL26 16.00 C 0.00 0.00 0.00 0.62 -0.05 36 0 13 0
30JUL26 16.50 C 0.00 0.00 0.00 0.48 -0.05 35 0 100 0
30JUL26 17.00 C 0.00 0.00 0.00 0.37 -0.05 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.28 -0.05 35 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.22 -0.03 36 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.16 -0.03 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.09 -0.02 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.02 -0.12 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.77 -0.12 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.52 -0.12 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.27 -0.12 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.02 -0.12 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.53 -0.13 37 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.03 -0.17 33 0 103 0
29SEP26 11.50 C 0.00 0.00 0.00 3.56 -0.18 34 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 3.14 -0.16 35 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.74 -0.19 35 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.38 -0.21 35 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 2.15 -0.12 38 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 -0.12 38 0 241 0
29SEP26 14.50 C 0.00 0.00 0.00 1.56 -0.12 37 0 337 0
29SEP26 15.00 C 0.00 0.00 0.00 1.35 -0.11 37 0 128 0
29SEP26 15.50 C 0.00 0.00 0.00 1.15 -0.10 37 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.98 -0.10 37 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.84 -0.08 37 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.70 -0.09 37 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.60 -0.07 38 0 76 0
29SEP26 18.00 C 0.00 0.00 0.00 0.50 -0.07 38 0 58 0
29SEP26 18.50 C 0.00 0.00 0.00 0.42 -0.06 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.36 -0.05 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.29 -0.06 38 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.25 -0.05 38 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.04 38 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.12 -0.02 38 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.53 -0.12 38 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 5.28 -0.12 36 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.05 -0.12 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.59 -0.12 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.17 -0.12 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.77 -0.12 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.41 -0.12 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.08 -0.11 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.76 -0.11 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.48 -0.11 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.15 -0.17 36 0 94 0
30DEC26 14.50 C 0.00 0.00 0.00 1.91 -0.10 36 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.70 -0.09 36 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.50 -0.09 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.33 -0.08 36 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.17 -0.08 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 1.03 -0.08 36 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.90 -0.08 36 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.80 -0.06 36 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.71 -0.05 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.64 -0.04 37 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.56 -0.06 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.49 -0.05 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.36 -0.04 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.28 -0.03 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.02 37 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.16 -0.02 37 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 5.35 -0.12 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.14 -0.11 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.73 -0.12 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.35 -0.11 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.88 -0.22 33 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.66 -0.10 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.34 -0.11 37 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.05 -0.10 37 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.77 -0.10 37 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.45 -0.08 35 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.21 -0.09 35 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 2.01 -0.07 36 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.81 -0.08 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.64 -0.06 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.48 -0.06 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.32 -0.06 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.20 -0.05 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.07 -0.06 36 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.97 -0.04 36 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.91 -0.01 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 0.79 -0.05 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.74 -0.04 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.57 -0.04 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.47 -0.03 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.36 -0.03 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 -0.01 37 0 45 0
TOTAL CALL 187 14,888 +132
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 90 0 47 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 77 0 193 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 65 0 263 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 192 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 448 0
29APR26 14.00 P 0.06 0.07 0.06 0.04 0.00 39 19 176 -19
29APR26 14.50 P 0.13 0.17 0.13 0.12 0.00 37 15 100 +1
29APR26 15.00 P 0.00 0.00 0.00 0.30 0.00 36 0 608 0
29APR26 15.50 P 0.00 0.00 0.00 0.61 +0.02 35 0 1,114 0
29APR26 16.00 P 0.00 0.00 0.00 1.02 +0.04 32 0 519 0
29APR26 16.50 P 0.00 0.00 0.00 1.51 +0.11 39 0 145 0
29APR26 17.00 P 0.00 0.00 0.00 2.00 +0.12 0 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 2.50 +0.12 0 0 0 -90
29APR26 18.00 P 0.00 0.00 0.00 3.00 +0.12 0 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.50 +0.12 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.00 +0.12 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.50 +0.12 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.00 +0.12 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.00 +0.12 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.00 +0.12 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.00 +0.12 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.00 +0.12 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 37 0 53 0
28MAY26 12.50 P 0.00 0.00 0.00 0.05 0.00 35 0 57 0
28MAY26 13.00 P 0.13 0.13 0.13 0.11 0.00 35 10 100 0
28MAY26 13.50 P 0.00 0.00 0.00 0.21 +0.01 35 0 47 0
28MAY26 14.00 P 0.41 0.41 0.41 0.36 +0.01 35 7 253 0
28MAY26 14.50 P 0.00 0.00 0.00 0.56 +0.01 34 0 132 0
28MAY26 15.00 P 0.87 0.87 0.87 0.83 +0.02 34 6 395 +6
28MAY26 15.50 P 0.00 0.00 0.00 1.16 +0.02 34 0 173 0
28MAY26 16.00 P 0.00 0.00 0.00 1.54 +0.03 34 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 1.97 +0.09 35 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.49 +0.17 42 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 2.97 +0.19 46 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.47 +0.20 51 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 3.97 +0.21 56 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.33 +0.05 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.96 +0.19 64 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.38 +0.16 54 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.34 +0.12 35 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.34 +0.12 47 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.34 +0.13 55 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.33 +0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 50 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 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 35 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.05 0.00 36 0 197 0
29JUN26 12.00 P 0.00 0.00 0.00 0.09 0.00 35 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.16 +0.01 35 0 136 0
29JUN26 13.00 P 0.00 0.00 0.00 0.26 +0.01 35 0 1,768 0
29JUN26 13.50 P 0.00 0.00 0.00 0.40 +0.01 35 0 83 0
29JUN26 14.00 P 0.00 0.00 0.00 0.57 +0.01 35 0 219 0
29JUN26 14.50 P 0.83 0.83 0.83 0.79 +0.01 34 2 358 0
29JUN26 15.00 P 1.16 1.16 1.16 1.05 +0.01 34 15 210 +15
29JUN26 15.50 P 0.00 0.00 0.00 1.37 +0.02 34 0 193 0
29JUN26 16.00 P 0.00 0.00 0.00 1.72 +0.02 34 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 2.12 +0.07 35 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.61 +0.16 39 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.06 +0.18 41 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.49 +0.15 40 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 3.98 +0.17 43 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.44 +0.16 43 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.96 +0.19 48 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.38 +0.14 41 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.38 +0.16 46 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.34 +0.12 37 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.34 +0.13 42 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.33 +0.12 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.06 0.00 35 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.17 0.00 35 0 11 0
30JUL26 12.50 P 0.00 0.00 0.00 0.27 +0.01 36 0 35 0
30JUL26 13.00 P 0.00 0.00 0.00 0.40 +0.02 36 0 18 0
30JUL26 13.50 P 0.00 0.00 0.00 0.56 +0.02 36 0 107 0
30JUL26 14.00 P 0.00 0.00 0.00 0.74 +0.01 35 0 86 0
30JUL26 14.50 P 0.97 0.97 0.97 0.97 +0.02 35 2 33 +2
30JUL26 15.00 P 0.00 0.00 0.00 1.24 +0.02 35 0 91 0
30JUL26 15.50 P 0.00 0.00 0.00 1.54 +0.01 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 1.89 +0.02 35 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.26 +0.07 35 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.71 +0.13 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.12 +0.10 37 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.56 +0.11 38 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.03 +0.12 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.50 +0.18 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.97 +0.18 41 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.39 +0.12 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.01 39 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.01 39 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.01 39 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.20 -0.01 38 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.01 38 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 -0.01 39 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.54 -0.01 38 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.72 0.00 39 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 0.91 -0.01 39 0 68 0
29SEP26 14.00 P 0.00 0.00 0.00 1.14 +0.01 39 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.39 0.00 39 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.68 +0.01 39 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 1.98 +0.02 39 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.32 +0.02 40 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.68 +0.04 40 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.05 +0.03 40 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.45 +0.04 41 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 3.87 +0.06 42 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.30 +0.18 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.74 +0.20 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.05 +0.07 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.50 +0.08 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.43 +0.09 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.61 +0.10 52 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.36 +0.10 38 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.35 +0.12 39 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 0.00 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.26 0.00 37 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 0.00 37 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.48 +0.01 38 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.62 +0.01 38 0 29 0
30DEC26 12.50 P 0.00 0.00 0.00 0.78 0.00 37 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 0.97 +0.01 38 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.19 +0.02 38 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.42 +0.02 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.68 +0.02 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 1.97 +0.03 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.27 +0.03 38 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.60 +0.04 38 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 2.94 +0.04 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.32 +0.06 39 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.69 +0.05 39 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.09 +0.06 40 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.50 +0.06 40 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 4.93 +0.08 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.21 +0.08 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.64 +0.08 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.54 +0.09 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.61 +0.10 43 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.41 +0.10 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.38 +0.11 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.25 +0.01 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 +0.01 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 +0.02 37 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.51 +0.03 37 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.65 +0.01 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.81 +0.02 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.99 +0.02 37 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.20 +0.03 37 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.42 +0.03 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.67 +0.04 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.93 +0.04 38 0 0 0
30MAR27 15.00 P 2.25 2.25 2.25 2.22 +0.04 38 1 2 +1
30MAR27 15.50 P 0.00 0.00 0.00 2.52 +0.04 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.85 +0.06 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.19 +0.06 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.44 +0.06 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.80 +0.06 37 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.17 +0.06 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.56 +0.07 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.96 +0.07 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.37 +0.08 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.79 +0.08 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.65 +0.08 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.61 +0.10 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.48 +0.10 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.42 +0.10 36 0 0 0
TOTAL PUT 77 14,542 -84
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 63.90
29APR26 43.00 C 0.00 0.00 0.00 20.92 -0.45 84 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.92 -0.45 71 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.92 -0.45 0 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.92 -0.45 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 16.92 -0.45 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 15.92 -0.45 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.92 -0.46 0 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 13.92 -0.46 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 11.42 -0.46 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 8.92 -0.46 0 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 6.43 -0.45 29 0 123 0
29APR26 60.00 C 0.00 0.00 0.00 3.93 -0.46 18 0 228 0
29APR26 62.50 C 1.33 1.37 1.33 1.57 -0.45 17 44 128 +30
29APR26 65.00 C 0.27 0.27 0.27 0.27 -0.19 18 15 188 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 -0.02 20 0 174 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 196 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 75 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.00 -0.45 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.00 -0.45 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.00 -0.46 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.00 -0.46 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.01 -0.45 31 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.01 -0.45 26 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 11.42 -0.55 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.02 -0.46 0 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 6.57 -0.44 19 0 39 0
28MAY26 60.00 C 0.00 0.00 0.00 4.14 -0.52 15 0 12 0
28MAY26 62.50 C 2.03 2.03 2.03 2.29 -0.29 18 15 58 0
28MAY26 65.00 C 0.89 0.99 0.87 1.03 -0.18 19 32 243 -28
28MAY26 67.50 C 0.40 0.40 0.40 0.39 -0.08 19 15 294 +15
28MAY26 70.00 C 0.00 0.00 0.00 0.11 -0.03 19 0 332 0
28MAY26 72.50 C 0.00 0.00 0.00 0.03 0.00 20 0 165 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 23.99 -0.45 48 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 22.99 -0.45 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 21.99 -0.45 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.99 -0.46 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.00 -0.45 40 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.00 -0.45 35 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.00 -0.45 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.00 -0.46 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.01 -0.45 33 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.01 -0.45 29 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.01 -0.45 23 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 11.52 -0.45 23 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.03 -0.45 20 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 6.58 -0.44 19 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.20 -0.46 16 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.39 -0.31 18 0 241 0
29JUN26 65.00 C 1.09 1.09 1.09 1.18 -0.20 18 15 345 +15
29JUN26 67.50 C 0.00 0.00 0.00 0.54 -0.11 19 0 161 0
29JUN26 70.00 C 0.00 0.00 0.00 0.20 -0.06 19 0 16 0
29JUN26 72.50 C 0.00 0.00 0.00 0.07 -0.03 19 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN26 80.00 C 0.07 0.07 0.07 0.01 0.00 22 15 15 +15
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.00 -0.45 34 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.00 -0.45 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.00 -0.46 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.01 -0.45 31 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.01 -0.45 28 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.01 -0.45 24 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 11.52 -0.45 22 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.03 -0.45 19 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 6.60 -0.44 18 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.26 -0.40 16 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.56 -0.31 17 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.43 -0.19 18 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.76 -0.14 18 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.37 -0.08 18 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.17 -0.04 18 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.07 -0.03 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
29SEP26 40.00 C 0.00 0.00 0.00 23.99 -0.45 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 22.99 -0.45 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.99 -0.45 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.99 -0.46 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.00 -0.45 33 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.00 -0.45 30 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.00 -0.45 25 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 17.00 -0.46 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.01 -0.45 27 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.01 -0.45 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.01 -0.45 22 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 11.52 -0.45 20 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.05 -0.44 18 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 6.72 -0.39 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 4.72 -0.30 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.09 -0.28 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.01 -0.12 18 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 1.28 -0.07 18 0 7 0
29SEP26 70.00 C 0.00 0.00 0.00 0.78 -0.04 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.46 -0.05 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.28 -0.01 18 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 0.00 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.08 0.00 18 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 0.00 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.02 0.00 18 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 22.99 -0.45 33 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 21.99 -0.45 30 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 20.99 -0.46 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.00 -0.45 29 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.00 -0.45 27 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.00 -0.45 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.00 -0.46 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.01 -0.45 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.01 -0.45 22 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.01 -0.45 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 11.52 -0.45 17 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.09 -0.44 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 6.91 -0.41 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.11 -0.36 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 3.62 -0.28 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.58 -0.24 16 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 1.77 -0.21 16 0 18 0
30DEC26 70.00 C 0.00 0.00 0.00 1.20 -0.14 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.81 -0.08 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.53 -0.08 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.32 -0.07 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.19 -0.05 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.12 -0.02 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.00 -0.45 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.00 -0.45 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.00 -0.46 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.01 -0.45 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.01 -0.45 20 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.01 -0.45 18 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 11.53 -0.46 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.23 -0.42 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.26 -0.36 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.64 -0.30 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.18 -0.22 15 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.11 -0.19 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.26 -0.16 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.61 -0.12 16 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 1.17 -0.07 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.80 -0.08 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.54 -0.05 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.35 -0.04 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.23 -0.02 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.15 -0.01 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.09 -0.01 16 0 0 0
TOTAL CALL 151 4,876 +47
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 57 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 361 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 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 0.36 0.36 0.27 0.18 +0.03 18 28 231 +12
29APR26 65.00 P 1.72 1.72 1.72 1.40 +0.28 20 15 239 -15
29APR26 67.50 P 0.00 0.00 0.00 3.60 +0.43 0 0 18 0
29APR26 70.00 P 0.00 0.00 0.00 6.10 +0.45 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.60 +0.45 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 11.10 +0.45 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.90 +0.41 97 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.39 +0.40 108 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.90 +0.41 120 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.40 +0.41 130 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.89 +0.40 140 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 34 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 29 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 21 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.20 +0.04 19 0 247 0
28MAY26 60.00 P 0.00 0.00 0.00 0.69 +0.12 19 0 57 0
28MAY26 62.50 P 1.92 1.92 1.92 1.83 +0.24 20 4 195 +4
28MAY26 65.00 P 0.00 0.00 0.00 3.58 +0.34 21 0 452 0
28MAY26 67.50 P 0.00 0.00 0.00 5.64 +0.41 19 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 8.02 +0.44 19 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 10.48 +0.45 18 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 13.28 +0.41 42 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.60 +0.25 40 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 18.34 +0.51 55 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.82 +0.50 59 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.22 +0.41 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.70 +0.40 63 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 38 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 21 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 20 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.04 0.00 19 0 105 0
29JUN26 55.00 P 0.20 0.20 0.20 0.15 +0.02 19 15 133 -6
29JUN26 57.50 P 0.52 0.52 0.50 0.47 +0.06 19 30 114 0
29JUN26 60.00 P 1.22 1.22 1.22 1.14 +0.11 19 17 119 +17
29JUN26 62.50 P 2.53 2.53 2.53 2.28 +0.17 19 1 30 0
29JUN26 65.00 P 0.00 0.00 0.00 3.92 +0.24 19 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 6.04 +0.38 21 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 8.12 +0.42 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 10.52 +0.44 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 13.28 +0.39 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.75 +0.40 35 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 18.34 +0.51 41 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.82 +0.50 44 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 23.22 +0.41 45 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.71 +0.41 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 22 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.09 0.00 18 0 2 0
30JUL26 55.00 P 0.27 0.27 0.27 0.26 +0.02 18 1 30 0
30JUL26 57.50 P 0.66 0.66 0.66 0.66 +0.06 18 2 36 +2
30JUL26 60.00 P 0.00 0.00 0.00 1.42 +0.13 18 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 2.60 +0.17 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 4.24 +0.27 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 6.21 +0.34 20 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 8.21 +0.39 18 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.56 +0.43 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.28 +0.38 27 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.75 +0.40 30 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.34 +0.51 35 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.82 +0.50 38 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 23.22 +0.41 38 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.71 +0.41 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 22 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 +0.01 19 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.05 +0.02 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.07 +0.02 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 +0.03 19 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.27 +0.06 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.58 +0.09 18 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 1.16 +0.16 19 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 2.03 +0.23 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 3.23 +0.31 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.62 +0.34 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 6.42 +0.39 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.46 +0.42 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.70 +0.45 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 13.45 +0.46 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.95 +0.46 28 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 18.46 +0.42 31 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.90 +0.38 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 23.35 +0.38 34 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.81 +0.39 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 17 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 0.00 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.07 +0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.10 +0.01 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.14 +0.01 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.19 +0.01 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.42 +0.02 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.82 +0.05 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.46 +0.08 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.35 +0.11 17 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 3.56 +0.18 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.05 +0.22 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.63 +0.27 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.60 +0.33 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.77 +0.37 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.48 +0.42 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.95 +0.43 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 18.48 +0.43 26 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 20.91 +0.39 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.35 +0.38 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.81 +0.39 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.11 +0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.15 +0.01 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.21 +0.02 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.29 +0.03 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.57 +0.05 16 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 1.03 +0.09 16 0 6 0
30MAR27 57.50 P 1.66 1.66 1.66 1.66 +0.08 16 1 1 +1
30MAR27 60.00 P 0.00 0.00 0.00 2.62 +0.17 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.83 +0.24 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.30 +0.28 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.82 +0.31 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.73 +0.35 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.85 +0.39 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.53 +0.44 20 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.99 +0.46 22 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 18.48 +0.43 24 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.91 +0.39 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 23.35 +0.38 26 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.81 +0.39 28 0 0 0
TOTAL PUT 114 4,442 +15
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$ 21.12
29APR26 15.50 C 0.00 0.00 0.00 5.73 -0.14 147 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 5.23 -0.14 134 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.73 -0.14 122 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 4.23 -0.14 110 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.63 -0.24 52 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 3.13 -0.24 44 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.63 -0.24 37 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 2.15 -0.23 44 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.68 -0.23 43 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 1.25 -0.22 43 0 5 0
29APR26 21.00 C 0.62 0.62 0.62 0.60 -0.13 45 15 451 +15
29APR26 22.00 C 0.00 0.00 0.00 0.21 -0.07 45 0 600 0
29APR26 23.00 C 0.05 0.05 0.05 0.06 -0.02 46 1 378 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 56 0 186 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 77 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 96 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 105 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 121 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 129 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 144 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.77 -0.11 66 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 5.27 -0.13 61 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.78 -0.13 56 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 4.29 -0.13 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.68 -0.23 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 3.19 -0.24 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.73 -0.23 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 2.28 -0.23 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.87 -0.21 30 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.54 -0.18 32 0 26 0
28MAY26 21.00 C 0.00 0.00 0.00 0.91 -0.12 31 0 60 0
28MAY26 22.00 C 0.47 0.47 0.47 0.47 -0.09 30 2 158 +2
28MAY26 23.00 C 0.00 0.00 0.00 0.22 -0.06 30 0 108 0
28MAY26 24.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 86 0
28MAY26 25.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.02 0.00 32 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 38 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.81 -0.07 54 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 5.33 -0.07 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.83 -0.08 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 4.33 -0.09 42 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.72 -0.22 26 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 3.24 -0.24 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.78 -0.23 25 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 2.35 -0.22 25 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.94 -0.22 25 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.62 -0.21 27 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 1.00 -0.17 26 0 61 0
29JUN26 22.00 C 0.73 0.73 0.73 0.56 -0.12 26 15 122 +15
29JUN26 23.00 C 0.37 0.43 0.37 0.29 -0.08 26 30 110 0
29JUN26 24.00 C 0.00 0.00 0.00 0.14 -0.04 26 0 401 0
29JUN26 25.00 C 0.00 0.00 0.00 0.06 -0.03 26 0 267 0
29JUN26 26.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.86 -0.05 55 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.35 -0.07 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.85 -0.09 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.35 -0.12 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.75 -0.25 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.30 -0.23 29 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.86 -0.23 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.46 -0.21 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.08 -0.21 29 0 45 0
30JUL26 20.00 C 1.87 1.88 1.84 1.79 -0.20 31 75 450 +75
30JUL26 21.00 C 0.00 0.00 0.00 1.21 -0.16 30 0 44 0
30JUL26 22.00 C 0.82 0.82 0.82 0.77 -0.14 30 4 5 +4
30JUL26 23.00 C 0.00 0.00 0.00 0.48 -0.09 30 0 16 0
30JUL26 24.00 C 0.00 0.00 0.00 0.28 -0.07 30 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.16 -0.05 30 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.09 -0.03 29 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.86 -0.05 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.36 -0.07 44 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.86 -0.09 40 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.37 -0.12 37 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.79 -0.25 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.36 -0.22 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.95 -0.21 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.57 -0.20 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.22 -0.19 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.91 -0.18 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.42 -0.17 30 0 206 0
29SEP26 22.00 C 0.00 0.00 0.00 1.02 -0.12 30 0 202 0
29SEP26 23.00 C 0.00 0.00 0.00 0.72 -0.09 30 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.50 -0.07 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.34 -0.06 29 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 -0.04 29 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.16 -0.03 30 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.87 -0.05 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.38 -0.07 38 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.90 -0.10 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.44 -0.11 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.89 -0.22 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.49 -0.21 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.13 -0.21 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.79 -0.21 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.49 -0.19 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.21 -0.18 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.74 -0.13 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.35 -0.11 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.05 -0.10 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.83 -0.06 29 0 15 0
30DEC26 25.00 C 0.63 0.63 0.63 0.64 -0.07 29 4 34 +4
30DEC26 26.00 C 0.48 0.48 0.48 0.49 -0.06 29 5 33 +5
30DEC26 27.00 C 0.00 0.00 0.00 0.36 -0.06 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.27 -0.05 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.15 -0.03 29 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.87 -0.09 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.40 -0.10 33 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.97 -0.09 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.54 -0.09 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.15 -0.09 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.66 -0.19 28 0 35 0
30MAR27 18.50 C 0.00 0.00 0.00 3.34 -0.19 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.03 -0.19 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.76 -0.17 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.50 -0.17 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.05 -0.11 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.67 -0.09 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.32 -0.14 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.12 -0.09 29 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.90 -0.09 29 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.72 -0.08 29 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.57 -0.06 29 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.45 -0.06 29 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 0.35 -0.05 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.28 -0.04 29 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.22 -0.03 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 -0.02 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
TOTAL CALL 151 8,522 +120
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
29APR26 18.00 P 0.02 0.02 0.02 0.01 0.00 55 5 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 0.00 43 0 404 0
29APR26 19.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 233 0
29APR26 20.00 P 0.00 0.00 0.00 0.13 +0.03 44 0 399 0
29APR26 21.00 P 0.42 0.42 0.42 0.44 +0.07 43 3 622 0
29APR26 22.00 P 0.00 0.00 0.00 1.04 +0.15 40 0 147 0
29APR26 23.00 P 0.00 0.00 0.00 1.92 +0.21 43 0 154 0
29APR26 24.00 P 0.00 0.00 0.00 2.88 +0.23 0 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 3.88 +0.24 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 4.88 +0.21 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 5.88 +0.21 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 6.88 +0.21 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 7.88 +0.21 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 8.88 +0.19 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 9.88 +0.18 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 10.88 +0.21 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 11.88 +0.21 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 12.88 +0.21 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 13.88 +0.21 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 14.88 +0.18 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 15.88 +0.21 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 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 32 0 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 31 0 14 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 71 0
28MAY26 18.50 P 0.00 0.00 0.00 0.07 +0.01 30 0 18 0
28MAY26 19.00 P 0.00 0.00 0.00 0.13 +0.02 30 0 144 0
28MAY26 19.50 P 0.25 0.25 0.22 0.21 +0.03 30 2 108 +2
28MAY26 20.00 P 0.00 0.00 0.00 0.34 +0.05 30 0 95 0
28MAY26 21.00 P 0.73 0.73 0.67 0.70 +0.06 29 26 98 +16
28MAY26 22.00 P 0.00 0.00 0.00 1.26 +0.12 28 0 184 0
28MAY26 23.00 P 0.00 0.00 0.00 2.06 +0.18 30 0 95 0
28MAY26 24.00 P 0.00 0.00 0.00 2.94 +0.21 30 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 3.89 +0.23 30 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 4.88 +0.21 0 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 5.88 +0.21 0 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 6.88 +0.21 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 7.88 +0.21 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 8.88 +0.19 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 9.88 +0.18 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 10.88 +0.20 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 11.88 +0.21 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 12.88 +0.20 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 13.88 +0.21 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 14.88 +0.18 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 15.88 +0.21 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 26 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 +0.01 26 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.10 +0.01 26 0 1 0
29JUN26 18.00 P 0.18 0.18 0.18 0.16 +0.01 25 18 18 +18
29JUN26 18.50 P 0.00 0.00 0.00 0.25 +0.03 25 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.38 +0.05 25 0 62 0
29JUN26 19.50 P 0.00 0.00 0.00 0.55 +0.06 25 0 51 0
29JUN26 20.00 P 0.00 0.00 0.00 0.76 +0.08 24 0 80 0
29JUN26 21.00 P 0.00 0.00 0.00 1.31 +0.11 24 0 306 0
29JUN26 22.00 P 0.00 0.00 0.00 2.01 +0.15 22 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 2.83 +0.18 19 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 3.84 +0.22 25 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 4.80 +0.37 26 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 5.78 +0.41 26 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 6.77 +0.44 28 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 7.76 +0.47 27 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 8.75 +0.49 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 9.75 +0.53 28 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.75 +0.25 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.74 +0.24 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 12.74 +0.25 40 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 13.73 +0.24 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 14.73 +0.24 42 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 15.72 +0.24 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 16.72 +0.24 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 0.00 30 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.08 0.00 29 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 0.28 +0.02 30 0 6 0
30JUL26 18.00 P 0.36 0.36 0.36 0.38 +0.02 29 2 9 0
30JUL26 18.50 P 0.00 0.00 0.00 0.50 +0.03 29 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.67 +0.05 29 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.86 +0.06 29 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.09 +0.08 28 0 2 0
30JUL26 21.00 P 1.52 1.52 1.52 1.63 +0.11 28 15 17 -2
30JUL26 22.00 P 0.00 0.00 0.00 2.29 +0.13 27 0 32 0
30JUL26 23.00 P 0.00 0.00 0.00 3.04 +0.16 26 0 3 0
30JUL26 24.00 P 0.00 0.00 0.00 3.99 +0.21 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 4.80 +0.12 22 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.78 +0.16 23 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.77 +0.19 24 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.76 +0.21 23 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.75 +0.22 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.75 +0.24 25 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 +0.01 29 0 33 0
29SEP26 16.50 P 0.00 0.00 0.00 0.27 +0.02 29 0 12 0
29SEP26 17.00 P 0.00 0.00 0.00 0.35 +0.01 29 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.46 +0.02 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 +0.03 29 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.75 +0.04 29 0 29 0
29SEP26 19.00 P 0.00 0.00 0.00 0.93 +0.05 28 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.14 +0.07 28 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.37 +0.07 28 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 1.91 +0.10 28 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.63 +0.14 29 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.36 +0.15 29 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.17 +0.17 29 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 4.88 +0.03 24 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 5.78 +0.04 19 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 6.77 +0.11 20 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 7.76 +0.15 20 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 8.75 +0.18 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 9.75 +0.20 22 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 10.75 +0.23 27 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.74 +0.24 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 12.74 +0.25 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.73 +0.24 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.73 +0.24 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.72 +0.24 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.72 +0.24 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.37 +0.02 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 +0.02 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.60 +0.03 29 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.73 +0.02 29 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 0.88 +0.01 29 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.06 +0.01 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.25 +0.01 28 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.47 +0.01 28 0 0 0
30DEC26 20.00 P 1.68 1.68 1.68 1.71 +0.04 28 2 58 +2
30DEC26 21.00 P 2.31 2.31 2.31 2.30 +0.07 29 1 78 0
30DEC26 22.00 P 0.00 0.00 0.00 2.94 +0.09 29 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.63 +0.02 29 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.40 +0.03 29 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.22 +0.03 29 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.07 +0.03 29 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.95 +0.03 28 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 7.88 +0.06 28 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 8.77 +0.03 23 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 9.75 +0.08 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 10.75 +0.13 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.74 +0.16 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.74 +0.18 26 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.73 +0.21 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.73 +0.24 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.72 +0.24 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 16.72 +0.24 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.41 +0.03 29 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.51 +0.02 29 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 +0.03 28 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.76 +0.02 28 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 0.91 +0.02 28 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.10 +0.04 29 0 13 0
30MAR27 18.50 P 0.00 0.00 0.00 1.29 +0.03 28 0 2 0
30MAR27 19.00 P 1.49 1.49 1.49 1.49 +0.02 28 1 4 +1
30MAR27 19.50 P 0.00 0.00 0.00 1.72 +0.02 28 0 6 0
30MAR27 20.00 P 1.95 1.95 1.93 1.96 +0.12 28 4 29 +4
30MAR27 21.00 P 0.00 0.00 0.00 2.51 +0.05 28 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 3.14 +0.05 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 3.83 +0.03 28 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.57 +0.02 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.37 +0.03 28 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.19 +0.01 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.04 +0.12 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 7.93 +0.11 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 8.84 +0.10 26 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 9.77 +0.10 24 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 10.75 +0.13 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 11.74 +0.16 24 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.74 +0.18 26 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.73 +0.21 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.73 +0.24 28 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.72 +0.24 27 0 0 0
TOTAL PUT 79 6,927 +41
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$ 416.60
24APR26 295.00 C 0.00 0.00 0.00 121.64 -0.72 132 0 0 0
24APR26 300.00 C 0.00 0.00 0.00 116.64 -0.70 122 0 0 0
24APR26 310.00 C 0.00 0.00 0.00 106.64 -0.69 0 0 0 0
24APR26 320.00 C 0.00 0.00 0.00 96.60 -0.77 0 0 0 0
24APR26 330.00 C 0.00 0.00 0.00 86.60 -0.72 0 0 0 0
24APR26 340.00 C 0.00 0.00 0.00 76.65 -0.62 87 0 0 0
24APR26 350.00 C 0.00 0.00 0.00 66.65 -0.62 74 0 0 0
24APR26 360.00 C 0.00 0.00 0.00 56.65 -0.62 61 0 0 0
24APR26 370.00 C 0.00 0.00 0.00 46.66 -0.61 57 0 0 0
24APR26 380.00 C 0.00 0.00 0.00 36.68 -0.60 50 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 26.74 -0.56 43 0 43 0
24APR26 400.00 C 16.75 16.75 15.64 16.94 -0.58 35 111 112 +15
24APR26 410.00 C 7.18 7.60 6.56 7.79 -0.68 28 47 621 -31
24APR26 420.00 C 1.99 1.99 1.16 1.28 -1.34 21 811 2,244 +398
24APR26 430.00 C 0.65 0.65 0.20 0.21 -0.54 27 11 384 +1
24APR26 440.00 C 0.00 0.00 0.00 0.05 -0.17 33 0 104 0
24APR26 450.00 C 0.00 0.00 0.00 0.02 -0.05 40 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
24APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
24APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
24APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
24APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
24APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 540.00 C 0.00 0.00 0.00 0.01 - 112 0 0 -
29APR26 280.00 C 0.00 0.00 0.00 136.71 -0.57 0 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 131.71 -0.57 0 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 126.72 -0.56 0 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 121.72 -0.64 0 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 116.73 -0.61 0 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 106.73 -0.60 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 96.74 -0.63 0 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 86.76 -0.57 56 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 76.76 -0.62 47 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 66.76 -0.62 36 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 56.78 -0.62 38 0 95 0
29APR26 370.00 C 0.00 0.00 0.00 46.81 -0.63 34 0 687 0
29APR26 380.00 C 36.62 36.62 35.95 36.91 -0.63 32 60 1,777 +30
29APR26 390.00 C 0.00 0.00 0.00 27.18 -0.66 30 0 1,041 0
29APR26 400.00 C 17.44 18.01 16.63 17.91 -0.16 27 170 3,745 -20
29APR26 410.00 C 9.38 9.38 8.60 9.46 -0.78 23 64 4,738 -20
29APR26 420.00 C 3.85 4.00 3.15 3.66 -0.74 22 1,367 7,699 -375
29APR26 430.00 C 1.20 1.30 0.95 1.16 -0.52 22 1,127 4,185 +68
29APR26 440.00 C 0.37 0.37 0.31 0.31 -0.24 24 8 3,188 -2
29APR26 450.00 C 0.17 0.17 0.17 0.07 -0.10 24 20 2,752 -20
29APR26 460.00 C 0.00 0.00 0.00 0.02 -0.03 26 0 1,327 0
29APR26 470.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 2,182 0
29APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,712 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10,304 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,077 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 60 0 400 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 63 0 272 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 67 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 71 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,038 0
30APR26 295.00 C 0.00 0.00 0.00 121.75 -0.76 0 0 0 0
30APR26 300.00 C 0.00 0.00 0.00 116.76 -0.73 67 0 0 0
30APR26 310.00 C 0.00 0.00 0.00 106.77 -0.75 64 0 0 0
30APR26 320.00 C 0.00 0.00 0.00 96.78 -0.72 60 0 0 0
30APR26 330.00 C 0.00 0.00 0.00 86.80 -0.71 57 0 0 0
30APR26 340.00 C 0.00 0.00 0.00 76.79 -0.61 47 0 0 0
30APR26 350.00 C 0.00 0.00 0.00 66.80 -0.61 42 0 0 0
30APR26 360.00 C 0.00 0.00 0.00 56.83 -0.59 39 0 0 0
30APR26 370.00 C 0.00 0.00 0.00 46.89 -0.57 36 0 0 0
30APR26 380.00 C 0.00 0.00 0.00 37.03 -0.55 33 0 0 0
30APR26 390.00 C 0.00 0.00 0.00 27.35 -0.55 30 0 0 0
30APR26 400.00 C 17.92 17.92 17.02 17.91 -0.30 25 46 162 +46
30APR26 410.00 C 9.85 9.91 9.85 9.62 -0.88 22 19 79 +17
30APR26 420.00 C 4.54 4.54 3.65 3.68 -1.06 20 199 556 +54
30APR26 430.00 C 1.33 1.40 1.33 1.42 -0.58 23 112 237 +80
30APR26 440.00 C 0.00 0.00 0.00 0.54 -0.23 25 0 29 0
30APR26 450.00 C 0.00 0.00 0.00 0.21 -0.09 27 0 0 0
30APR26 460.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30APR26 470.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30APR26 480.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30APR26 490.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30APR26 540.00 C 0.00 0.00 0.00 0.01 - 56 0 0 -
28MAY26 280.00 C 0.00 0.00 0.00 137.43 -0.62 54 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 132.46 -0.62 52 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 127.49 -0.62 50 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 122.52 -0.62 49 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 117.55 -0.62 47 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 107.62 -0.62 44 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 97.69 -0.61 41 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 87.76 -0.62 37 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 77.54 -0.60 29 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 67.71 -0.59 28 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 57.98 -0.60 27 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 48.44 -0.62 26 0 339 0
28MAY26 380.00 C 38.80 38.80 38.80 39.21 -0.67 24 1 486 0
28MAY26 390.00 C 0.00 0.00 0.00 30.46 -0.76 23 0 1,348 0
28MAY26 400.00 C 21.39 21.50 21.39 23.10 +0.49 24 38 2,433 0
28MAY26 410.00 C 15.42 15.42 14.50 14.91 -1.13 20 35 3,593 0
28MAY26 420.00 C 10.10 10.10 9.07 9.30 -1.10 19 188 6,753 +107
28MAY26 430.00 C 6.40 6.40 5.70 5.95 -0.66 20 49 2,117 +33
28MAY26 440.00 C 3.72 3.80 3.29 3.71 -0.34 21 280 3,492 +111
28MAY26 450.00 C 2.52 2.52 1.91 2.27 -0.19 22 181 2,977 +122
28MAY26 460.00 C 1.46 1.46 1.31 1.38 +0.02 23 82 6,284 +31
28MAY26 470.00 C 0.96 0.96 0.96 0.88 +0.16 24 60 3,068 -30
28MAY26 480.00 C 0.00 0.00 0.00 0.53 +0.17 24 0 3,359 0
28MAY26 490.00 C 0.00 0.00 0.00 0.33 +0.15 25 0 2,383 0
28MAY26 500.00 C 0.50 0.50 0.50 0.20 +0.11 26 30 454 +30
28MAY26 510.00 C 0.00 0.00 0.00 0.13 +0.09 27 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.08 +0.06 27 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.05 +0.04 28 0 255 0
28MAY26 540.00 C 0.00 0.00 0.00 0.04 +0.03 29 0 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 31 0 195 0
28MAY26 580.00 C 0.00 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 34 0 0 0
28MAY26 600.00 C 0.10 0.10 0.10 0.01 0.00 35 5 437 0
29JUN26 220.00 C 0.00 0.00 0.00 197.88 -0.56 64 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 192.92 -0.55 63 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 187.95 -0.60 61 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 183.00 -0.59 60 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 178.04 -0.56 58 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 173.08 -0.59 56 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 168.13 -0.59 55 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 163.17 -0.59 53 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 158.22 -0.59 52 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 153.26 -0.59 50 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 148.31 -0.59 49 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 143.36 -0.56 48 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 138.41 -0.58 46 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 133.45 -0.59 44 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 128.50 -0.59 43 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 123.55 -0.59 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 118.60 -0.59 40 0 201 0
29JUN26 310.00 C 0.00 0.00 0.00 108.74 -0.60 38 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 98.99 -0.59 36 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 89.25 -0.61 33 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 78.61 -1.59 25 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 69.05 -0.64 25 0 102 0
29JUN26 360.00 C 60.49 60.75 59.61 59.75 -1.12 25 41 1,342 -40
29JUN26 370.00 C 0.00 0.00 0.00 50.69 -0.75 24 0 935 0
29JUN26 380.00 C 0.00 0.00 0.00 42.12 -0.83 23 0 1,288 0
29JUN26 390.00 C 0.00 0.00 0.00 34.13 -0.92 23 0 1,075 0
29JUN26 400.00 C 26.52 27.22 26.32 26.35 -1.03 22 181 3,748 +44
29JUN26 410.00 C 20.91 20.91 20.42 20.06 -0.92 21 151 3,112 -1
29JUN26 420.00 C 15.57 15.57 14.64 14.64 -1.30 21 300 7,116 -19
29JUN26 430.00 C 11.00 11.00 10.55 10.55 -1.10 21 58 2,310 0
29JUN26 440.00 C 0.00 0.00 0.00 7.65 -0.96 21 0 1,620 0
29JUN26 450.00 C 5.60 5.80 5.60 5.47 -0.64 22 49 3,722 -26
29JUN26 460.00 C 4.11 4.11 4.03 3.72 -0.52 22 24 4,102 +24
29JUN26 470.00 C 3.00 3.00 3.00 2.46 -0.38 22 30 2,920 +30
29JUN26 480.00 C 2.11 2.11 2.11 1.60 -0.25 22 49 4,885 -49
29JUN26 490.00 C 0.00 0.00 0.00 1.02 -0.16 22 0 4,523 0
29JUN26 500.00 C 0.00 0.00 0.00 0.64 -0.10 22 0 2,065 0
29JUN26 510.00 C 0.00 0.00 0.00 0.39 -0.06 22 0 614 0
29JUN26 520.00 C 0.00 0.00 0.00 0.24 -0.03 23 0 1,530 0
29JUN26 530.00 C 0.00 0.00 0.00 0.14 -0.02 23 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.09 -0.01 23 0 1,292 0
29JUN26 550.00 C 0.00 0.00 0.00 0.05 0.00 23 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.03 0.00 23 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.02 0.00 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 0.36 0.36 0.36 0.01 0.00 26 5 168 0
30JUL26 280.00 C 0.00 0.00 0.00 139.34 -0.56 42 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 134.43 -0.56 40 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 129.53 -0.56 39 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 124.69 -0.55 39 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 119.82 -0.53 38 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 110.13 -0.53 36 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 100.49 -0.54 34 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 90.93 -0.54 32 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 81.49 -0.50 30 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 70.73 -1.20 25 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 61.82 -1.26 24 0 0 0
30JUL26 370.00 C 54.59 54.59 54.59 53.31 -1.28 24 1 30 -1
30JUL26 380.00 C 0.00 0.00 0.00 45.29 -1.25 24 0 90 0
30JUL26 390.00 C 0.00 0.00 0.00 37.86 -1.15 24 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 30.76 -0.97 23 0 955 0
30JUL26 410.00 C 25.70 25.70 25.70 24.75 -0.93 23 30 1,298 0
30JUL26 420.00 C 20.04 20.04 19.76 19.50 -0.84 22 133 836 +30
30JUL26 430.00 C 15.56 15.56 15.56 15.25 -1.09 22 13 1,335 0
30JUL26 440.00 C 12.00 12.35 12.00 11.91 -0.66 23 61 967 +31
30JUL26 450.00 C 9.08 9.55 9.08 9.17 -0.74 23 31 316 +30
30JUL26 460.00 C 7.61 7.61 7.12 6.96 -0.74 23 87 256 +87
30JUL26 470.00 C 0.00 0.00 0.00 5.13 -0.85 23 0 356 0
30JUL26 480.00 C 4.42 4.42 4.42 3.72 -0.82 23 30 265 +30
30JUL26 490.00 C 0.00 0.00 0.00 2.66 -0.76 23 0 350 0
30JUL26 500.00 C 2.80 2.80 2.80 1.88 -0.69 23 1 496 0
30JUL26 510.00 C 2.25 2.25 2.25 1.31 -0.61 23 10 138 +10
30JUL26 520.00 C 0.00 0.00 0.00 0.90 -0.53 23 0 220 0
30JUL26 530.00 C 0.00 0.00 0.00 0.61 -0.45 23 0 70 0
30JUL26 540.00 C 0.00 0.00 0.00 0.41 - 23 0 0 -
29SEP26 280.00 C 0.00 0.00 0.00 140.57 -0.50 38 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 135.75 -0.52 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 130.94 -0.48 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 126.15 -0.52 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 121.36 -0.49 35 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 111.86 -0.52 34 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 102.45 -0.49 32 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 93.19 -0.53 31 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 84.13 -0.53 30 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 74.65 +0.23 28 0 357 0
29SEP26 360.00 C 0.00 0.00 0.00 65.28 -0.81 25 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 57.32 -0.83 25 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 49.89 -0.84 25 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 42.96 -0.83 25 0 704 0
29SEP26 400.00 C 0.00 0.00 0.00 36.63 -0.81 24 0 982 0
29SEP26 410.00 C 31.48 31.71 31.38 30.70 -0.78 24 90 3,000 0
29SEP26 420.00 C 0.00 0.00 0.00 25.77 -0.74 24 0 3,857 0
29SEP26 430.00 C 22.00 22.00 22.00 21.43 -0.97 24 7 933 -2
29SEP26 440.00 C 18.01 18.01 18.01 17.93 -0.83 24 14 2,778 0
29SEP26 450.00 C 14.85 14.85 14.85 14.79 -0.85 24 1,002 2,622 +1,000
29SEP26 460.00 C 12.45 12.45 12.39 12.02 -0.81 24 19 563 +19
29SEP26 470.00 C 0.00 0.00 0.00 9.64 -0.76 24 0 1,872 0
29SEP26 480.00 C 0.00 0.00 0.00 7.71 -0.80 24 0 720 0
29SEP26 490.00 C 0.00 0.00 0.00 6.14 -0.70 24 0 2,405 0
29SEP26 500.00 C 0.00 0.00 0.00 4.79 -0.71 24 0 722 0
29SEP26 510.00 C 0.00 0.00 0.00 3.79 -0.63 24 0 631 0
29SEP26 520.00 C 0.00 0.00 0.00 2.94 -0.53 24 0 515 0
29SEP26 530.00 C 0.00 0.00 0.00 2.26 -0.54 24 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 1.75 -0.42 24 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.27 -0.43 24 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 0.99 -0.32 24 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.74 -0.31 24 0 555 0
29SEP26 580.00 C 0.00 0.00 0.00 0.56 -0.24 24 0 544 0
29SEP26 590.00 C 0.00 0.00 0.00 0.42 -0.22 24 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.32 -0.16 24 0 538 0
30DEC26 280.00 C 0.00 0.00 0.00 141.06 -0.54 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 136.36 -0.54 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 131.74 -0.50 33 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 127.11 -0.49 33 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 122.51 -0.50 32 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 113.45 -0.53 31 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 104.58 -0.46 31 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 95.95 -0.50 30 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 87.57 -0.51 29 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 78.13 -1.90 27 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 70.40 -0.56 27 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 63.21 -0.62 26 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 56.35 -0.64 26 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 49.87 -0.71 26 0 174 0
30DEC26 400.00 C 45.00 45.00 45.00 44.60 -0.59 26 1 2,154 -1
30DEC26 410.00 C 0.00 0.00 0.00 39.38 -0.69 26 0 2,849 0
30DEC26 420.00 C 0.00 0.00 0.00 34.30 -0.86 26 0 3,087 0
30DEC26 430.00 C 30.65 30.65 30.32 29.88 -0.95 25 45 945 +25
30DEC26 440.00 C 26.62 27.21 26.62 26.09 -1.12 25 130 1,054 +130
30DEC26 450.00 C 23.28 23.28 23.12 22.58 -1.18 25 60 1,086 +30
30DEC26 460.00 C 20.36 20.37 20.36 19.55 -1.34 25 61 234 +2
30DEC26 470.00 C 0.00 0.00 0.00 16.81 -1.33 25 0 145 0
30DEC26 480.00 C 0.00 0.00 0.00 14.45 -1.49 25 0 226 0
30DEC26 490.00 C 0.00 0.00 0.00 12.33 -1.42 25 0 81 0
30DEC26 500.00 C 0.00 0.00 0.00 10.55 -1.55 25 0 604 0
30DEC26 510.00 C 0.00 0.00 0.00 8.92 -1.54 25 0 143 0
30DEC26 520.00 C 0.00 0.00 0.00 7.62 -1.50 25 0 366 0
30DEC26 530.00 C 0.00 0.00 0.00 6.36 -1.59 25 0 203 0
30DEC26 540.00 C 0.00 0.00 0.00 5.44 -1.38 25 0 175 0
30DEC26 550.00 C 0.00 0.00 0.00 4.52 -1.48 25 0 97 0
30DEC26 560.00 C 0.00 0.00 0.00 3.72 -1.31 25 0 500 0
30MAR27 280.00 C 0.00 0.00 0.00 142.39 -1.19 32 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 138.57 -0.49 33 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 134.09 -0.53 33 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 129.65 -0.54 32 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 125.26 -0.53 32 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 116.34 -0.81 31 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 107.62 -1.02 30 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 99.38 -1.09 29 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 91.47 +0.04 28 0 223 0
30MAR27 350.00 C 0.00 0.00 0.00 83.90 -1.01 28 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 74.63 -1.43 26 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 67.98 -1.34 26 0 710 0
30MAR27 380.00 C 68.00 68.00 68.00 60.16 -3.11 24 2 745 +2
30MAR27 390.00 C 0.00 0.00 0.00 56.12 -1.13 26 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 50.63 -0.97 26 0 940 0
30MAR27 410.00 C 0.00 0.00 0.00 45.83 -1.00 26 0 2,981 0
30MAR27 420.00 C 0.00 0.00 0.00 41.11 -1.00 26 0 2,056 0
30MAR27 430.00 C 0.00 0.00 0.00 36.64 -1.07 25 0 200 0
30MAR27 440.00 C 0.00 0.00 0.00 33.07 -0.91 26 0 185 0
30MAR27 450.00 C 0.00 0.00 0.00 29.63 -0.69 26 0 409 0
30MAR27 460.00 C 0.00 0.00 0.00 26.56 -0.62 26 0 613 0
30MAR27 470.00 C 0.00 0.00 0.00 23.82 -0.55 26 0 164 0
30MAR27 480.00 C 21.30 21.40 20.90 21.35 -0.51 26 30 243 +30
30MAR27 490.00 C 0.00 0.00 0.00 19.18 -0.47 26 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 16.98 -0.37 26 0 327 0
30MAR27 510.00 C 0.00 0.00 0.00 15.05 -0.31 26 0 92 0
30MAR27 520.00 C 0.00 0.00 0.00 13.30 -0.31 26 0 19 0
30MAR27 530.00 C 12.10 12.10 12.10 11.59 -0.27 26 6 56 +6
30MAR27 540.00 C 11.32 11.32 11.32 10.01 -0.24 26 30 110 -10
TOTAL CALL 7,903 218,803 +2,056
24APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
24APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
24APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
24APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
24APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24APR26 350.00 P 0.01 0.01 0.01 0.01 0.00 80 150 150 +150
24APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 68 0 69 0
24APR26 370.00 P 0.00 0.00 0.00 0.02 +0.01 60 0 15 0
24APR26 380.00 P 0.00 0.00 0.00 0.03 +0.02 50 0 67 0
24APR26 390.00 P 0.00 0.00 0.00 0.09 +0.06 43 0 438 0
24APR26 400.00 P 0.22 0.22 0.19 0.28 +0.03 35 14 1,541 -9
24APR26 410.00 P 1.31 1.35 0.91 1.10 -0.31 28 517 498 +122
24APR26 420.00 P 5.70 5.78 4.67 4.82 -0.77 22 377 177 -7
24APR26 430.00 P 13.78 14.61 13.78 13.98 +0.06 35 70 61 +9
24APR26 440.00 P 0.00 0.00 0.00 23.42 +0.44 32 0 0 0
24APR26 450.00 P 0.00 0.00 0.00 33.40 +0.57 0 0 0 0
24APR26 460.00 P 0.00 0.00 0.00 43.40 +0.60 0 0 0 0
24APR26 470.00 P 0.00 0.00 0.00 53.40 +0.60 0 0 0 0
24APR26 480.00 P 0.00 0.00 0.00 63.40 +0.60 0 0 0 0
24APR26 490.00 P 0.00 0.00 0.00 73.40 +0.60 0 0 0 0
24APR26 500.00 P 0.00 0.00 0.00 83.50 +0.70 107 0 0 0
24APR26 510.00 P 0.00 0.00 0.00 93.50 +0.70 117 0 0 0
24APR26 520.00 P 0.00 0.00 0.00 103.50 +0.70 127 0 0 0
24APR26 530.00 P 0.00 0.00 0.00 113.50 +0.70 136 0 0 0
24APR26 540.00 P 0.00 0.00 0.00 123.50 - 146 0 0 -
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 92 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 84 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 80 0 55 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 77 0 570 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 69 0 399 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,214 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 56 0 397 0
29APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,156 0
29APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,152 0
29APR26 360.00 P 0.09 0.10 0.09 0.02 0.00 38 75 3,252 +45
29APR26 370.00 P 0.18 0.19 0.18 0.05 0.00 35 32 2,364 -32
29APR26 380.00 P 0.27 0.28 0.25 0.14 0.00 32 67 4,117 -2
29APR26 390.00 P 0.45 0.49 0.38 0.39 -0.06 30 76 6,152 -11
29APR26 400.00 P 1.19 1.19 0.96 1.10 -0.09 27 287 5,601 -29
29APR26 410.00 P 3.06 3.08 2.60 3.00 -0.06 25 604 4,636 +53
29APR26 420.00 P 8.45 8.45 6.80 7.21 -0.12 23 1,110 2,187 -360
29APR26 430.00 P 15.00 15.47 14.34 14.72 -0.06 25 491 1,144 +29
29APR26 440.00 P 0.00 0.00 0.00 23.58 -0.33 23 0 656 0
29APR26 450.00 P 0.00 0.00 0.00 33.40 +0.54 0 0 527 -123
29APR26 460.00 P 0.00 0.00 0.00 43.40 +0.60 0 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 53.40 +0.60 0 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 63.40 +0.60 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 73.40 +0.60 0 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 83.50 +0.54 60 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 93.50 +0.61 66 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 103.50 +0.58 71 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 113.50 +0.55 76 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 123.50 +0.58 81 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 133.50 +0.55 86 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 143.50 +0.58 91 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 153.50 +0.55 96 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 163.49 +0.57 100 0 0 0
30APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30APR26 350.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30APR26 360.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 0 0
30APR26 370.00 P 0.00 0.00 0.00 0.10 +0.05 36 0 10 0
30APR26 380.00 P 0.00 0.00 0.00 0.24 +0.09 33 0 0 0
30APR26 390.00 P 0.00 0.00 0.00 0.54 +0.05 30 0 63 0
30APR26 400.00 P 1.34 1.34 1.20 1.27 -0.11 26 119 158 +43
30APR26 410.00 P 3.38 3.50 3.00 3.21 -0.24 24 218 62 +61
30APR26 420.00 P 7.49 7.72 7.25 7.21 -0.47 22 190 106 +2
30APR26 430.00 P 0.00 0.00 0.00 15.14 +0.05 26 0 37 0
30APR26 440.00 P 0.00 0.00 0.00 23.81 -0.10 25 0 0 0
30APR26 450.00 P 0.00 0.00 0.00 33.51 +0.56 28 0 0 0
30APR26 460.00 P 0.00 0.00 0.00 43.41 +0.60 29 0 0 0
30APR26 470.00 P 0.00 0.00 0.00 53.40 +0.60 0 0 0 0
30APR26 480.00 P 0.00 0.00 0.00 63.40 +0.60 0 0 0 0
30APR26 490.00 P 0.00 0.00 0.00 73.40 +0.60 0 0 0 0
30APR26 500.00 P 0.00 0.00 0.00 83.50 +0.54 57 0 0 0
30APR26 510.00 P 0.00 0.00 0.00 93.50 +0.61 62 0 0 0
30APR26 520.00 P 0.00 0.00 0.00 103.50 +0.58 67 0 0 0
30APR26 530.00 P 0.00 0.00 0.00 113.50 +0.55 72 0 0 0
30APR26 540.00 P 0.00 0.00 0.00 123.50 - 77 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 39 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 0.10 0.10 0.10 0.01 0.00 35 30 163 +30
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 34 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.02 0.00 32 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 263 0
28MAY26 330.00 P 0.24 0.24 0.24 0.08 +0.02 30 24 1,363 0
28MAY26 340.00 P 0.33 0.33 0.33 0.15 +0.02 29 24 1,476 0
28MAY26 350.00 P 0.50 0.50 0.46 0.30 +0.04 28 37 1,067 -7
28MAY26 360.00 P 0.65 0.66 0.64 0.56 +0.03 27 6 2,139 -1
28MAY26 370.00 P 1.08 1.08 1.08 0.97 -0.04 25 3 3,365 -3
28MAY26 380.00 P 1.66 1.66 1.56 1.68 -0.15 24 209 3,958 +14
28MAY26 390.00 P 2.90 2.94 2.58 2.89 -0.13 23 174 3,897 -8
28MAY26 400.00 P 4.82 4.90 4.32 4.77 -0.25 22 1,060 4,532 +153
28MAY26 410.00 P 8.35 8.35 7.30 7.83 -0.27 21 842 4,541 +481
28MAY26 420.00 P 14.08 14.08 12.00 12.47 -0.38 21 419 1,841 -277
28MAY26 430.00 P 18.90 19.30 18.40 18.90 -0.03 21 123 1,308 +60
28MAY26 440.00 P 0.00 0.00 0.00 26.39 +0.30 21 0 121 0
28MAY26 450.00 P 0.00 0.00 0.00 35.01 +0.58 22 0 166 0
28MAY26 460.00 P 0.00 0.00 0.00 44.16 +0.71 23 0 231 0
28MAY26 470.00 P 0.00 0.00 0.00 53.70 +0.72 24 0 273 0
28MAY26 480.00 P 0.00 0.00 0.00 63.48 +0.67 24 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 73.40 +0.60 0 0 0 0
28MAY26 500.00 P 0.00 0.00 0.00 83.55 +0.59 31 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 93.55 +0.54 34 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 103.55 +0.63 37 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 113.55 +0.60 39 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 123.54 +0.59 42 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 133.54 +0.59 44 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 143.54 +0.62 47 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 153.54 +0.59 49 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 163.54 +0.62 51 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 173.54 +0.63 54 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 183.54 +0.63 56 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 39 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 0.14 0.14 0.14 0.01 0.00 34 17 185 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 0.00 32 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 31 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.01 0.00 29 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.01 0.00 28 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 27 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.02 0.00 27 0 187 0
29JUN26 300.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 318 0
29JUN26 310.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 751 0
29JUN26 320.00 P 0.60 0.63 0.60 0.16 +0.01 27 10 858 +10
29JUN26 330.00 P 0.00 0.00 0.00 0.29 0.00 26 0 2,928 0
29JUN26 340.00 P 0.95 0.95 0.95 0.53 0.00 26 1 2,462 -1
29JUN26 350.00 P 1.54 1.54 1.50 0.93 -0.02 25 56 9,319 -14
29JUN26 360.00 P 2.24 2.24 2.00 1.58 -0.06 25 4 12,559 +2
29JUN26 370.00 P 2.94 3.05 2.92 2.57 -0.12 24 166 4,619 -4
29JUN26 380.00 P 4.30 4.30 4.02 4.01 -0.21 24 111 4,332 -3
29JUN26 390.00 P 6.38 6.38 5.91 5.94 -0.27 23 226 4,632 +64
29JUN26 400.00 P 8.95 8.95 8.52 8.66 -0.17 23 607 5,789 +100
29JUN26 410.00 P 12.53 12.53 11.97 12.30 -0.20 22 152 2,645 +151
29JUN26 420.00 P 17.37 17.43 16.50 16.96 -0.39 22 393 5,320 +15
29JUN26 430.00 P 23.33 23.33 22.60 23.09 -0.09 22 60 1,486 +30
29JUN26 440.00 P 30.20 30.20 30.20 30.20 +0.47 23 2 742 0
29JUN26 450.00 P 0.00 0.00 0.00 37.19 -0.05 22 0 606 0
29JUN26 460.00 P 0.00 0.00 0.00 45.60 +0.16 22 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 54.53 +0.33 22 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 63.87 +0.45 22 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 73.52 +0.53 22 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 83.55 +0.59 25 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 93.55 +0.54 27 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 103.55 +0.55 29 0 0 -20
29JUN26 530.00 P 0.00 0.00 0.00 113.55 +0.60 31 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 123.54 +0.59 33 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 133.54 +0.59 35 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 143.54 +0.62 37 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 153.54 +0.59 38 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 163.54 +0.59 40 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 173.54 +0.63 42 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 183.54 +0.63 44 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.03 -0.06 27 0 4 0
30JUL26 285.00 P 0.00 0.00 0.00 0.04 -0.08 26 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.06 -0.10 26 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.08 -0.13 26 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.12 -0.16 26 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.23 -0.24 26 0 226 0
30JUL26 320.00 P 0.00 0.00 0.00 0.42 -0.32 25 0 241 0
30JUL26 330.00 P 1.56 1.56 1.56 0.74 -0.39 25 24 64 -1
30JUL26 340.00 P 0.00 0.00 0.00 1.23 -0.50 25 0 216 0
30JUL26 350.00 P 2.85 2.85 2.78 1.97 -0.59 25 41 329 +7
30JUL26 360.00 P 3.60 3.75 3.60 3.04 -0.66 25 3 398 0
30JUL26 370.00 P 5.03 5.13 4.94 4.53 -0.68 24 123 877 +118
30JUL26 380.00 P 6.67 6.67 6.55 6.53 -0.41 24 35 811 +30
30JUL26 390.00 P 9.01 9.31 9.01 9.02 -0.19 24 50 983 +50
30JUL26 400.00 P 12.38 12.40 12.00 12.00 -0.36 23 52 1,519 +50
30JUL26 410.00 P 15.91 16.10 15.57 15.94 -0.15 23 231 1,658 +219
30JUL26 420.00 P 21.30 21.30 20.55 20.95 -0.01 23 245 520 +115
30JUL26 430.00 P 26.35 26.35 26.35 26.43 -0.14 23 30 220 0
30JUL26 440.00 P 0.00 0.00 0.00 33.58 +0.22 24 0 147 0
30JUL26 450.00 P 0.00 0.00 0.00 40.14 -0.11 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 47.93 -0.17 23 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 56.26 -0.18 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 65.08 -0.09 23 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 74.27 +0.04 23 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 83.55 +0.35 22 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 93.55 +0.54 24 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 103.55 +0.55 25 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 114.03 +1.08 30 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 123.54 - 29 0 0 -
29SEP26 280.00 P 0.00 0.00 0.00 0.38 -0.04 28 0 72 0
29SEP26 285.00 P 0.00 0.00 0.00 0.46 -0.06 27 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.60 -0.06 27 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.74 -0.07 27 0 210 0
29SEP26 300.00 P 0.00 0.00 0.00 0.97 -0.05 27 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 1.46 -0.11 27 0 681 0
29SEP26 320.00 P 0.00 0.00 0.00 2.12 -0.14 27 0 4,293 0
29SEP26 330.00 P 0.00 0.00 0.00 3.07 -0.14 26 0 3,579 0
29SEP26 340.00 P 0.00 0.00 0.00 4.31 -0.18 26 0 2,084 0
29SEP26 350.00 P 0.00 0.00 0.00 5.89 -0.20 26 0 3,700 0
29SEP26 360.00 P 0.00 0.00 0.00 7.83 -0.23 26 0 3,355 0
29SEP26 370.00 P 9.98 9.98 9.98 9.98 -0.32 25 48 4,570 +48
29SEP26 380.00 P 0.00 0.00 0.00 12.81 -0.16 25 0 1,977 0
29SEP26 390.00 P 0.00 0.00 0.00 16.00 -0.01 25 0 2,557 0
29SEP26 400.00 P 0.00 0.00 0.00 19.79 +0.03 24 1,000 4,249 +1,000
29SEP26 410.00 P 24.63 24.63 24.63 24.26 -0.18 24 61 3,081 +60
29SEP26 420.00 P 29.20 29.70 29.20 29.49 -0.10 24 3 3,669 -1
29SEP26 430.00 P 0.00 0.00 0.00 35.28 -0.13 24 0 392 0
29SEP26 440.00 P 0.00 0.00 0.00 41.55 -0.39 24 0 1,787 0
29SEP26 450.00 P 0.00 0.00 0.00 48.88 -0.19 24 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 56.34 -0.14 24 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 64.11 -0.07 24 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 72.27 -0.12 24 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 80.78 +0.27 24 0 211 0
29SEP26 500.00 P 0.00 0.00 0.00 91.87 +0.16 28 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 98.38 +0.14 24 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 107.48 +0.04 24 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 116.91 +0.17 24 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 126.36 +0.24 24 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 135.90 +0.30 24 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 145.50 +0.29 24 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 155.15 +0.29 23 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 164.85 +0.31 23 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 174.57 +0.28 21 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 184.30 +0.28 0 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 1.91 +0.06 29 0 199 0
30DEC26 285.00 P 0.00 0.00 0.00 2.23 +0.11 29 0 33 0
30DEC26 290.00 P 0.00 0.00 0.00 2.54 +0.10 29 0 304 0
30DEC26 295.00 P 0.00 0.00 0.00 2.96 +0.13 29 0 356 0
30DEC26 300.00 P 0.00 0.00 0.00 3.42 +0.13 29 0 483 0
30DEC26 310.00 P 4.45 4.45 4.45 4.55 +0.14 29 22 2,944 0
30DEC26 320.00 P 0.00 0.00 0.00 5.81 +0.08 28 0 826 0
30DEC26 330.00 P 0.00 0.00 0.00 7.08 -0.16 28 0 940 0
30DEC26 340.00 P 8.60 8.60 8.60 8.66 -0.12 27 11 662 -11
30DEC26 350.00 P 0.00 0.00 0.00 10.79 +0.08 27 0 923 0
30DEC26 360.00 P 12.80 12.80 12.70 13.09 +0.06 26 2 675 -2
30DEC26 370.00 P 0.00 0.00 0.00 15.86 +0.01 26 0 1,531 0
30DEC26 380.00 P 18.38 18.38 18.38 18.95 -0.03 26 2 1,588 0
30DEC26 390.00 P 0.00 0.00 0.00 22.41 -0.07 25 0 1,533 0
30DEC26 400.00 P 26.20 26.30 26.20 26.38 -0.11 25 14 1,896 -14
30DEC26 410.00 P 30.78 30.78 30.78 30.64 -0.10 24 4 2,434 0
30DEC26 420.00 P 35.78 35.78 35.78 35.85 -0.14 24 1 2,535 +1
30DEC26 430.00 P 41.65 41.65 41.46 41.53 -0.16 24 60 1,324 +60
30DEC26 440.00 P 0.00 0.00 0.00 48.19 -0.12 24 0 1,237 0
30DEC26 450.00 P 0.00 0.00 0.00 54.53 -0.41 24 0 1,045 0
30DEC26 460.00 P 0.00 0.00 0.00 62.28 -0.65 25 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 69.66 -0.64 25 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 77.38 +0.41 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 85.03 -0.02 25 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 93.45 +0.12 25 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 101.90 +0.03 25 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 110.64 +0.06 25 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 119.55 +0.09 25 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 128.61 +0.08 25 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 137.80 +0.14 25 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 147.10 +0.17 24 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 2.04 -0.62 26 0 135 0
30MAR27 285.00 P 0.00 0.00 0.00 2.40 -0.62 26 0 20 0
30MAR27 290.00 P 5.22 5.22 5.00 2.84 -0.68 26 6 144 +6
30MAR27 295.00 P 0.00 0.00 0.00 3.35 -0.67 26 0 25 0
30MAR27 300.00 P 0.00 0.00 0.00 3.87 -0.73 26 0 211 0
30MAR27 310.00 P 0.00 0.00 0.00 5.36 -0.80 26 0 16 0
30MAR27 320.00 P 9.20 9.20 9.20 6.93 -0.92 26 10 308 0
30MAR27 330.00 P 0.00 0.00 0.00 8.92 -0.87 26 0 88 0
30MAR27 340.00 P 0.00 0.00 0.00 11.24 -0.92 26 0 37 0
30MAR27 350.00 P 0.00 0.00 0.00 13.86 -0.84 26 0 366 0
30MAR27 360.00 P 0.00 0.00 0.00 17.01 -0.79 26 0 131 0
30MAR27 370.00 P 0.00 0.00 0.00 20.35 -0.73 26 0 507 0
30MAR27 380.00 P 0.00 0.00 0.00 24.25 +0.01 26 0 619 0
30MAR27 390.00 P 0.00 0.00 0.00 28.51 +0.16 26 0 454 0
30MAR27 400.00 P 32.60 32.60 32.60 32.60 +0.20 26 2 908 +2
30MAR27 410.00 P 0.00 0.00 0.00 37.88 +0.74 26 0 3,036 0
30MAR27 420.00 P 0.00 0.00 0.00 42.47 +0.11 26 0 2,007 0
30MAR27 430.00 P 0.00 0.00 0.00 48.87 +0.66 26 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 54.82 +0.25 26 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 61.35 +0.20 26 0 25 0
30MAR27 460.00 P 0.00 0.00 0.00 67.52 +0.03 26 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 74.71 -0.12 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 82.21 -0.11 26 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 89.91 -0.09 26 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 97.85 -0.07 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 105.99 -0.08 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 114.34 -0.06 26 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 122.89 +0.04 26 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 131.59 +0.07 26 0 0 0
TOTAL PUT 11,233 222,772 +2,450
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$ 26.48
29APR26 18.50 C 0.00 0.00 0.00 7.99 +0.04 90 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.49 +0.04 82 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.99 +0.04 75 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.49 +0.04 68 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.49 +0.04 54 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.49 +0.04 37 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.49 +0.04 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.50 +0.03 22 0 30 0
29APR26 26.00 C 0.63 0.63 0.62 0.64 0.00 23 17 61 +17
29APR26 27.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 251 0
29APR26 28.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 225 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 172 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 84 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.01 +0.03 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.52 +0.04 47 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.02 +0.04 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.52 +0.04 38 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.49 +0.01 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.52 +0.04 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.53 +0.04 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.55 +0.03 21 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.65 +0.03 21 0 60 0
28MAY26 26.00 C 0.00 0.00 0.00 0.94 +0.01 22 0 215 0
28MAY26 27.00 C 0.42 0.42 0.42 0.43 +0.01 21 47 275 -17
28MAY26 28.00 C 0.00 0.00 0.00 0.16 0.00 21 0 258 0
28MAY26 29.00 C 0.00 0.00 0.00 0.05 0.00 21 0 203 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 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 33 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 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 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.51 +0.04 51 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.01 +0.04 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.51 +0.04 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.01 +0.04 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.51 +0.04 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.01 +0.03 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.52 +0.04 42 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.02 +0.04 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.52 +0.04 35 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.50 +0.02 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.52 +0.04 0 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 3.53 +0.04 21 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.56 +0.03 20 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 1.74 +0.02 22 0 75 0
29JUN26 26.00 C 0.00 0.00 0.00 1.02 +0.01 21 0 77 0
29JUN26 27.00 C 0.00 0.00 0.00 0.53 -0.01 20 0 146 0
29JUN26 28.00 C 0.00 0.00 0.00 0.26 0.00 20 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 0.00 21 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.05 0.00 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 36 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 8.01 +0.03 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.52 +0.04 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.02 +0.04 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.52 +0.04 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.52 +0.04 25 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.52 +0.04 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.54 +0.04 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.60 +0.03 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.84 +0.02 22 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.18 0.00 21 0 8 0
30JUL26 27.00 C 0.00 0.00 0.00 0.72 -0.01 21 0 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.43 0.00 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 0.00 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 28 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.01 +0.04 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.51 +0.04 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.01 +0.03 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.52 +0.04 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.02 +0.04 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.52 +0.04 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.52 +0.04 22 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.55 +0.03 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.65 +0.03 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.85 +0.02 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.19 +0.01 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.62 +0.01 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.21 +0.01 24 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 0.89 +0.01 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.64 0.00 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.45 0.00 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 0.00 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.21 0.00 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.02 0.00 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 8.01 +0.03 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.52 +0.04 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.02 +0.04 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.52 +0.04 23 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.52 +0.02 19 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.62 +0.03 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.82 +0.03 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.13 +0.02 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.54 +0.02 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.98 +0.02 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.57 +0.02 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.22 +0.01 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.94 +0.01 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.71 0.00 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.54 0.00 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.41 +0.01 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 0.00 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 0.00 23 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.06 0.00 23 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.01 +0.03 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.52 +0.04 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.02 +0.03 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.52 +0.01 20 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.55 -0.06 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.85 +0.04 23 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.14 +0.04 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.51 +0.04 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.94 +0.03 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.37 +0.03 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.95 +0.03 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.59 +0.03 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.29 +0.02 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.04 +0.02 23 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.83 +0.02 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.66 +0.02 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.52 +0.01 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.32 +0.01 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 +0.01 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
TOTAL CALL 64 4,598 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 88 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 35 0 39 0
29APR26 25.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 120 0
29APR26 26.00 P 0.17 0.20 0.17 0.15 -0.03 23 37 413 +16
29APR26 27.00 P 0.67 0.67 0.67 0.64 -0.06 21 15 220 0
29APR26 28.00 P 0.00 0.00 0.00 1.53 -0.04 23 0 18 0
29APR26 29.00 P 0.00 0.00 0.00 2.52 -0.04 0 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.52 -0.04 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.52 -0.04 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.55 -0.12 74 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.60 -0.07 98 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.60 -0.07 108 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.58 -0.20 112 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.60 -0.07 127 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.60 -0.07 136 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.55 -0.12 126 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.55 -0.12 133 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 23 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.04 0.00 22 0 32 0
28MAY26 24.00 P 0.00 0.00 0.00 0.13 -0.01 21 0 20 0
28MAY26 25.00 P 0.42 0.42 0.42 0.38 -0.02 21 15 189 0
28MAY26 26.00 P 0.00 0.00 0.00 0.84 -0.03 21 0 239 0
28MAY26 27.00 P 1.49 1.49 1.49 1.49 -0.06 20 4 245 +4
28MAY26 28.00 P 0.00 0.00 0.00 2.34 -0.04 21 0 180 0
28MAY26 29.00 P 0.00 0.00 0.00 3.28 -0.04 21 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 4.26 -0.04 21 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 5.33 -0.12 37 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 6.31 -0.15 40 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.30 -0.15 43 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.30 -0.15 48 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.29 -0.16 50 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.29 -0.15 54 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.29 -0.10 58 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.29 -0.11 62 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.28 -0.11 64 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 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 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 0.00 21 0 8 0
29JUN26 23.00 P 0.00 0.00 0.00 0.11 0.00 21 0 9 0
29JUN26 24.00 P 0.00 0.00 0.00 0.27 -0.02 20 0 162 0
29JUN26 25.00 P 0.00 0.00 0.00 0.58 -0.03 21 0 80 0
29JUN26 26.00 P 0.00 0.00 0.00 1.04 -0.04 20 0 560 0
29JUN26 27.00 P 0.00 0.00 0.00 1.66 -0.04 20 0 38 0
29JUN26 28.00 P 0.00 0.00 0.00 2.45 -0.04 20 0 153 0
29JUN26 29.00 P 0.00 0.00 0.00 3.33 -0.04 20 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 4.28 -0.04 20 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.33 -0.13 28 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.31 -0.15 30 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.30 -0.15 33 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.30 -0.15 36 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.29 -0.16 38 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.29 -0.15 41 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.29 -0.15 44 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.29 -0.15 47 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.28 -0.15 49 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.21 -0.01 21 0 3 0
30JUL26 24.00 P 0.00 0.00 0.00 0.43 -0.02 21 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 0.78 -0.02 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 1.25 -0.02 21 0 19 0
30JUL26 27.00 P 0.00 0.00 0.00 1.83 -0.04 21 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 2.57 -0.04 21 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 3.42 -0.04 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.33 -0.17 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.33 -0.15 24 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.31 -0.15 26 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.30 -0.16 29 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.30 -0.15 31 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.30 -0.15 34 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.29 -0.15 36 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.29 -0.15 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.01 24 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.01 24 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 0.00 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 -0.01 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.55 -0.01 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.86 -0.01 25 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 1.26 -0.03 25 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.77 -0.03 25 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 2.31 -0.03 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.99 -0.03 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.74 -0.04 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.56 -0.17 24 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.60 -0.04 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.54 -0.04 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.52 -0.04 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.52 -0.04 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.53 -0.04 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.55 -0.04 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.57 -0.05 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.60 -0.04 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.63 -0.04 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 0.00 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.30 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 -0.01 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.75 -0.02 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.09 -0.02 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.52 -0.02 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 2.03 -0.02 24 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 2.54 -0.03 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.19 -0.03 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.91 -0.04 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.84 -0.03 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.71 -0.03 26 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.62 -0.04 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.57 -0.04 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.55 -0.04 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.54 -0.05 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.56 -0.04 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.58 -0.04 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.60 -0.04 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.63 -0.04 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.23 0.00 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.30 0.00 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.47 0.00 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.70 0.00 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.99 0.00 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.36 0.00 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.80 0.00 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.31 0.00 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.89 -0.01 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.44 -0.01 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.14 -0.14 23 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 5.04 -0.02 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.87 -0.02 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.74 -0.03 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.66 -0.03 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.61 -0.03 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.58 -0.04 30 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.58 -0.04 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.59 -0.04 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.61 -0.04 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.63 -0.04 37 0 0 0
TOTAL PUT 71 3,909 +20
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$ 144.00
24APR26 110.00 C 0.00 0.00 0.00 34.01 +0.27 0 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 31.51 -0.17 0 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 29.01 +0.17 0 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 26.52 +0.27 94 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 24.02 +0.22 85 0 0 0
24APR26 122.50 C 0.00 0.00 0.00 21.52 +0.13 75 0 0 0
24APR26 125.00 C 0.00 0.00 0.00 19.02 +0.25 66 0 1 0
24APR26 127.50 C 0.00 0.00 0.00 16.52 -0.09 57 0 0 0
24APR26 130.00 C 0.00 0.00 0.00 14.02 -0.17 48 0 1 0
24APR26 132.50 C 10.57 10.57 10.57 11.52 +0.10 39 16 16 0
24APR26 135.00 C 0.00 0.00 0.00 9.04 +0.18 40 0 0 0
24APR26 137.50 C 0.00 0.00 0.00 6.58 +0.05 35 0 200 0
24APR26 140.00 C 0.00 0.00 0.00 4.11 -0.09 26 0 240 0
24APR26 142.50 C 1.30 2.00 1.30 2.09 -0.14 27 11 415 -7
24APR26 145.00 C 0.52 0.52 0.40 0.67 -0.28 25 20 237 +15
24APR26 147.50 C 0.12 0.12 0.12 0.30 -0.03 32 15 227 +15
24APR26 150.00 C 0.00 0.00 0.00 0.17 +0.08 40 0 132 0
24APR26 152.50 C 0.00 0.00 0.00 0.11 +0.09 47 0 90 0
24APR26 155.00 C 0.00 0.00 0.00 0.08 +0.07 54 0 80 0
24APR26 157.50 C 0.00 0.00 0.00 0.07 +0.06 62 0 0 0
24APR26 160.00 C 0.00 0.00 0.00 0.05 +0.04 67 0 5 0
24APR26 162.50 C 0.00 0.00 0.00 0.04 +0.03 73 0 0 0
24APR26 165.00 C 0.00 0.00 0.00 0.03 +0.02 78 0 0 0
24APR26 167.50 C 0.00 0.00 0.00 0.02 +0.01 82 0 0 0
24APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 54.04 +0.29 0 0 100 0
29APR26 92.50 C 0.00 0.00 0.00 51.54 +0.19 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 49.04 +0.29 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 46.54 +0.17 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 44.05 +0.22 86 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 41.55 +0.30 79 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 39.05 +0.30 71 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 36.55 +0.29 63 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 34.05 +0.18 52 0 83 0
29APR26 112.50 C 0.00 0.00 0.00 31.55 -0.13 0 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 29.05 +0.21 0 0 249 0
29APR26 117.50 C 0.00 0.00 0.00 26.55 +0.29 0 0 156 0
29APR26 120.00 C 0.00 0.00 0.00 24.06 +0.26 46 0 308 0
29APR26 122.50 C 20.59 20.59 20.59 22.21 +0.82 86 9 1,249 -9
29APR26 125.00 C 17.63 18.28 17.63 19.46 +0.69 69 14 2,374 -14
29APR26 127.50 C 15.57 15.57 15.57 16.58 -0.19 37 1 1,863 0
29APR26 130.00 C 13.05 13.10 13.05 14.10 -0.09 35 102 2,121 -102
29APR26 132.50 C 11.00 11.00 11.00 11.64 +0.15 32 1 2,686 0
29APR26 135.00 C 8.34 9.20 8.34 9.20 +0.34 29 34 2,736 +14
29APR26 137.50 C 5.90 6.75 5.90 6.75 -0.15 24 16 1,508 -16
29APR26 140.00 C 3.85 4.08 3.80 4.87 +0.33 29 15 4,102 -9
29APR26 142.50 C 2.12 2.63 2.10 2.76 -0.08 23 93 3,399 -5
29APR26 145.00 C 1.06 1.32 1.00 1.35 -0.24 22 314 2,231 +67
29APR26 147.50 C 0.50 0.54 0.44 0.64 -0.12 23 365 1,664 +117
29APR26 150.00 C 0.21 0.21 0.21 0.28 -0.07 24 3 1,463 0
29APR26 152.50 C 0.11 0.11 0.11 0.12 -0.03 25 3 1,474 -3
29APR26 155.00 C 0.00 0.00 0.00 0.08 +0.02 28 0 1,127 0
29APR26 157.50 C 0.00 0.00 0.00 0.07 +0.05 33 0 988 0
29APR26 160.00 C 0.00 0.00 0.00 0.05 +0.04 36 0 742 0
29APR26 162.50 C 0.00 0.00 0.00 0.04 +0.03 39 0 1,732 0
29APR26 165.00 C 0.00 0.00 0.00 0.03 +0.02 42 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.02 +0.01 43 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 44 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 788 0
30APR26 112.50 C 0.00 0.00 0.00 31.56 -0.12 52 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 29.06 +0.20 43 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 26.56 +0.29 0 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 24.06 +0.26 0 0 0 0
30APR26 122.50 C 0.00 0.00 0.00 22.21 +0.82 81 0 0 0
30APR26 125.00 C 0.00 0.00 0.00 19.46 +0.67 64 0 0 0
30APR26 127.50 C 0.00 0.00 0.00 16.58 -0.19 33 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 14.11 -0.08 33 0 0 0
30APR26 132.50 C 0.00 0.00 0.00 11.65 +0.16 30 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 9.25 +0.15 29 0 1 0
30APR26 137.50 C 0.00 0.00 0.00 6.75 -0.15 22 0 0 0
30APR26 140.00 C 0.00 0.00 0.00 4.87 -0.05 27 0 2 0
30APR26 142.50 C 2.25 2.72 2.25 2.91 -0.23 23 36 183 +30
30APR26 145.00 C 0.00 0.00 0.00 1.51 -0.27 22 0 20 0
30APR26 147.50 C 0.57 0.63 0.57 0.75 -0.19 23 21 21 +21
30APR26 150.00 C 0.00 0.00 0.00 0.34 -0.13 24 0 0 0
30APR26 152.50 C 0.00 0.00 0.00 0.14 -0.08 24 0 5 0
30APR26 155.00 C 0.00 0.00 0.00 0.08 -0.01 27 0 5 0
30APR26 157.50 C 0.00 0.00 0.00 0.07 +0.03 31 0 0 0
30APR26 160.00 C 0.00 0.00 0.00 0.05 +0.03 33 0 0 0
30APR26 162.50 C 0.00 0.00 0.00 0.04 +0.03 36 0 0 0
30APR26 165.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 0 0
30APR26 167.50 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 54.09 +0.29 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 51.59 +0.24 0 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 49.10 +0.30 50 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 46.60 +0.23 41 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 44.10 +0.27 0 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 41.61 +0.30 43 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 39.11 +0.36 38 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 36.55 +0.29 0 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 34.12 +0.25 36 0 86 0
28MAY26 112.50 C 0.00 0.00 0.00 31.63 -0.05 35 0 0 0
28MAY26 115.00 C 28.04 28.04 28.03 29.14 +0.28 34 90 544 +60
28MAY26 117.50 C 0.00 0.00 0.00 26.67 +0.40 34 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 24.71 +0.73 45 0 384 0
28MAY26 122.50 C 0.00 0.00 0.00 22.21 +0.64 41 0 752 0
28MAY26 125.00 C 0.00 0.00 0.00 19.52 +0.31 34 0 2,436 0
28MAY26 127.50 C 16.68 16.68 16.68 17.53 +0.62 37 30 985 +30
28MAY26 130.00 C 14.01 14.55 13.92 14.77 -0.19 30 27 3,692 +24
28MAY26 132.50 C 12.10 12.12 12.10 12.96 +0.12 32 37 1,724 +37
28MAY26 135.00 C 10.02 10.50 10.02 10.71 -0.11 30 2 1,790 -2
28MAY26 137.50 C 8.50 8.50 8.50 8.50 -0.04 27 10 1,144 +10
28MAY26 140.00 C 6.30 6.80 6.30 6.80 -0.29 26 104 2,102 +103
28MAY26 142.50 C 4.68 5.03 4.68 5.27 -0.25 26 13 4,373 0
28MAY26 145.00 C 3.53 4.04 3.53 4.04 -0.07 26 61 3,950 +1
28MAY26 147.50 C 2.78 2.94 2.70 2.95 -0.27 25 256 7,168 -87
28MAY26 150.00 C 1.89 2.20 1.89 2.19 -0.22 25 126 2,428 +89
28MAY26 152.50 C 1.39 1.49 1.39 1.59 -0.18 25 64 849 +2
28MAY26 155.00 C 1.01 1.12 1.01 1.14 -0.13 26 85 564 +25
28MAY26 157.50 C 0.73 0.78 0.73 0.81 -0.10 26 120 495 -80
28MAY26 160.00 C 0.55 0.55 0.55 0.58 -0.05 26 30 648 +1
28MAY26 162.50 C 0.00 0.00 0.00 0.39 -0.04 26 0 461 0
28MAY26 165.00 C 0.31 0.31 0.31 0.26 -0.03 26 5 334 +5
28MAY26 167.50 C 0.00 0.00 0.00 0.17 -0.02 26 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.11 -0.01 27 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.07 -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 0.00 0.00 0.00 0.03 0.00 27 0 289 0
29JUN26 60.00 C 0.00 0.00 0.00 84.06 +0.30 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 81.56 +0.29 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 79.07 +0.30 75 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 76.57 +0.30 68 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 74.07 +0.30 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 71.57 +0.29 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 69.08 +0.30 62 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 66.58 +0.30 56 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 64.08 +0.29 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 61.58 +0.29 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 59.09 +0.30 51 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 56.59 +0.30 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 54.09 +0.29 0 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 51.59 +0.24 0 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 49.10 +0.30 40 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 46.60 +0.23 36 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 44.10 +0.27 0 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 41.61 +0.30 34 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 39.11 +0.29 31 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 36.62 +0.28 31 0 0 0
29JUN26 110.00 C 33.00 33.00 33.00 34.14 +0.27 31 2 196 0
29JUN26 112.50 C 0.00 0.00 0.00 31.67 -0.01 31 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 29.37 +0.51 34 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 26.82 +0.23 30 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 24.71 +0.47 33 0 1,960 0
29JUN26 122.50 C 0.00 0.00 0.00 22.21 +0.26 30 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 19.89 -0.43 29 0 6,979 0
29JUN26 127.50 C 17.00 17.80 17.00 17.73 -0.41 28 6 664 0
29JUN26 130.00 C 0.00 0.00 0.00 15.65 -0.38 28 0 3,443 0
29JUN26 132.50 C 13.47 13.47 13.47 13.60 -0.02 27 1 1,563 -1
29JUN26 135.00 C 0.00 0.00 0.00 11.92 +0.10 27 0 4,203 0
29JUN26 137.50 C 0.00 0.00 0.00 10.12 -0.11 26 0 1,253 0
29JUN26 140.00 C 7.91 7.91 7.91 8.31 -0.36 25 18 1,550 0
29JUN26 142.50 C 6.50 6.99 6.50 7.04 -0.17 25 60 1,037 0
29JUN26 145.00 C 0.00 0.00 0.00 5.76 -0.21 25 0 1,102 0
29JUN26 147.50 C 4.35 4.35 4.35 4.68 -0.21 25 1 2,139 0
29JUN26 150.00 C 3.50 3.50 3.50 3.75 -0.23 25 1 997 0
29JUN26 152.50 C 2.83 2.87 2.83 3.04 -0.17 25 114 1,501 -19
29JUN26 155.00 C 2.35 2.35 2.23 2.43 -0.12 25 103 591 +1
29JUN26 157.50 C 1.83 1.95 1.78 1.92 -0.07 25 285 2,819 +100
29JUN26 160.00 C 1.46 1.50 1.46 1.49 -0.02 25 102 1,086 +2
29JUN26 162.50 C 0.00 0.00 0.00 1.14 -0.02 25 0 1,127 0
29JUN26 165.00 C 0.88 0.88 0.88 0.86 -0.01 25 24 786 0
29JUN26 167.50 C 0.00 0.00 0.00 0.63 -0.01 25 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.46 0.00 25 0 235 0
29JUN26 172.50 C 0.00 0.00 0.00 0.34 +0.01 25 0 256 0
29JUN26 175.00 C 0.00 0.00 0.00 0.24 0.00 25 0 272 0
29JUN26 177.50 C 0.00 0.00 0.00 0.17 +0.01 25 0 650 0
30JUL26 92.50 C 0.00 0.00 0.00 51.60 +0.25 36 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 49.10 +0.29 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 46.60 +0.23 28 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 44.11 +0.28 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 41.87 -0.01 39 0 229 0
30JUL26 105.00 C 0.00 0.00 0.00 39.17 +0.13 31 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 36.62 -0.02 25 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 34.52 -0.65 34 0 151 0
30JUL26 112.50 C 0.00 0.00 0.00 31.94 0.00 30 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 29.60 -0.03 30 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 27.33 -0.03 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 25.08 -0.10 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 22.87 0.00 28 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 20.77 -0.02 28 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 18.71 -0.07 28 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 16.77 -0.06 27 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 14.91 -0.09 27 0 64 0
30JUL26 135.00 C 12.96 12.96 12.93 13.13 -0.09 27 2 65 0
30JUL26 137.50 C 0.00 0.00 0.00 11.42 -0.29 26 0 201 0
30JUL26 140.00 C 0.00 0.00 0.00 9.82 -0.34 26 0 370 0
30JUL26 142.50 C 0.00 0.00 0.00 8.52 -0.24 26 0 175 0
30JUL26 145.00 C 0.00 0.00 0.00 7.23 -0.25 25 0 240 0
30JUL26 147.50 C 5.90 5.90 5.90 6.13 -0.25 25 1 426 -1
30JUL26 150.00 C 4.95 4.95 4.95 5.20 -0.22 25 1 583 +1
30JUL26 152.50 C 4.12 4.30 4.12 4.39 -0.16 25 3 185 +2
30JUL26 155.00 C 3.53 3.53 3.50 3.67 -0.12 25 4 116 0
30JUL26 157.50 C 2.87 2.97 2.87 3.03 -0.16 25 11 191 +11
30JUL26 160.00 C 0.00 0.00 0.00 2.51 -0.10 25 0 559 0
30JUL26 162.50 C 2.04 2.04 2.04 2.04 -0.10 25 2 717 0
30JUL26 165.00 C 0.00 0.00 0.00 1.65 -0.08 25 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 1.30 -0.09 25 0 500 0
30JUL26 170.00 C 1.16 1.16 1.16 1.05 -0.07 25 134 165 +134
30JUL26 172.50 C 0.00 0.00 0.00 0.81 -0.06 25 0 13 0
30JUL26 175.00 C 0.00 0.00 0.00 0.64 -0.06 25 0 11 0
29SEP26 70.00 C 0.00 0.00 0.00 74.07 +0.30 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 71.57 +0.29 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 69.08 +0.30 38 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 66.58 +0.30 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 64.09 +0.30 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 61.60 +0.29 34 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 59.12 +0.32 33 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 56.66 +0.34 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 54.22 +0.35 33 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 51.79 +0.16 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 49.38 +0.12 32 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 46.60 +0.13 0 0 0 0
29SEP26 100.00 C 43.75 43.76 43.75 45.54 +0.06 41 2 212 -1
29SEP26 102.50 C 0.00 0.00 0.00 41.96 +0.08 27 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 39.63 -0.39 28 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 37.32 +0.14 28 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 35.00 -0.92 28 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 32.75 +0.11 27 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 30.53 -0.22 27 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 28.66 -0.14 29 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 25.83 +0.39 25 0 1,301 0
29SEP26 122.50 C 0.00 0.00 0.00 24.57 +0.38 28 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 22.61 +0.34 28 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 20.68 +0.31 28 0 395 0
29SEP26 130.00 C 18.68 18.68 18.50 18.50 -0.67 26 10 302 -5
29SEP26 132.50 C 0.00 0.00 0.00 16.71 +0.35 26 0 713 0
29SEP26 135.00 C 0.00 0.00 0.00 15.26 -0.08 26 0 1,259 0
29SEP26 137.50 C 0.00 0.00 0.00 13.61 0.00 26 0 1,036 0
29SEP26 140.00 C 11.54 11.54 11.54 11.96 -0.09 25 1 8,728 +1
29SEP26 142.50 C 0.00 0.00 0.00 10.57 -0.19 25 0 889 0
29SEP26 145.00 C 0.00 0.00 0.00 9.32 -0.25 25 0 1,780 0
29SEP26 147.50 C 0.00 0.00 0.00 8.23 -0.17 25 0 782 0
29SEP26 150.00 C 0.00 0.00 0.00 7.28 -0.11 25 0 1,749 0
29SEP26 152.50 C 6.07 6.12 5.96 6.38 -0.12 25 12 370 +1
29SEP26 155.00 C 0.00 0.00 0.00 5.60 -0.07 25 0 753 0
29SEP26 157.50 C 0.00 0.00 0.00 4.87 -0.10 25 0 552 0
29SEP26 160.00 C 0.00 0.00 0.00 4.24 -0.08 25 0 699 0
29SEP26 162.50 C 3.56 3.56 3.56 3.67 0.00 25 1 601 0
29SEP26 165.00 C 0.00 0.00 0.00 3.15 +0.04 25 0 281 0
29SEP26 167.50 C 0.00 0.00 0.00 2.72 +0.12 25 0 230 0
29SEP26 170.00 C 0.00 0.00 0.00 2.35 +0.18 25 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 2.01 +0.22 25 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.74 +0.26 25 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 1.52 +0.32 25 0 215 0
30DEC26 80.00 C 64.24 64.24 64.24 64.24 -0.03 0 30 36 +30
30DEC26 82.50 C 0.00 0.00 0.00 62.05 +0.20 27 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 59.61 +0.81 27 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 57.19 +0.74 27 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 54.32 +0.25 0 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 51.79 +0.01 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 49.41 -0.05 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 47.10 -0.06 0 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 45.54 -0.27 29 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 42.63 +0.04 23 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 40.34 -0.02 23 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 38.12 -0.03 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 35.60 -0.32 22 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 33.84 +0.36 25 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 31.74 +0.35 25 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 29.69 +0.33 25 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 27.96 -0.11 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 25.72 -0.08 24 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 24.35 -0.19 26 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 22.61 -0.18 26 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 20.91 -0.13 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 19.30 -0.12 26 0 663 0
30DEC26 135.00 C 0.00 0.00 0.00 17.77 +0.47 25 0 954 0
30DEC26 137.50 C 0.00 0.00 0.00 16.28 -0.03 25 0 634 0
30DEC26 140.00 C 0.00 0.00 0.00 14.50 -0.02 24 0 507 0
30DEC26 142.50 C 0.00 0.00 0.00 13.20 -0.15 24 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 12.05 +0.05 24 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 10.94 -0.05 24 0 320 0
30DEC26 150.00 C 9.28 9.28 9.28 9.89 +0.01 24 1 1,886 +1
30DEC26 152.50 C 8.28 8.39 8.28 8.97 -0.05 24 10 234 +5
30DEC26 155.00 C 0.00 0.00 0.00 8.05 -0.11 24 0 171 0
30DEC26 157.50 C 0.00 0.00 0.00 7.26 -0.16 24 0 473 0
30DEC26 160.00 C 6.03 6.28 6.02 6.51 -0.22 24 8 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 5.78 -0.27 24 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 5.19 -0.31 24 0 105 0
30DEC26 167.50 C 0.00 0.00 0.00 4.61 -0.36 24 0 51 0
30DEC26 170.00 C 3.87 4.00 3.87 4.10 -0.34 24 3 166 0
30DEC26 172.50 C 0.00 0.00 0.00 3.64 -0.40 24 0 193 0
30DEC26 175.00 C 0.00 0.00 0.00 3.26 -0.38 24 0 89 0
30DEC26 177.50 C 0.00 0.00 0.00 2.92 -0.32 24 0 201 0
30MAR27 90.00 C 0.00 0.00 0.00 55.49 -0.17 27 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 52.45 -0.08 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 50.16 -0.10 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 47.92 -0.08 19 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 45.83 +0.02 23 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 43.46 -0.14 22 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 41.43 +0.03 24 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 39.29 +0.03 24 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 37.17 +0.03 24 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 34.98 -0.09 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 33.05 -0.04 24 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 31.05 -0.05 24 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 29.11 -0.05 24 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 27.19 -0.07 23 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 25.42 -0.91 24 0 1,102 0
30MAR27 127.50 C 0.00 0.00 0.00 24.57 -0.11 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 22.98 -0.13 25 0 646 0
30MAR27 132.50 C 0.00 0.00 0.00 21.54 -0.10 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 19.49 -0.68 24 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 18.77 -0.07 26 0 60 0
30MAR27 140.00 C 0.00 0.00 0.00 16.99 -0.04 25 0 27 0
30MAR27 142.50 C 0.00 0.00 0.00 15.78 -0.01 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 14.72 +0.01 25 0 251 0
30MAR27 147.50 C 12.08 12.48 12.06 13.70 +0.04 25 55 58 -55
30MAR27 150.00 C 0.00 0.00 0.00 12.65 0.00 25 0 530 0
30MAR27 152.50 C 10.12 10.24 10.12 11.74 -0.04 25 15 160 +15
30MAR27 155.00 C 9.38 9.42 9.38 10.87 -0.08 25 30 42 +30
30MAR27 157.50 C 0.00 0.00 0.00 10.01 -0.12 25 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.24 -0.15 25 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 8.55 -0.18 26 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 7.86 -0.22 26 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.19 -0.24 26 0 0 0
30MAR27 170.00 C 5.47 5.47 5.47 6.66 -0.26 26 1 6 +1
30MAR27 172.50 C 0.00 0.00 0.00 6.12 -0.30 26 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.58 -0.33 26 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 5.13 -0.32 26 0 35 0
TOTAL CALL 3,203 170,186 +585
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
24APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 82 0 37 0
24APR26 125.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 279 0
24APR26 127.50 P 0.00 0.00 0.00 0.01 -0.02 64 0 206 0
24APR26 130.00 P 0.00 0.00 0.00 0.01 -0.04 54 0 134 0
24APR26 132.50 P 0.00 0.00 0.00 0.01 -0.07 45 0 298 0
24APR26 135.00 P 0.06 0.06 0.04 0.02 -0.11 39 51 256 +36
24APR26 137.50 P 0.14 0.14 0.07 0.07 -0.17 36 89 273 +87
24APR26 140.00 P 0.34 0.37 0.23 0.20 -0.25 32 71 460 -31
24APR26 142.50 P 1.42 1.42 0.61 0.62 -0.30 29 200 484 +85
24APR26 145.00 P 1.80 1.80 1.80 1.72 -0.43 27 5 25 +5
24APR26 147.50 P 0.00 0.00 0.00 3.77 -0.20 32 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 6.34 -0.02 49 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 8.86 +0.05 63 0 0 0
24APR26 155.00 P 0.00 0.00 0.00 11.15 -0.15 62 0 0 0
24APR26 157.50 P 0.00 0.00 0.00 13.65 -0.15 72 0 0 0
24APR26 160.00 P 0.00 0.00 0.00 16.15 -0.15 82 0 0 0
24APR26 162.50 P 0.00 0.00 0.00 18.65 -0.15 92 0 0 0
24APR26 165.00 P 0.00 0.00 0.00 21.15 -0.15 102 0 0 0
24APR26 167.50 P 0.00 0.00 0.00 23.65 -0.15 111 0 0 0
24APR26 170.00 P 0.00 0.00 0.00 26.15 -0.15 119 0 0 0
24APR26 172.50 P 0.00 0.00 0.00 28.65 -0.15 128 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 117 0 382 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 111 0 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 105 0 652 0
29APR26 97.50 P 0.01 0.01 0.01 0.01 0.00 99 200 720 0
29APR26 100.00 P 0.01 0.01 0.01 0.01 0.00 93 200 1,363 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 87 0 1,690 0
29APR26 105.00 P 0.01 0.01 0.01 0.01 0.00 81 30 1,180 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,181 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 70 0 1,417 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 65 0 1,803 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,755 0
29APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2,519 0
29APR26 120.00 P 0.05 0.05 0.05 0.01 0.00 49 5 3,320 0
29APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2,079 0
29APR26 125.00 P 0.10 0.10 0.05 0.01 -0.01 39 196 3,035 +170
29APR26 127.50 P 0.13 0.13 0.07 0.02 -0.01 37 86 2,237 -60
29APR26 130.00 P 0.18 0.18 0.11 0.04 -0.01 34 155 3,889 -30
29APR26 132.50 P 0.20 0.20 0.19 0.09 0.00 33 4 2,177 -4
29APR26 135.00 P 0.32 0.32 0.20 0.17 -0.03 30 144 2,883 +11
29APR26 137.50 P 0.57 0.57 0.35 0.35 -0.09 29 114 1,637 +37
29APR26 140.00 P 0.97 1.04 0.66 0.65 -0.19 26 213 1,867 -88
29APR26 142.50 P 1.80 1.80 1.26 1.26 -0.30 24 331 1,152 -101
29APR26 145.00 P 3.03 3.10 2.41 2.40 -0.30 23 12 1,700 0
29APR26 147.50 P 4.98 4.98 4.11 4.12 -0.31 23 202 929 +190
29APR26 150.00 P 7.50 7.50 7.50 6.34 -0.11 26 4 221 0
29APR26 152.50 P 0.00 0.00 0.00 8.86 -0.03 34 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 11.15 -0.17 34 0 176 0
29APR26 157.50 P 0.00 0.00 0.00 13.65 -0.15 40 0 0 -30
29APR26 160.00 P 0.00 0.00 0.00 16.48 +0.18 57 0 30 -70
29APR26 162.50 P 0.00 0.00 0.00 18.65 -0.15 50 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 21.15 -0.15 56 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 23.65 -0.15 61 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 26.64 +0.34 86 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 28.66 -0.30 71 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 31.93 +0.47 105 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 33.84 -0.12 90 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 0.02 -0.03 34 0 0 0
30APR26 130.00 P 0.15 0.15 0.15 0.04 -0.05 32 5 10 +5
30APR26 132.50 P 0.25 0.25 0.22 0.09 -0.08 31 10 11 +10
30APR26 135.00 P 0.39 0.39 0.35 0.18 -0.15 29 2 108 -1
30APR26 137.50 P 0.63 0.63 0.45 0.38 -0.22 27 25 44 +2
30APR26 140.00 P 1.14 1.14 0.90 0.76 -0.26 26 107 136 +61
30APR26 142.50 P 2.04 2.04 1.35 1.35 -0.40 24 32 183 +32
30APR26 145.00 P 2.49 2.49 2.49 2.49 -0.39 23 1 1 +1
30APR26 147.50 P 0.00 0.00 0.00 4.29 -0.23 24 0 0 0
30APR26 150.00 P 0.00 0.00 0.00 6.34 -0.46 25 0 2 0
30APR26 152.50 P 0.00 0.00 0.00 8.86 -0.09 32 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 11.15 -0.19 32 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 13.65 -0.15 38 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 16.48 +0.18 53 0 0 0
30APR26 162.50 P 0.00 0.00 0.00 19.06 +0.26 61 0 0 0
30APR26 165.00 P 0.00 0.00 0.00 21.63 +0.33 69 0 0 0
30APR26 167.50 P 0.00 0.00 0.00 23.65 -0.15 57 0 0 0
30APR26 170.00 P 0.00 0.00 0.00 26.78 +0.03 84 0 0 0
30APR26 172.50 P 0.00 0.00 0.00 29.36 +0.40 91 0 0 0
28MAY26 90.00 P 0.06 0.06 0.06 0.01 0.00 51 60 584 +60
28MAY26 92.50 P 0.05 0.05 0.05 0.01 0.00 48 30 194 +30
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 46 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 43 0 722 0
28MAY26 100.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 1,018 0
28MAY26 102.50 P 0.00 0.00 0.00 0.01 -0.02 38 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.02 -0.02 38 0 578 0
28MAY26 107.50 P 0.00 0.00 0.00 0.03 -0.03 37 0 1,368 0
28MAY26 110.00 P 0.25 0.26 0.25 0.05 -0.04 36 11 1,247 0
28MAY26 112.50 P 0.25 0.30 0.25 0.07 -0.05 35 8 886 +7
28MAY26 115.00 P 0.35 0.35 0.35 0.11 -0.07 34 5 1,576 0
28MAY26 117.50 P 0.44 0.44 0.40 0.16 -0.09 33 136 2,238 +130
28MAY26 120.00 P 0.57 0.57 0.49 0.24 -0.12 33 232 7,554 +18
28MAY26 122.50 P 0.69 0.69 0.64 0.36 -0.14 32 37 1,427 +3
28MAY26 125.00 P 0.82 0.82 0.73 0.52 -0.18 31 77 4,380 -12
28MAY26 127.50 P 1.11 1.11 1.00 0.73 -0.23 31 89 640 -8
28MAY26 130.00 P 1.45 1.45 1.18 1.03 -0.23 30 82 1,303 +43
28MAY26 132.50 P 1.78 1.78 1.71 1.43 -0.20 29 6 685 +6
28MAY26 135.00 P 2.24 2.25 2.16 1.93 -0.20 29 72 783 +67
28MAY26 137.50 P 2.98 2.98 2.50 2.50 -0.28 27 127 1,570 +97
28MAY26 140.00 P 3.85 3.88 3.30 3.30 -0.28 27 173 383 -40
28MAY26 142.50 P 4.50 4.99 4.33 4.33 -0.23 26 19 162 +5
28MAY26 145.00 P 6.02 6.02 5.73 5.52 -0.36 26 31 178 +21
28MAY26 147.50 P 8.11 8.11 7.38 7.07 -0.32 26 16 440 +2
28MAY26 150.00 P 0.00 0.00 0.00 8.92 -0.13 27 0 63 0
28MAY26 152.50 P 0.00 0.00 0.00 10.83 -0.35 27 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 12.96 +0.02 28 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 14.90 -0.12 26 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 17.15 -0.34 26 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 19.48 -0.32 26 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 22.52 +0.34 36 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 25.01 +0.04 39 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 27.53 +0.37 42 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 29.43 -0.22 35 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 32.63 +0.54 48 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 35.01 +0.46 49 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 0.02 0.02 0.02 0.01 0.00 61 49 701 +49
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 59 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 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 0.07 0.07 0.07 0.01 0.00 51 50 677 +50
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 46 0 1,527 0
29JUN26 82.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4,532 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 7,752 0
29JUN26 90.00 P 0.17 0.17 0.14 0.01 0.00 37 220 4,408 +220
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 0 1,640 0
29JUN26 95.00 P 0.28 0.28 0.25 0.01 -0.01 33 40 3,007 -40
29JUN26 97.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 1,020 0
29JUN26 100.00 P 0.35 0.35 0.30 0.04 0.00 34 11 5,404 0
29JUN26 102.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 3,569 0
29JUN26 105.00 P 0.00 0.00 0.00 0.08 -0.02 32 0 779 0
29JUN26 107.50 P 0.00 0.00 0.00 0.11 -0.03 32 0 1,400 0
29JUN26 110.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 4,356 0
29JUN26 112.50 P 0.00 0.00 0.00 0.23 -0.05 31 0 2,529 0
29JUN26 115.00 P 0.85 0.85 0.79 0.33 -0.06 30 18 4,537 0
29JUN26 117.50 P 0.00 0.00 0.00 0.47 -0.07 30 0 2,480 0
29JUN26 120.00 P 1.12 1.12 1.12 0.64 -0.10 30 1 2,557 0
29JUN26 122.50 P 1.43 1.43 1.28 0.86 -0.12 29 7 2,173 +1
29JUN26 125.00 P 1.59 1.59 1.50 1.16 -0.14 29 14 2,304 0
29JUN26 127.50 P 2.00 2.00 1.83 1.52 -0.18 28 2 966 0
29JUN26 130.00 P 2.51 2.51 2.51 1.96 -0.22 28 2 2,728 0
29JUN26 132.50 P 2.96 2.96 2.77 2.53 -0.22 28 69 829 +50
29JUN26 135.00 P 3.63 3.63 3.18 3.20 -0.19 27 468 3,598 -18
29JUN26 137.50 P 4.34 4.34 4.29 3.89 -0.20 27 4 911 +2
29JUN26 140.00 P 5.39 5.39 4.70 4.70 -0.27 26 135 979 +31
29JUN26 142.50 P 0.00 0.00 0.00 5.86 -0.25 26 0 573 0
29JUN26 145.00 P 7.72 7.72 7.01 7.10 -0.23 25 35 727 +30
29JUN26 147.50 P 0.00 0.00 0.00 8.52 -0.23 25 0 48 0
29JUN26 150.00 P 0.00 0.00 0.00 10.20 -0.16 26 0 145 0
29JUN26 152.50 P 0.00 0.00 0.00 11.84 -0.35 25 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 13.72 -0.34 25 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 15.70 -0.33 25 0 75 0
29JUN26 160.00 P 0.00 0.00 0.00 18.04 -0.06 27 0 158 0
29JUN26 162.50 P 0.00 0.00 0.00 19.97 -0.31 25 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 22.89 +0.36 30 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 25.28 +0.08 31 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 27.53 -0.02 32 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 29.85 -0.10 32 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 32.63 +0.21 36 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 35.01 +0.26 37 0 10 0
30JUL26 92.50 P 0.37 0.37 0.37 0.04 -0.03 34 3 224 +3
30JUL26 95.00 P 0.00 0.00 0.00 0.05 -0.04 33 0 138 0
30JUL26 97.50 P 0.00 0.00 0.00 0.07 -0.06 32 0 54 0
30JUL26 100.00 P 0.00 0.00 0.00 0.10 -0.07 32 0 62 0
30JUL26 102.50 P 0.00 0.00 0.00 0.14 -0.10 31 0 8 0
30JUL26 105.00 P 0.00 0.00 0.00 0.21 -0.11 31 0 35 0
30JUL26 107.50 P 0.00 0.00 0.00 0.28 -0.14 31 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.38 -0.17 30 0 3,030 0
30JUL26 112.50 P 0.00 0.00 0.00 0.52 -0.18 30 0 78 0
30JUL26 115.00 P 1.32 1.32 1.32 0.67 -0.24 30 2 267 -2
30JUL26 117.50 P 0.00 0.00 0.00 0.90 -0.23 29 0 291 0
30JUL26 120.00 P 1.60 1.62 1.60 1.16 -0.28 29 25 385 +25
30JUL26 122.50 P 0.00 0.00 0.00 1.47 -0.31 29 0 437 0
30JUL26 125.00 P 2.41 2.41 2.22 1.87 -0.33 28 37 3,578 +7
30JUL26 127.50 P 2.78 2.83 2.78 2.32 -0.37 28 10 855 -9
30JUL26 130.00 P 3.31 3.31 3.31 2.89 -0.31 28 1 42 +1
30JUL26 132.50 P 0.00 0.00 0.00 3.54 -0.19 27 0 162 0
30JUL26 135.00 P 4.52 4.52 4.52 4.27 -0.15 27 1 1,470 0
30JUL26 137.50 P 0.00 0.00 0.00 5.05 -0.19 26 0 127 0
30JUL26 140.00 P 6.35 6.35 6.30 5.97 -0.20 26 81 309 +80
30JUL26 142.50 P 0.00 0.00 0.00 7.04 -0.23 26 0 236 0
30JUL26 145.00 P 0.00 0.00 0.00 8.27 -0.19 25 0 25 0
30JUL26 147.50 P 0.00 0.00 0.00 9.66 -0.24 25 0 94 0
30JUL26 150.00 P 0.00 0.00 0.00 11.16 -0.29 25 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 12.82 -0.35 25 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 14.63 -0.39 25 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 16.54 -0.39 25 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 18.51 -0.38 25 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 20.58 -0.38 25 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 22.89 -0.21 26 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 25.46 -0.16 28 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 27.79 -0.09 29 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 30.13 +0.02 29 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 32.63 +0.10 31 0 0 0
29SEP26 70.00 P 0.29 0.29 0.29 0.01 0.00 36 10 684 -10
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 145 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 +0.02 35 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 +0.02 34 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.08 +0.04 34 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.10 +0.04 33 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.14 +0.06 33 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.18 +0.06 32 0 612 0
29SEP26 95.00 P 0.00 0.00 0.00 0.25 +0.09 32 0 654 0
29SEP26 97.50 P 0.00 0.00 0.00 0.31 +0.09 32 0 541 0
29SEP26 100.00 P 0.00 0.00 0.00 0.42 +0.12 32 0 711 0
29SEP26 102.50 P 1.25 1.25 1.25 0.52 +0.11 31 8 1,535 +8
29SEP26 105.00 P 0.00 0.00 0.00 0.68 +0.15 31 0 2,994 0
29SEP26 107.50 P 0.00 0.00 0.00 0.83 +0.13 31 0 589 0
29SEP26 110.00 P 1.85 1.85 1.85 1.06 +0.16 30 1 4,885 -1
29SEP26 112.50 P 0.00 0.00 0.00 1.28 +0.14 30 0 3,692 0
29SEP26 115.00 P 0.00 0.00 0.00 1.59 +0.15 30 0 2,029 0
29SEP26 117.50 P 0.00 0.00 0.00 1.91 +0.13 29 0 1,860 0
29SEP26 120.00 P 0.00 0.00 0.00 2.32 +0.12 29 0 1,315 0
29SEP26 122.50 P 3.26 3.26 3.26 2.75 +0.09 29 1 4,693 0
29SEP26 125.00 P 3.80 3.80 3.80 3.29 +0.06 28 1,251 3,894 +1,190
29SEP26 127.50 P 0.00 0.00 0.00 3.85 +0.02 28 0 476 0
29SEP26 130.00 P 0.00 0.00 0.00 4.54 -0.04 28 0 822 0
29SEP26 132.50 P 0.00 0.00 0.00 5.26 -0.08 27 0 1,211 0
29SEP26 135.00 P 0.00 0.00 0.00 6.12 -0.15 27 0 666 0
29SEP26 137.50 P 0.00 0.00 0.00 7.02 -0.20 27 0 913 0
29SEP26 140.00 P 8.51 8.51 8.28 8.06 -0.18 27 3 5,910 +2
29SEP26 142.50 P 9.35 9.35 9.35 9.15 -0.20 26 2 775 0
29SEP26 145.00 P 0.00 0.00 0.00 10.39 -0.29 26 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 11.77 -0.07 26 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 13.26 -0.20 26 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 15.00 -0.01 26 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 16.49 -0.20 26 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 18.04 -0.16 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 19.91 -0.13 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 21.84 -0.09 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 23.85 -0.80 25 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 26.71 +0.03 28 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 28.82 +0.24 28 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 31.03 +0.16 29 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 33.22 +0.02 29 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 35.81 +0.35 30 0 1,323 0
30DEC26 80.00 P 0.00 0.00 0.00 0.04 -0.07 28 0 808 0
30DEC26 82.50 P 0.00 0.00 0.00 0.05 -0.10 27 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.08 -0.12 27 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.12 -0.15 27 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.17 -0.18 27 0 221 0
30DEC26 92.50 P 0.00 0.00 0.00 0.23 -0.22 27 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.30 -0.26 27 0 1,057 0
30DEC26 97.50 P 0.00 0.00 0.00 0.42 -0.28 27 0 128 0
30DEC26 100.00 P 0.00 0.00 0.00 0.55 -0.33 27 0 2,661 0
30DEC26 102.50 P 0.00 0.00 0.00 0.72 -0.37 27 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 0.91 -0.41 27 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 1.16 -0.43 27 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 1.43 -0.48 27 0 805 0
30DEC26 112.50 P 0.00 0.00 0.00 1.78 -0.46 26 0 2,124 0
30DEC26 115.00 P 0.00 0.00 0.00 2.15 -0.53 26 0 544 0
30DEC26 117.50 P 3.94 3.95 3.81 2.62 -0.51 26 5 1,404 0
30DEC26 120.00 P 0.00 0.00 0.00 3.10 -0.56 26 0 713 0
30DEC26 122.50 P 0.00 0.00 0.00 3.72 -0.52 26 0 293 0
30DEC26 125.00 P 5.35 5.35 5.35 4.35 -0.51 26 10 862 +10
30DEC26 127.50 P 0.00 0.00 0.00 5.11 -0.49 26 0 238 0
30DEC26 130.00 P 0.00 0.00 0.00 5.90 -0.44 26 0 1,131 0
30DEC26 132.50 P 0.00 0.00 0.00 6.79 -0.43 26 0 165 0
30DEC26 135.00 P 0.00 0.00 0.00 7.77 -0.37 26 0 68 0
30DEC26 137.50 P 0.00 0.00 0.00 8.80 -0.33 26 0 308 0
30DEC26 140.00 P 10.41 10.44 10.41 9.97 -0.27 26 2 310 +2
30DEC26 142.50 P 0.00 0.00 0.00 11.16 -0.20 26 0 30 0
30DEC26 145.00 P 0.00 0.00 0.00 12.50 -0.11 26 0 31 0
30DEC26 147.50 P 0.00 0.00 0.00 13.89 -0.08 26 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 15.35 -0.22 26 0 1,700 0
30DEC26 152.50 P 0.00 0.00 0.00 16.95 -0.17 26 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 18.02 -0.41 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 20.31 +0.13 26 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 22.10 -0.54 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 23.94 -0.57 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 25.91 -0.51 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 27.90 -0.46 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 29.96 -0.50 27 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 32.10 -0.44 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 34.27 -0.38 27 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 35.81 -0.06 26 0 762 0
30MAR27 90.00 P 0.00 0.00 0.00 0.23 -0.12 25 0 82 0
30MAR27 92.50 P 0.00 0.00 0.00 0.31 -0.16 25 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.43 -0.18 25 0 110 0
30MAR27 97.50 P 0.00 0.00 0.00 0.57 -0.22 25 0 9 0
30MAR27 100.00 P 0.00 0.00 0.00 0.76 -0.23 25 0 204 0
30MAR27 102.50 P 0.00 0.00 0.00 0.98 -0.28 25 0 52 0
30MAR27 105.00 P 3.24 3.24 3.24 1.25 -0.29 25 7 238 +7
30MAR27 107.50 P 0.00 0.00 0.00 1.57 -0.34 25 0 153 0
30MAR27 110.00 P 0.00 0.00 0.00 1.95 -0.33 25 0 363 0
30MAR27 112.50 P 0.00 0.00 0.00 2.37 -0.39 25 0 129 0
30MAR27 115.00 P 4.73 4.73 4.73 2.88 -0.38 25 3 104 +3
30MAR27 117.50 P 0.00 0.00 0.00 3.41 -0.44 25 0 232 0
30MAR27 120.00 P 0.00 0.00 0.00 4.08 -0.42 26 0 995 0
30MAR27 122.50 P 0.00 0.00 0.00 4.76 -0.41 26 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 5.56 -0.44 26 0 1,073 0
30MAR27 127.50 P 0.00 0.00 0.00 6.42 -0.41 26 0 116 0
30MAR27 130.00 P 9.00 9.00 8.77 7.33 -0.43 26 4 837 +4
30MAR27 132.50 P 0.00 0.00 0.00 8.38 -0.40 26 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 9.44 -0.38 26 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 10.62 -0.38 26 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 11.88 -0.34 26 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 13.15 -0.32 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 14.58 -0.30 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 16.05 -0.27 27 0 30 0
30MAR27 150.00 P 18.02 18.02 18.02 17.51 -0.30 27 4 4 +4
30MAR27 152.50 P 0.00 0.00 0.00 19.11 -0.35 27 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 20.76 -0.39 27 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 22.43 -0.42 27 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 24.20 -0.46 27 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.04 -0.49 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 27.90 -0.53 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 29.81 -0.54 28 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.82 -0.58 28 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 33.86 -0.59 28 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 35.91 -0.62 28 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 38.05 -0.61 29 0 5 0
TOTAL PUT 6,301 237,531 +2,445
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.27
29APR26 4.90 C 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.27 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.02 -0.01 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.52 -0.01 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.77 -0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.52 -0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.27 -0.02 0 0 90 0
29APR26 7.25 C 0.00 0.00 0.00 0.07 -0.01 14 0 868 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 18 0 791 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 1,155 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.38 0.00 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.28 0.00 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.03 0.00 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.27 -0.01 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.03 -0.01 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.79 -0.01 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.54 -0.01 13 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.32 -0.01 14 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.15 -0.01 14 0 231 0
28MAY26 7.50 C 0.00 0.00 0.00 0.05 0.00 14 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 18 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.58 0.00 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.48 0.00 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.28 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.04 -0.01 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.79 -0.01 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.55 -0.01 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.34 0.00 16 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.17 -0.02 15 0 125 0
29JUN26 7.50 C 0.00 0.00 0.00 0.08 0.00 16 0 668 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 -0.01 16 0 1,433 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 16 0 226 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 34 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.38 0.00 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.28 0.00 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.03 0.00 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.04 -0.01 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.79 -0.01 15 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.56 -0.01 16 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.34 -0.02 14 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.20 0.00 16 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 0.00 15 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.48 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.38 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.28 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.03 0.00 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.04 -0.01 17 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.80 -0.01 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.59 -0.01 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.41 -0.01 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.27 -0.01 17 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.18 -0.01 17 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.11 -0.01 17 0 1,037 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 0.00 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 25 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.38 0.00 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.28 0.00 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.03 0.00 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.04 -0.01 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.82 -0.01 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.63 -0.01 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.46 -0.02 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 -0.01 16 0 59 0
30DEC26 7.50 C 0.00 0.00 0.00 0.25 0.00 16 0 754 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.01 16 0 68 0
30DEC26 8.00 C 0.00 0.00 0.00 0.12 -0.01 16 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 0.00 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 17 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 17 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.38 0.00 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.28 0.00 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.03 0.00 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.78 0.00 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.07 +0.01 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.87 +0.02 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.70 +0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.54 +0.02 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.43 +0.04 16 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.33 +0.03 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.25 +0.03 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.02 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 +0.02 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.01 16 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 +0.01 16 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 +0.01 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 +0.01 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 0 12,059 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 179 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 421 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 21 0 1,384 0
29APR26 7.25 P 0.05 0.05 0.05 0.05 0.00 15 23 843 0
29APR26 7.50 P 0.00 0.00 0.00 0.24 +0.01 19 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.48 +0.01 0 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.73 +0.01 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.25 0.00 74 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.49 -0.01 75 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.75 0.00 94 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.00 0.00 103 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.26 +0.01 121 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.49 -0.01 109 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.74 -0.01 116 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 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 28 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 0.00 16 0 126 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.01 13 0 2,643 0
28MAY26 7.25 P 0.00 0.00 0.00 0.10 -0.01 12 0 720 0
28MAY26 7.50 P 0.00 0.00 0.00 0.27 +0.01 14 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.48 0.00 0 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.73 +0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.98 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.25 0.00 35 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.50 0.00 39 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.75 0.00 44 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.00 0.00 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.26 +0.01 56 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.50 0.00 57 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.75 0.00 60 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 41 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 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 30 216 0
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 0.06 -0.01 14 0 916 0
29JUN26 7.00 P 0.15 0.16 0.15 0.15 0.00 15 4 633 0
29JUN26 7.25 P 0.00 0.00 0.00 0.29 0.00 14 0 84 0
29JUN26 7.50 P 0.00 0.00 0.00 0.48 0.00 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 0.00 14 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.94 +0.01 14 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.20 +0.02 22 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.46 +0.02 28 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.69 0.00 24 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.94 0.00 27 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.19 0.00 30 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.44 0.00 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.69 +0.01 35 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.94 +0.01 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 0.00 16 0 50 0
30JUL26 6.50 P 0.04 0.04 0.04 0.04 -0.01 15 5 5 +5
30JUL26 6.75 P 0.00 0.00 0.00 0.10 0.00 15 0 126 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 0.00 15 0 80 0
30JUL26 7.25 P 0.00 0.00 0.00 0.33 0.00 15 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.51 0.00 15 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.72 +0.01 16 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.95 +0.01 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.20 +0.01 19 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.46 +0.02 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.69 0.00 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.94 0.00 23 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.19 0.00 26 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.44 0.00 28 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 0.01 -0.01 17 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 0.00 17 0 824 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 0.00 18 0 169 0
29SEP26 7.25 P 0.45 0.45 0.45 0.42 -0.01 18 89 114 +63
29SEP26 7.50 P 0.00 0.00 0.00 0.58 0.00 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 +0.01 17 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.98 +0.01 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.24 0.00 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.49 +0.01 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.74 +0.01 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.99 +0.01 29 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.25 +0.01 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.50 0.00 35 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.76 +0.02 38 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.99 0.00 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 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 17 0 431 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 17 0 118 0
30DEC26 6.50 P 0.00 0.00 0.00 0.14 0.00 16 0 295 0
30DEC26 6.75 P 0.25 0.25 0.25 0.23 0.00 17 74 649 +74
30DEC26 7.00 P 0.00 0.00 0.00 0.33 0.00 17 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.47 0.00 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.61 0.00 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.80 +0.01 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 +0.01 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.26 +0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.49 0.00 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.74 +0.01 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 +0.01 25 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.25 +0.01 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 0.00 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.76 +0.02 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.99 0.00 32 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 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 +0.02 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 +0.03 17 0 26 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 +0.03 17 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 +0.04 17 0 52 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 +0.04 17 0 610 0
30MAR27 7.25 P 0.55 0.55 0.55 0.53 +0.05 17 100 537 +100
30MAR27 7.50 P 0.00 0.00 0.00 0.66 +0.04 16 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.84 +0.04 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.03 +0.03 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.28 +0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.51 +0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.75 +0.02 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.00 +0.02 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.25 +0.01 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.50 0.00 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 +0.02 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.99 0.00 29 0 0 0
TOTAL PUT 325 18,000 +242
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 30.64
29APR26 19.50 C 0.00 0.00 0.00 11.15 -0.06 107 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.65 -0.06 99 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.65 -0.06 84 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.65 -0.06 63 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.65 -0.06 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.65 -0.06 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.65 -0.06 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.65 -0.06 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.65 -0.06 0 0 40 0
29APR26 28.00 C 0.00 0.00 0.00 2.65 -0.07 0 0 15 0
29APR26 29.00 C 0.00 0.00 0.00 1.69 -0.03 27 0 148 0
29APR26 30.00 C 0.71 0.71 0.65 0.83 -0.04 25 32 270 +15
29APR26 31.00 C 0.19 0.19 0.18 0.26 -0.06 24 13 473 -13
29APR26 32.00 C 0.00 0.00 0.00 0.05 -0.03 24 0 615 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 59 0 98 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 66 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 79 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 85 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 92 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 97 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 103 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.69 -0.06 49 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.69 -0.06 40 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.69 -0.06 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.69 -0.06 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.70 -0.06 30 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.70 -0.07 23 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.71 -0.06 23 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.73 -0.06 22 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 2.79 -0.07 22 0 91 0
28MAY26 29.00 C 1.76 1.76 1.76 1.96 -0.04 22 15 305 -15
28MAY26 30.00 C 0.00 0.00 0.00 1.24 -0.06 22 0 169 0
28MAY26 31.00 C 0.65 0.66 0.65 0.71 -0.03 21 30 162 +15
28MAY26 32.00 C 0.00 0.00 0.00 0.36 -0.03 21 0 214 0
28MAY26 33.00 C 0.15 0.15 0.15 0.17 -0.02 22 3 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 22 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 37 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 13.19 -0.06 53 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.69 -0.06 44 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.19 -0.06 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.69 -0.06 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.19 -0.06 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.70 -0.06 45 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.70 -0.06 37 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.70 -0.06 0 0 0 0
29JUN26 23.00 C 7.48 7.48 7.48 7.70 -0.05 0 1 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.71 -0.05 27 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.71 -0.06 20 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.73 -0.04 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.77 -0.06 23 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.86 -0.07 22 0 78 0
29JUN26 29.00 C 0.00 0.00 0.00 2.07 -0.03 22 0 40 0
29JUN26 30.00 C 0.00 0.00 0.00 1.41 -0.05 22 0 82 0
29JUN26 31.00 C 0.00 0.00 0.00 0.89 -0.05 22 0 92 0
29JUN26 32.00 C 0.44 0.44 0.44 0.53 -0.04 22 1 122 0
29JUN26 33.00 C 0.00 0.00 0.00 0.31 -0.02 22 0 306 0
29JUN26 34.00 C 0.00 0.00 0.00 0.16 -0.03 22 0 328 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.02 23 0 264 0
29JUN26 36.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 112 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 27 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 35 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.70 -0.06 42 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.70 -0.06 35 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.70 -0.06 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.70 -0.07 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.71 -0.06 25 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.72 -0.05 24 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.74 -0.04 22 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.80 -0.07 22 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.94 -0.08 22 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 2.22 -0.03 23 0 105 0
30JUL26 30.00 C 0.00 0.00 0.00 1.58 -0.05 23 0 15 0
30JUL26 31.00 C 0.00 0.00 0.00 1.10 -0.04 23 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.73 -0.06 22 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.48 -0.03 23 0 120 0
30JUL26 34.00 C 0.00 0.00 0.00 0.30 -0.03 22 0 88 0
30JUL26 35.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 -0.01 22 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 12.19 -0.06 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.69 -0.06 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.19 -0.06 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.70 -0.06 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.70 -0.06 32 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.70 -0.06 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.70 -0.07 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.71 -0.06 23 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.74 -0.03 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.81 0.00 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.96 -0.06 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.19 -0.07 23 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.54 -0.06 23 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.93 -0.06 23 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.50 -0.05 23 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.14 -0.04 23 0 38 0
29SEP26 33.00 C 0.00 0.00 0.00 0.86 -0.03 23 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.63 -0.04 23 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.46 -0.03 23 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.33 -0.03 23 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.24 -0.02 23 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 -0.01 23 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.11 -0.01 23 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.02 23 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 11.19 -0.06 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.70 -0.06 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.70 -0.06 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.70 -0.06 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.71 -0.06 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.71 -0.10 18 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.83 +0.06 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.98 -0.06 22 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.22 -0.06 22 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.55 -0.06 22 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 2.95 -0.06 22 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 2.36 -0.05 22 0 133 0
30DEC26 31.00 C 0.00 0.00 0.00 1.92 -0.05 22 0 38 0
30DEC26 32.00 C 0.00 0.00 0.00 1.56 -0.04 22 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.25 -0.04 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.99 -0.04 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.77 -0.03 22 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.60 -0.03 22 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.47 -0.02 22 0 17 0
30DEC26 38.00 C 0.33 0.33 0.33 0.36 -0.02 22 5 49 0
30DEC26 39.00 C 0.00 0.00 0.00 0.27 -0.02 22 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 -0.02 22 0 43 0
30DEC26 41.00 C 0.17 0.17 0.17 0.16 -0.01 22 40 113 +40
30DEC26 42.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.01 22 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 0.00 23 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 10.70 -0.06 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.70 -0.06 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.71 -0.06 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.74 -0.06 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.83 -0.06 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.99 -0.05 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.22 -0.05 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.52 -0.05 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.89 -0.04 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.31 -0.04 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.71 -0.04 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.28 -0.03 21 0 0 0
30MAR27 32.00 C 1.72 1.72 1.72 1.90 -0.03 21 2 2 +2
30MAR27 33.00 C 0.00 0.00 0.00 1.57 -0.03 21 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 1.28 -0.03 21 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 1.05 -0.02 21 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.85 -0.02 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.69 -0.01 21 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.55 -0.02 21 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.46 -0.02 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.37 -0.01 22 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.28 -0.02 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.23 0.00 22 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.18 -0.01 22 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
TOTAL CALL 142 12,005 +44
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 0.00 126 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 65 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 54 0 118 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 81 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 185 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 243 0
29APR26 30.00 P 0.20 0.27 0.20 0.16 -0.02 24 3 342 0
29APR26 31.00 P 0.00 0.00 0.00 0.60 -0.03 23 0 322 0
29APR26 32.00 P 1.64 1.64 1.64 1.40 0.00 24 15 503 0
29APR26 33.00 P 0.00 0.00 0.00 2.36 +0.06 0 0 35 0
29APR26 34.00 P 0.00 0.00 0.00 3.36 +0.06 0 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 4.36 +0.06 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.36 +0.06 0 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.49 +0.19 93 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.49 +0.17 103 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.49 +0.17 112 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.50 +0.17 123 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.50 +0.19 132 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.49 +0.19 138 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.50 +0.16 148 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.50 +0.20 155 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 50 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 39 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 0.00 24 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 0.00 22 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.09 0.00 22 0 161 0
28MAY26 29.00 P 0.33 0.33 0.33 0.24 0.00 22 30 170 0
28MAY26 30.00 P 0.00 0.00 0.00 0.53 -0.02 21 0 85 0
28MAY26 31.00 P 1.16 1.16 1.16 0.99 -0.03 21 1 62 -1
28MAY26 32.00 P 1.81 1.81 1.81 1.64 -0.04 21 15 103 0
28MAY26 33.00 P 0.00 0.00 0.00 2.47 +0.03 21 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.39 +0.05 22 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 4.36 -0.06 0 0 1 -18
28MAY26 36.00 P 0.00 0.00 0.00 5.36 -0.01 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.49 +0.19 43 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.49 +0.17 48 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.49 +0.17 52 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.50 +0.17 57 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.50 +0.19 61 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.49 +0.19 64 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.50 +0.16 68 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.50 +0.20 72 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 41 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 0.01 -0.01 22 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 23 0 47 0
29JUN26 26.00 P 0.15 0.15 0.15 0.09 -0.01 22 8 80 +8
29JUN26 27.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.41 -0.02 22 0 78 0
29JUN26 29.00 P 0.75 0.75 0.75 0.74 -0.01 23 1 86 +1
29JUN26 30.00 P 0.00 0.00 0.00 1.18 -0.02 22 0 162 0
29JUN26 31.00 P 0.00 0.00 0.00 1.75 -0.03 22 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 2.44 -0.04 22 0 150 0
29JUN26 33.00 P 0.00 0.00 0.00 3.27 +0.02 22 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.15 +0.03 22 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.08 +0.04 22 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.23 +0.19 33 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.23 +0.20 36 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.08 +0.10 31 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.01 +0.06 22 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.01 +0.06 26 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.00 +0.06 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.00 +0.06 23 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.00 +0.06 30 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 13.99 +0.06 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 0.00 24 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.04 0.00 23 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.18 -0.01 22 0 3 0
30JUL26 27.00 P 0.00 0.00 0.00 0.35 -0.01 23 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.60 -0.02 23 0 30 0
30JUL26 29.00 P 0.00 0.00 0.00 0.95 -0.01 23 0 135 0
30JUL26 30.00 P 0.00 0.00 0.00 1.40 -0.03 22 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 1.96 -0.03 22 0 23 0
30JUL26 32.00 P 0.00 0.00 0.00 2.62 -0.04 22 0 21 0
30JUL26 33.00 P 0.00 0.00 0.00 3.42 +0.02 22 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.26 +0.03 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.16 +0.04 22 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.27 +0.17 29 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.25 +0.20 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.22 +0.19 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.21 +0.19 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.01 +0.06 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 30 0 130 0
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 0.00 24 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 0.00 24 0 27 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 0.00 24 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 -0.01 23 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.42 -0.01 24 0 112 0
29SEP26 27.00 P 0.00 0.00 0.00 0.66 0.00 24 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 0.97 0.00 24 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.37 0.00 24 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.86 0.00 24 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 2.44 +0.01 24 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.01 +0.01 23 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.73 +0.02 23 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.51 +0.03 23 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.51 +0.04 26 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.42 +0.04 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.36 +0.05 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.34 +0.06 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.33 +0.06 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.33 +0.07 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.35 +0.12 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.37 +0.16 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.38 +0.19 43 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.35 +0.18 44 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.09 0.00 22 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.16 0.00 22 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.27 0.00 23 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.43 0.00 23 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.64 0.00 23 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.91 0.00 23 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 1.26 0.00 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.68 +0.01 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.17 +0.01 23 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 2.74 +0.01 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.28 +0.01 22 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 3.97 +0.02 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.72 +0.03 22 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.68 +0.03 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.55 +0.04 25 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.46 +0.04 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.40 +0.04 27 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.37 +0.05 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.36 +0.06 30 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.36 +0.13 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.37 +0.16 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.39 +0.20 36 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.35 +0.18 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.38 0.00 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.56 0.00 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.80 +0.01 22 0 5 0
30MAR27 27.00 P 1.19 1.19 1.19 1.10 +0.01 22 1 9 +1
30MAR27 28.00 P 1.58 1.58 1.58 1.47 +0.02 22 2 7 +2
30MAR27 29.00 P 0.00 0.00 0.00 1.90 +0.02 22 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.39 +0.03 22 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 2.95 +0.02 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.48 -0.08 22 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.15 +0.03 22 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 4.87 -0.11 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.82 +0.04 23 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.55 +0.04 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.46 +0.04 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.40 +0.04 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.37 +0.05 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.36 +0.06 27 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.36 +0.13 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.37 +0.16 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.39 +0.20 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.35 +0.18 33 0 0 0
TOTAL PUT 76 8,692 -7
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$ 6.30
29APR26 4.20 C 0.00 0.00 0.00 2.11 -0.04 144 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.04 0.00 183 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.90 -0.05 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.85 +0.01 174 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.71 -0.03 115 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.61 -0.03 108 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.55 0.00 147 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.44 0.00 130 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.31 -0.04 88 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.08 -0.03 94 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.80 -0.04 0 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.56 -0.04 40 0 1,851 0
29APR26 6.00 C 0.38 0.38 0.38 0.34 -0.04 41 1 879 0
29APR26 6.25 C 0.23 0.23 0.18 0.17 -0.03 40 6 1,374 +2
29APR26 6.50 C 0.11 0.11 0.11 0.07 -0.01 41 1 307 -1
29APR26 6.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 326 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 6,068 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 70 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 100 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 126 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 2.15 -0.04 86 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.07 -0.02 90 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.93 -0.07 67 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.86 -0.01 78 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.76 -0.03 73 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.63 -0.06 56 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.55 -0.03 62 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.44 -0.05 54 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.35 -0.05 54 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.10 -0.03 45 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.87 -0.04 41 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.65 -0.03 37 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.46 -0.02 35 0 596 0
28MAY26 6.25 C 0.37 0.37 0.32 0.30 -0.03 33 9 934 0
28MAY26 6.50 C 0.00 0.00 0.00 0.19 -0.03 34 0 147 0
28MAY26 6.75 C 0.13 0.13 0.13 0.11 -0.02 33 15 192 +15
28MAY26 7.00 C 0.09 0.09 0.09 0.07 -0.01 35 1 120 0
28MAY26 7.25 C 0.00 0.00 0.00 0.04 0.00 35 0 406 0
28MAY26 7.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 517 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 64 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 79 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 92 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 300 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 14 0
29JUN26 3.90 C 0.00 0.00 0.00 2.46 -0.01 73 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.31 -0.07 0 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.26 0.00 66 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.17 -0.02 66 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.07 -0.02 63 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.97 -0.03 60 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.86 -0.03 54 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.77 -0.03 54 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.67 -0.03 51 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.58 -0.01 50 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.44 -0.05 36 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.35 -0.05 37 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.10 -0.09 30 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.91 -0.06 35 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.73 -0.03 36 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.54 -0.02 33 0 507 0
29JUN26 6.25 C 0.00 0.00 0.00 0.39 -0.03 32 0 801 0
29JUN26 6.50 C 0.32 0.32 0.32 0.29 -0.02 33 2 906 0
29JUN26 6.75 C 0.00 0.00 0.00 0.21 -0.02 34 0 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.14 -0.02 33 0 729 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 -0.01 34 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 639 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 -0.01 34 0 652 0
29JUN26 8.00 C 0.00 0.00 0.00 0.03 0.00 35 0 90 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 35 0 150 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 150 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.87 -0.02 59 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.78 -0.03 58 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.67 -0.03 53 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.58 -0.03 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.46 -0.05 44 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.38 -0.02 46 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.14 -0.05 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.93 -0.04 39 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.74 -0.03 38 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.54 -0.04 34 0 318 0
30JUL26 6.25 C 0.00 0.00 0.00 0.42 -0.02 36 0 130 0
30JUL26 6.50 C 0.00 0.00 0.00 0.31 -0.03 36 0 121 0
30JUL26 6.75 C 0.00 0.00 0.00 0.22 -0.03 35 0 60 0
30JUL26 7.00 C 0.00 0.00 0.00 0.16 -0.01 36 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.11 -0.01 36 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.05 -0.01 35 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 0.00 37 0 60 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 2.17 -0.02 62 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.07 -0.05 59 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.97 -0.05 56 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.87 -0.02 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.78 -0.03 52 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.67 -0.03 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.58 -0.03 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.46 -0.05 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.38 -0.03 42 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.15 -0.05 38 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.94 -0.05 36 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.75 -0.06 35 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.57 -0.06 33 0 2,824 0
29SEP26 6.25 C 0.50 0.50 0.50 0.46 -0.03 34 6 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 -0.04 34 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.27 -0.04 34 0 43 0
29SEP26 7.00 C 0.00 0.00 0.00 0.20 -0.04 33 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.15 -0.04 33 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.12 -0.03 34 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.02 34 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.02 34 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.05 -0.02 34 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.01 34 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.17 -0.02 53 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.07 -0.05 51 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.97 -0.05 48 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.87 -0.03 46 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.78 -0.03 45 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.67 -0.05 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.58 -0.04 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.48 -0.05 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.39 -0.05 37 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.18 -0.02 36 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.99 -0.03 35 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 -0.03 34 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.64 -0.02 32 0 175 0
30DEC26 6.25 C 0.56 0.56 0.56 0.55 -0.02 33 10 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 -0.03 33 0 112 0
30DEC26 6.75 C 0.00 0.00 0.00 0.37 -0.02 33 0 103 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.01 33 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.25 -0.01 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 -0.01 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 -0.01 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 -0.01 33 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 -0.01 33 0 10 0
30DEC26 8.75 C 0.14 0.14 0.14 0.07 -0.01 33 10 160 +10
30MAR27 4.40 C 0.00 0.00 0.00 1.97 -0.05 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.87 -0.03 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.78 -0.03 40 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.67 -0.05 37 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.58 -0.05 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.48 -0.05 34 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.39 -0.05 33 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.19 -0.03 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.03 -0.04 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.88 -0.02 33 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.72 -0.03 31 0 68 0
30MAR27 6.25 C 0.00 0.00 0.00 0.64 -0.02 32 0 46 0
30MAR27 6.50 C 0.00 0.00 0.00 0.55 -0.03 32 0 9 0
30MAR27 6.75 C 0.00 0.00 0.00 0.47 -0.02 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.40 -0.02 32 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.34 -0.02 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.28 -0.02 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 -0.02 32 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 -0.02 32 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 -0.02 32 0 10 0
TOTAL CALL 61 32,756 +26
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 134 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 127 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 120 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 113 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 106 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 99 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 92 0 152 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 212 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 672 0
29APR26 5.75 P 0.01 0.01 0.01 0.01 0.00 43 10 814 -10
29APR26 6.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 473 0
29APR26 6.25 P 0.00 0.00 0.00 0.12 +0.01 41 0 163 0
29APR26 6.50 P 0.00 0.00 0.00 0.27 +0.02 42 0 93 0
29APR26 6.75 P 0.00 0.00 0.00 0.48 +0.03 47 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.70 +0.03 0 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.45 +0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.45 +0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.70 +0.03 0 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 0.01 0.01 0.01 0.01 0.00 44 3 141 -3
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 0.00 33 0 621 0
28MAY26 5.50 P 0.03 0.03 0.03 0.03 0.00 34 155 1,078 -5
28MAY26 5.75 P 0.00 0.00 0.00 0.06 0.00 32 0 445 0
28MAY26 6.00 P 0.10 0.10 0.10 0.13 +0.01 33 10 295 0
28MAY26 6.25 P 0.20 0.20 0.20 0.23 +0.01 33 3 56 -3
28MAY26 6.50 P 0.00 0.00 0.00 0.38 +0.02 34 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.56 +0.02 35 0 36 0
28MAY26 7.00 P 0.00 0.00 0.00 0.76 +0.04 35 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.97 +0.02 33 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.21 +0.02 35 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.45 0.00 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.70 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.95 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.20 +0.03 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.45 +0.03 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.70 +0.03 0 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 50 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 45 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 38 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 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 0.00 32 0 132 0
29JUN26 5.00 P 0.00 0.00 0.00 0.02 0.00 34 0 259 0
29JUN26 5.25 P 0.00 0.00 0.00 0.04 0.00 33 0 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.08 0.00 34 0 448 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 0.00 33 0 438 0
29JUN26 6.00 P 0.20 0.20 0.20 0.22 0.00 33 10 176 +10
29JUN26 6.25 P 0.00 0.00 0.00 0.34 +0.01 34 0 150 0
29JUN26 6.50 P 0.00 0.00 0.00 0.48 +0.02 35 0 344 0
29JUN26 6.75 P 0.00 0.00 0.00 0.65 +0.02 35 0 401 0
29JUN26 7.00 P 0.00 0.00 0.00 0.84 +0.03 36 0 15 0
29JUN26 7.25 P 0.00 0.00 0.00 1.05 +0.03 37 0 400 0
29JUN26 7.50 P 0.00 0.00 0.00 1.27 +0.03 38 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.51 +0.03 42 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.76 +0.04 46 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 2.01 +0.04 50 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.26 +0.04 54 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.51 +0.05 57 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.75 +0.05 59 0 0 0
30JUL26 4.50 P 0.03 0.03 0.03 0.03 0.00 35 10 11 +10
30JUL26 4.60 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.05 0.00 35 0 2 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 0.00 34 0 27 0
30JUL26 4.90 P 0.00 0.00 0.00 0.08 +0.01 35 0 27 0
30JUL26 5.00 P 0.08 0.08 0.08 0.10 +0.01 35 2 119 +2
30JUL26 5.25 P 0.00 0.00 0.00 0.16 0.00 34 0 65 0
30JUL26 5.50 P 0.00 0.00 0.00 0.25 +0.01 35 0 358 0
30JUL26 5.75 P 0.00 0.00 0.00 0.35 +0.01 34 0 330 0
30JUL26 6.00 P 0.00 0.00 0.00 0.48 +0.01 34 0 150 0
30JUL26 6.25 P 0.00 0.00 0.00 0.63 +0.02 33 0 60 0
30JUL26 6.50 P 0.75 0.75 0.75 0.82 +0.03 35 3 11 +3
30JUL26 6.75 P 0.00 0.00 0.00 1.02 +0.04 35 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.20 +0.02 32 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.43 +0.05 34 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.64 -0.02 30 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.87 -0.01 27 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.12 +0.04 30 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.35 +0.02 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.59 +0.01 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 -0.01 33 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 -0.01 34 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 -0.01 33 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 -0.01 33 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 0.09 -0.01 33 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.01 33 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.01 33 0 247 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.22 -0.02 32 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.32 -0.01 33 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 -0.01 32 0 1,615 0
29SEP26 6.00 P 0.53 0.53 0.53 0.56 -0.01 32 17 1,601 0
29SEP26 6.25 P 0.00 0.00 0.00 0.71 0.00 32 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 0.91 +0.01 34 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.08 +0.03 33 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.29 +0.02 34 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.50 +0.03 35 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.71 +0.03 34 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.95 +0.03 36 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.16 +0.02 34 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.40 +0.03 35 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.63 +0.02 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.87 +0.03 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.11 +0.03 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.01 32 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 -0.01 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 0.00 32 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 +0.01 32 0 56 0
30DEC26 4.70 P 0.00 0.00 0.00 0.15 0.00 32 0 30 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 0.00 32 0 34 0
30DEC26 4.90 P 0.00 0.00 0.00 0.20 +0.01 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.01 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.31 +0.01 32 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.41 +0.01 32 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.53 +0.02 32 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.68 +0.01 33 0 72 0
30DEC26 6.25 P 0.00 0.00 0.00 0.80 +0.02 31 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.97 +0.02 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.13 -0.02 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.37 +0.03 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.56 +0.02 33 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.77 +0.03 33 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.98 +0.02 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.23 +0.06 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.43 +0.02 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.66 +0.02 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.89 +0.02 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 0.00 32 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 0.00 31 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.17 0.00 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.01 32 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 0.00 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.29 +0.01 31 0 31 0
30MAR27 5.25 P 0.00 0.00 0.00 0.37 0.00 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.48 +0.01 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 0.00 31 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.73 +0.02 31 0 0 0
30MAR27 6.25 P 0.84 0.84 0.84 0.87 +0.02 31 6 6 0
30MAR27 6.50 P 0.00 0.00 0.00 1.03 +0.01 30 0 4 0
30MAR27 6.75 P 0.00 0.00 0.00 1.21 +0.02 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.42 +0.03 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.60 +0.01 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.81 +0.02 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.03 +0.03 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.24 +0.01 32 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.47 +0.03 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.68 +0.02 32 0 0 0
TOTAL PUT 229 22,819 +4
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$ 99.70
29APR26 52.50 C 0.00 0.00 0.00 47.98 +5.05 297 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 45.56 +4.96 285 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 42.84 +4.91 249 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 40.20 +4.60 221 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 37.78 +4.67 212 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 35.30 +4.69 199 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 32.57 +4.52 165 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 30.51 +4.31 183 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 27.90 +4.77 162 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 25.48 +5.04 152 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 22.90 +4.93 134 0 13 0
29APR26 80.00 C 16.08 19.31 16.08 20.33 +4.76 117 4 62 -4
29APR26 82.50 C 0.00 0.00 0.00 17.78 +4.68 102 0 163 0
29APR26 85.00 C 13.20 13.20 13.20 15.24 +4.38 88 1 255 -1
29APR26 87.50 C 0.00 0.00 0.00 12.39 +3.75 57 0 153 0
29APR26 90.00 C 6.68 10.00 6.68 10.09 +3.41 57 13 358 -10
29APR26 92.50 C 5.88 7.50 5.59 7.94 +2.99 57 9 91 -5
29APR26 95.00 C 3.20 6.25 3.20 6.20 +2.60 61 48 149 +13
29APR26 97.50 C 2.12 5.00 2.12 4.50 +1.96 59 43 151 +10
29APR26 100.00 C 1.92 3.55 1.43 3.13 +1.45 59 111 241 +27
29APR26 102.50 C 1.32 2.04 1.22 2.07 +1.00 58 5 85 0
29APR26 105.00 C 0.80 1.67 0.62 1.31 +0.66 58 31 114 +5
29APR26 107.50 C 0.38 1.12 0.38 0.79 +0.41 58 36 170 +4
29APR26 110.00 C 0.42 0.80 0.30 0.45 +0.24 57 62 89 +6
29APR26 112.50 C 0.29 0.50 0.22 0.25 +0.13 57 18 80 +8
29APR26 115.00 C 0.32 0.32 0.32 0.13 +0.07 57 1 94 0
29APR26 117.50 C 0.00 0.00 0.00 0.07 +0.04 58 0 38 0
29APR26 120.00 C 0.00 0.00 0.00 0.03 +0.01 57 0 95 0
29APR26 122.50 C 0.10 0.10 0.10 0.02 +0.01 60 1 21 -1
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 69 0 14 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 74 0 7 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 78 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 82 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 86 0 5 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 90 0 21 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 94 0 95 0
28MAY26 55.00 C 0.00 0.00 0.00 45.56 +4.96 122 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 42.92 +4.64 109 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 40.46 +4.86 103 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 37.78 +4.62 89 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 35.57 +4.51 92 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 32.85 +4.15 79 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 30.51 +4.31 77 0 3 0
28MAY26 72.50 C 0.00 0.00 0.00 28.38 +4.70 79 0 66 0
28MAY26 75.00 C 0.00 0.00 0.00 25.51 +3.80 64 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 23.62 +4.50 71 0 29 0
28MAY26 80.00 C 17.40 17.40 17.40 21.47 +4.59 69 1 40 0
28MAY26 82.50 C 0.00 0.00 0.00 18.61 +3.70 57 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 16.59 +3.01 57 0 22 0
28MAY26 87.50 C 15.00 15.00 15.00 15.00 +3.08 61 1 59 -1
28MAY26 90.00 C 0.00 0.00 0.00 12.85 +2.45 57 0 44 0
28MAY26 92.50 C 9.00 11.50 8.84 11.50 +2.68 59 10 36 -5
28MAY26 95.00 C 7.70 9.77 7.39 10.39 +2.69 63 39 97 +1
28MAY26 97.50 C 7.20 8.30 6.43 9.07 +2.39 63 13 79 -2
28MAY26 100.00 C 6.45 7.45 5.60 7.82 +2.04 62 15 196 +2
28MAY26 102.50 C 4.88 4.88 4.88 6.71 +1.78 62 1 96 0
28MAY26 105.00 C 4.46 5.60 4.35 5.72 +1.57 62 5 83 0
28MAY26 107.50 C 0.00 0.00 0.00 4.85 +1.38 62 0 62 0
28MAY26 110.00 C 3.45 4.51 3.27 4.09 +1.20 62 35 65 +20
28MAY26 112.50 C 2.81 3.20 2.61 3.43 +1.03 62 5 29 +3
28MAY26 115.00 C 3.09 3.40 3.09 2.86 +0.88 61 2 85 +2
28MAY26 117.50 C 0.00 0.00 0.00 2.37 +0.75 61 0 12 0
28MAY26 120.00 C 1.80 2.40 1.77 1.96 +0.63 61 20 25 +14
28MAY26 122.50 C 0.00 0.00 0.00 1.62 +0.54 61 0 6 0
28MAY26 125.00 C 0.00 0.00 0.00 1.32 +0.44 61 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 1.08 +0.37 61 0 7 0
28MAY26 130.00 C 1.12 1.50 1.12 0.88 +0.31 61 8 21 -1
28MAY26 132.50 C 0.00 0.00 0.00 0.71 +0.25 61 0 1 0
28MAY26 135.00 C 0.84 1.10 0.84 0.58 +0.21 61 4 9 +3
28MAY26 137.50 C 0.77 0.77 0.77 0.46 +0.17 61 1 5 +1
28MAY26 140.00 C 0.58 0.90 0.58 0.37 +0.14 61 23 35 +21
29JUN26 21.00 C 0.00 0.00 0.00 78.79 +4.19 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 77.73 +3.91 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 77.39 +4.90 193 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 75.97 +4.37 152 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 75.15 +4.51 165 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 73.77 +4.12 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 73.18 +4.55 158 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 72.34 +4.64 164 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 70.77 +4.12 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 69.91 +4.47 117 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 68.73 +4.07 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 67.83 +4.17 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 67.18 +4.50 133 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 66.02 +4.33 117 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 65.14 +4.50 123 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 63.98 +4.42 106 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 63.14 +4.53 117 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 62.16 +4.36 115 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 60.94 +4.19 91 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 60.29 +4.48 116 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 58.88 +4.14 52 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 58.17 +4.39 103 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 57.52 +4.72 117 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 56.56 +4.69 115 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 55.26 +4.65 100 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 54.53 +4.68 108 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 53.67 +4.80 110 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 52.02 +4.14 77 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 51.44 +4.57 97 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 50.49 +4.53 96 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 47.98 +4.97 89 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 45.56 +4.42 86 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 43.34 +5.06 87 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 40.48 +4.28 72 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 38.44 +4.58 78 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 35.78 +4.56 69 0 20 0
29JUN26 67.50 C 32.61 32.61 32.61 33.81 +4.22 73 6 10 +6
29JUN26 70.00 C 0.00 0.00 0.00 31.66 +4.83 72 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 28.70 +4.19 61 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 26.33 +3.45 57 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 24.62 +4.02 61 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 23.11 +4.14 65 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 20.76 +3.85 61 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 19.20 +3.85 62 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 17.20 +3.15 60 0 43 0
29JUN26 90.00 C 14.50 16.00 14.50 16.00 +3.47 62 2 131 -1
29JUN26 92.50 C 0.00 0.00 0.00 14.34 +2.84 61 0 25 0
29JUN26 95.00 C 0.00 0.00 0.00 12.49 +2.11 58 0 35 0
29JUN26 97.50 C 0.00 0.00 0.00 11.96 +2.58 62 0 17 0
29JUN26 100.00 C 8.30 10.88 8.30 10.76 +2.30 62 3 203 -1
29JUN26 102.50 C 0.00 0.00 0.00 9.65 +2.01 62 0 14 0
29JUN26 105.00 C 0.00 0.00 0.00 8.64 +1.85 62 0 34 0
29JUN26 107.50 C 7.64 7.64 7.64 7.72 +1.70 62 7 71 0
29JUN26 110.00 C 0.00 0.00 0.00 6.88 +1.56 61 0 54 0
29JUN26 112.50 C 0.00 0.00 0.00 6.11 +1.41 61 0 27 0
29JUN26 115.00 C 5.55 5.55 5.55 5.43 +1.29 61 1 56 0
29JUN26 117.50 C 0.00 0.00 0.00 4.81 +1.28 61 0 49 0
29JUN26 120.00 C 3.85 4.85 3.72 4.25 +1.05 61 21 137 +2
29JUN26 122.50 C 0.00 0.00 0.00 3.64 +0.84 60 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 3.21 +0.83 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 2.82 +0.68 60 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 2.55 +0.73 61 0 18 0
29JUN26 132.50 C 0.00 0.00 0.00 2.18 +0.60 60 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.91 +0.53 60 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 1.67 +0.47 60 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 1.46 +0.42 60 0 8 0
29JUN26 142.50 C 0.00 0.00 0.00 1.27 +0.37 60 0 1 0
29JUN26 145.00 C 0.00 0.00 0.00 1.11 +0.33 60 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.97 +0.29 60 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.84 +0.25 60 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 0.73 +0.22 60 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 0.64 +0.20 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.55 +0.17 60 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.48 +0.15 60 0 14 0
29JUN26 162.50 C 0.00 0.00 0.00 0.42 +0.14 60 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.36 +0.12 60 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.31 +0.10 60 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.27 +0.09 60 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.23 +0.07 60 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.20 +0.06 60 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.18 +0.06 60 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.15 +0.05 60 0 12 0
29JUN26 182.50 C 0.00 0.00 0.00 0.13 +0.04 60 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.12 +0.04 61 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.10 +0.03 60 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.09 +0.03 61 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.08 +0.03 61 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.07 +0.03 61 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.06 +0.03 61 0 0 0
29JUN26 200.00 C 0.27 0.36 0.27 0.05 +0.03 61 2 30 0
30JUL26 55.00 C 0.00 0.00 0.00 45.85 +4.71 75 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 43.46 +4.68 72 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 41.16 +4.82 71 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 39.07 +4.74 72 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 36.30 +4.30 63 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 34.14 +4.27 63 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 31.86 +3.89 61 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 30.04 +3.93 63 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 27.91 +3.66 61 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 25.60 +3.64 58 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 24.31 +3.83 62 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 22.04 +3.37 58 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 21.11 +3.86 63 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 19.53 +3.67 62 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 18.05 +3.34 62 0 0 0
30JUL26 92.50 C 13.90 13.90 13.90 16.16 +2.52 59 3 3 +3
30JUL26 95.00 C 16.00 16.00 16.00 15.54 +2.97 63 3 18 +3
30JUL26 97.50 C 0.00 0.00 0.00 14.29 +2.73 63 0 15 0
30JUL26 100.00 C 12.14 12.70 12.14 13.12 +2.47 62 2 2 0
30JUL26 102.50 C 0.00 0.00 0.00 12.03 +2.21 62 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 11.01 +1.99 62 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 10.07 +1.86 62 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 9.20 +1.74 62 0 18 0
30JUL26 112.50 C 0.00 0.00 0.00 8.40 +1.62 62 0 0 0
30JUL26 115.00 C 7.50 7.50 7.50 7.66 +1.51 62 1 32 +1
30JUL26 117.50 C 0.00 0.00 0.00 6.98 +1.57 62 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 63.73 +4.50 89 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 62.56 +4.62 82 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 61.65 +4.55 82 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 61.23 +5.19 93 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 59.84 +4.73 82 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 58.88 +4.65 81 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 58.29 +5.02 87 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 57.27 +4.98 84 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 55.94 +4.66 76 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 54.85 +4.51 72 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 54.40 +4.93 80 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 52.92 +4.38 69 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 51.87 +4.26 67 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 51.59 +4.86 77 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 48.69 +4.28 66 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 46.44 +4.40 65 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 44.21 +4.04 64 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 42.12 +4.07 64 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 39.99 +3.99 64 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 37.83 +3.96 62 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.35 +4.40 66 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.83 +3.72 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.96 +3.79 61 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 30.22 +3.74 61 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.92 +4.02 63 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 27.21 +3.83 63 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 25.23 +3.26 60 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 23.73 +3.12 60 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 22.37 +3.05 61 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 21.19 +3.01 61 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 20.26 +3.25 63 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 18.67 +2.58 61 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 17.71 +2.58 62 0 3 0
29SEP26 100.00 C 14.80 15.50 14.80 16.95 +2.57 63 2 291 0
29SEP26 102.50 C 0.00 0.00 0.00 15.92 +2.46 63 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 14.92 +2.24 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 13.98 +2.12 63 0 21 0
29SEP26 110.00 C 13.18 13.18 13.18 13.09 +2.01 63 1 15 +1
29SEP26 112.50 C 0.00 0.00 0.00 12.26 +1.92 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 11.47 +1.83 63 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 10.74 +1.74 63 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 10.04 +1.65 62 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 9.39 +1.57 62 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 8.78 +1.49 62 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 8.21 +1.41 62 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 7.67 +1.34 62 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 7.17 +1.27 62 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 6.70 +1.20 62 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 6.26 +1.14 62 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 5.67 +0.90 61 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 5.46 +1.02 62 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 4.95 +0.81 61 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 4.76 +0.91 62 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 4.44 +0.85 62 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 4.15 +0.81 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 3.76 +0.65 61 0 0 0
29SEP26 157.50 C 4.50 4.50 4.50 3.51 +0.61 61 1 1 +1
29SEP26 160.00 C 0.00 0.00 0.00 3.28 +0.58 61 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 3.06 +0.55 61 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.86 +0.59 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 2.67 +0.55 61 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 2.57 +0.54 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 2.33 +0.49 61 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 2.17 +0.46 61 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 2.03 +0.43 61 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.89 +0.40 61 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.77 +0.38 61 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.65 +0.36 61 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.54 +0.34 61 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.49 +0.33 62 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 1.35 +0.30 61 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 1.26 +0.28 61 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 1.18 +0.27 61 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 1.13 +0.26 62 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 54.21 +4.25 69 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 53.34 +4.20 68 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 52.46 +4.17 68 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 50.39 +4.21 67 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 48.71 +4.88 69 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 46.22 +4.07 65 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 44.22 +4.10 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.28 +4.09 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.12 +3.65 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.47 +3.74 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.09 +3.99 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.05 +3.60 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.49 +3.52 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.90 +3.85 61 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.34 +3.40 61 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 29.01 +3.41 61 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.88 +3.51 62 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.75 +3.74 63 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 25.17 +3.05 61 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 24.20 +3.12 62 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 23.16 +3.05 62 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.03 +2.78 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.26 +2.88 63 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 20.37 +2.80 63 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 19.42 +2.58 63 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 18.50 +2.39 63 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 17.62 +2.28 63 0 4 0
30DEC26 112.50 C 0.00 0.00 0.00 16.78 +2.20 63 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 15.99 +2.13 63 0 2 0
30DEC26 117.50 C 0.00 0.00 0.00 15.23 +2.06 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.50 +1.98 63 0 113 0
30DEC26 122.50 C 0.00 0.00 0.00 13.81 +1.91 63 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 13.15 +1.84 63 0 0 0
30DEC26 127.50 C 12.38 12.38 12.38 12.53 +1.78 63 3 3 0
30DEC26 130.00 C 0.00 0.00 0.00 11.93 +1.71 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.37 +1.66 62 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 10.83 +1.60 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 10.31 +1.53 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.83 +1.48 62 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 9.36 +1.42 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 8.92 +1.37 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.50 +1.32 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 8.10 +1.27 62 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 7.72 +1.22 62 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.36 +1.18 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 7.01 +1.13 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 6.68 +1.08 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 6.37 +1.04 62 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 6.08 +1.01 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 5.79 +0.96 62 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 5.53 +0.93 62 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 50.21 +4.73 67 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 48.24 +4.60 66 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.34 +4.17 65 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 44.46 +4.01 64 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.62 +3.85 63 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.96 +3.79 63 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.51 +3.88 63 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.74 +3.57 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.54 +3.77 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 34.96 +3.89 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.76 +3.96 63 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.27 +3.68 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.16 +3.74 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.96 +3.61 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.85 +3.51 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 27.70 +3.38 63 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.67 +3.16 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.70 +3.20 63 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 24.72 +2.86 63 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 23.98 +2.92 63 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 23.05 +2.76 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 22.15 +2.62 63 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 21.29 +2.56 63 0 2 0
30MAR27 112.50 C 0.00 0.00 0.00 20.47 +2.50 63 0 0 0
30MAR27 115.00 C 17.90 17.90 17.90 19.67 +2.43 63 1 1 +1
30MAR27 117.50 C 0.00 0.00 0.00 18.91 +2.36 63 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 18.18 +2.30 63 0 4 0
TOTAL CALL 625 7,160 +126
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 163 0 51 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 152 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 141 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 131 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 121 0 61 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 111 0 135 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 102 0 84 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 93 0 144 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 85 0 233 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 76 0 157 0
29APR26 77.50 P 0.06 0.06 0.06 0.01 -0.02 68 1 253 0
29APR26 80.00 P 0.09 0.09 0.05 0.01 -0.06 61 7 309 -7
29APR26 82.50 P 0.12 0.12 0.10 0.02 -0.15 57 6 405 +2
29APR26 85.00 P 0.30 0.30 0.09 0.06 -0.30 57 33 514 -4
29APR26 87.50 P 0.54 0.54 0.12 0.15 -0.52 57 95 247 +60
29APR26 90.00 P 0.89 1.20 0.27 0.34 -0.88 56 57 271 +30
29APR26 92.50 P 2.10 2.10 0.58 0.68 -1.34 56 118 208 +59
29APR26 95.00 P 2.50 2.50 1.05 1.23 -1.89 56 18 62 +3
29APR26 97.50 P 4.50 4.50 1.85 2.07 -2.55 56 26 93 -7
29APR26 100.00 P 5.50 5.50 3.00 3.20 -2.99 55 30 46 0
29APR26 102.50 P 0.00 0.00 0.00 4.63 -3.46 54 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 6.53 -3.66 57 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 8.52 -3.91 57 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 10.70 -4.07 57 0 18 0
29APR26 112.50 P 0.00 0.00 0.00 13.00 -4.11 57 0 6 0
29APR26 115.00 P 0.00 0.00 0.00 15.39 -4.24 57 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 17.84 -4.27 58 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 20.31 -4.29 57 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 22.80 -4.35 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 25.30 -4.30 0 0 1 0
29APR26 127.50 P 0.00 0.00 0.00 27.80 -4.31 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 30.38 -4.26 93 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 32.80 -4.30 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 35.34 -4.30 97 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 37.80 -4.30 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 40.30 -4.30 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 42.80 -4.30 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 45.30 -4.30 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
28MAY26 60.00 P 0.08 0.08 0.08 0.02 -0.03 62 1 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.04 -0.05 62 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.07 -0.08 61 0 18 0
28MAY26 67.50 P 0.23 0.23 0.23 0.12 -0.13 61 1 52 -1
28MAY26 70.00 P 0.35 0.35 0.35 0.20 -0.19 61 2 48 0
28MAY26 72.50 P 0.00 0.00 0.00 0.33 -0.27 61 0 83 0
28MAY26 75.00 P 0.70 0.70 0.55 0.50 -0.33 61 3 75 +3
28MAY26 77.50 P 1.00 1.00 0.59 0.71 -0.48 60 12 112 -1
28MAY26 80.00 P 1.23 1.40 0.90 1.02 -0.63 60 10 50 -2
28MAY26 82.50 P 1.74 1.86 1.74 1.40 -0.82 60 4 97 -1
28MAY26 85.00 P 2.50 2.50 1.57 1.90 -0.99 60 6 134 +1
28MAY26 87.50 P 3.05 3.53 3.05 2.53 -1.18 60 7 46 -1
28MAY26 90.00 P 4.42 4.42 2.83 3.26 -1.41 60 25 105 +14
28MAY26 92.50 P 5.70 5.70 4.33 4.09 -1.76 60 3 54 0
28MAY26 95.00 P 6.90 7.15 5.19 5.10 -2.11 59 5 46 0
28MAY26 97.50 P 8.68 8.68 6.00 6.22 -2.46 59 9 56 +5
28MAY26 100.00 P 0.00 0.00 0.00 7.44 -2.87 59 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 8.83 -3.09 58 0 13 0
28MAY26 105.00 P 10.90 10.90 10.90 10.32 -3.44 58 8 8 +8
28MAY26 107.50 P 0.00 0.00 0.00 12.10 -3.48 59 0 37 0
28MAY26 110.00 P 14.50 14.50 14.50 14.29 -3.43 63 8 8 +8
28MAY26 112.50 P 0.00 0.00 0.00 16.22 -3.57 64 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 17.76 -4.19 60 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 19.83 -3.94 60 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 22.53 -3.55 67 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 24.20 -4.57 61 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 26.40 -4.37 61 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 28.69 -4.31 61 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 31.15 -4.30 64 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 33.24 -4.67 59 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 36.20 -3.74 71 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 38.29 -4.55 66 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 40.85 -4.27 71 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 118 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 115 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 112 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 109 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 100 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 95 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 83 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 75 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.03 -0.02 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.05 -0.03 62 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.08 -0.05 61 0 83 0
29JUN26 57.50 P 0.00 0.00 0.00 0.13 -0.08 61 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.20 -0.12 61 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.30 -0.16 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 0.44 -0.24 61 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 0.61 -0.31 60 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 0.83 -0.41 60 0 64 0
29JUN26 72.50 P 0.00 0.00 0.00 1.15 -0.50 60 0 22 0
29JUN26 75.00 P 1.68 1.68 1.42 1.54 -0.61 60 2 94 -1
29JUN26 77.50 P 0.00 0.00 0.00 1.93 -0.70 60 0 102 0
29JUN26 80.00 P 0.00 0.00 0.00 2.45 -0.86 59 0 39 0
29JUN26 82.50 P 0.00 0.00 0.00 3.07 -0.99 59 0 138 0
29JUN26 85.00 P 0.00 0.00 0.00 3.75 -1.16 59 0 158 0
29JUN26 87.50 P 0.00 0.00 0.00 4.58 -1.31 59 0 16 0
29JUN26 90.00 P 0.00 0.00 0.00 5.45 -1.55 59 0 60 0
29JUN26 92.50 P 0.00 0.00 0.00 6.48 -1.79 59 0 374 0
29JUN26 95.00 P 9.52 9.52 9.52 7.54 -2.15 59 15 71 +15
29JUN26 97.50 P 0.00 0.00 0.00 8.77 -2.41 59 0 6 0
29JUN26 100.00 P 0.00 0.00 0.00 10.02 -2.75 58 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 11.50 -2.95 59 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 13.09 -3.12 59 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 14.78 -3.28 59 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 16.51 -3.43 60 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 18.82 -3.05 63 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 20.53 -3.38 63 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 22.69 -3.27 65 0 0 0
29JUN26 120.00 P 24.87 24.97 24.76 24.59 -3.52 64 28 193 +28
29JUN26 122.50 P 0.00 0.00 0.00 26.78 -3.51 65 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 28.36 -4.14 62 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 30.29 -4.50 61 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 32.48 -4.44 61 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 34.81 -4.37 62 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 37.67 -4.12 68 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 39.21 -4.33 62 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 41.99 -4.02 67 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 44.17 -4.17 66 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 46.22 -4.76 63 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 49.29 -4.00 72 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 50.82 -4.47 61 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 53.46 -4.36 65 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 55.98 -4.25 67 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 58.12 -4.53 62 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 60.30 -4.72 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 63.32 -4.00 70 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 65.38 -4.51 60 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 67.81 -4.47 57 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 70.33 -4.27 60 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 73.08 -4.12 71 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 75.30 -4.30 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 77.80 -4.30 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 80.73 -3.88 79 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 82.80 -4.30 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 85.30 -4.30 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 87.80 -4.67 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 90.30 -4.30 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 92.80 -4.57 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 95.30 -4.64 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 97.80 -4.64 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 100.30 -4.64 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.27 -0.13 61 0 4 0
30JUL26 57.50 P 0.00 0.00 0.00 0.39 -0.15 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.55 -0.21 61 0 1 0
30JUL26 62.50 P 0.00 0.00 0.00 0.77 -0.27 61 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 1.00 -0.35 60 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 1.27 -0.50 60 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.65 -0.58 60 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 2.12 -0.67 61 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 2.67 -0.75 60 0 94 0
30JUL26 77.50 P 0.00 0.00 0.00 3.14 -0.88 60 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 3.84 -0.96 60 0 2 0
30JUL26 82.50 P 0.00 0.00 0.00 4.54 -1.13 60 0 3 0
30JUL26 85.00 P 0.00 0.00 0.00 5.41 -1.22 60 0 20 0
30JUL26 87.50 P 0.00 0.00 0.00 6.28 -1.40 59 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 7.31 -1.54 59 0 45 0
30JUL26 92.50 P 0.00 0.00 0.00 8.37 -1.86 59 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 9.53 -2.15 59 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.78 -2.41 59 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.13 -2.65 59 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 13.64 -2.80 59 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 15.23 -2.96 60 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 16.91 -3.13 60 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 18.61 -3.26 60 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 20.64 -3.14 62 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 22.31 -3.38 62 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 24.52 -3.18 63 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.06 -0.03 62 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.07 -0.03 61 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.09 -0.03 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.10 -0.05 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 -0.06 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.15 -0.06 61 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.18 -0.07 61 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.21 -0.08 62 0 1 0
29SEP26 45.00 P 0.55 0.55 0.55 0.25 -0.09 61 1 1 0
29SEP26 46.00 P 0.00 0.00 0.00 0.29 -0.10 61 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.34 -0.12 62 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.39 -0.13 62 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.44 -0.15 61 0 15 0
29SEP26 50.00 P 0.82 0.82 0.82 0.51 -0.16 61 1 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.69 -0.19 61 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.92 -0.28 61 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 1.23 -0.31 62 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 1.56 -0.34 62 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 1.90 -0.45 61 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.29 -0.52 61 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 2.80 -0.58 61 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 3.36 -0.67 61 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 3.97 -0.79 61 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 4.70 -0.82 60 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 5.43 -1.00 60 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 6.30 -1.03 60 0 39 0
29SEP26 82.50 P 0.00 0.00 0.00 7.20 -1.16 60 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 8.13 -1.35 60 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 9.22 -1.47 60 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 10.31 -1.67 60 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 11.46 -1.89 60 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 12.74 -2.06 60 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 14.05 -2.22 60 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 15.51 -2.36 60 0 31 0
29SEP26 102.50 P 0.00 0.00 0.00 17.04 -2.48 60 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 18.64 -2.59 61 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 20.29 -2.98 61 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 22.06 -3.03 61 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 24.08 -2.81 63 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 25.87 -2.95 63 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 27.64 -3.11 63 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 29.69 -2.99 64 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 31.20 -3.45 63 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 33.13 -3.54 63 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 35.49 -3.23 65 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 37.73 -3.17 66 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 39.39 -3.61 64 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 41.21 -4.00 63 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 43.38 -4.01 64 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 45.81 -3.74 66 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 47.95 -3.80 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 50.17 -3.81 66 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 52.35 -3.86 66 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 54.56 -3.90 66 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 56.84 -3.88 67 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 58.57 -4.43 65 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 61.40 -3.90 68 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 63.46 -3.91 67 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 65.80 -3.71 67 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 68.22 -3.67 68 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 70.50 -3.87 68 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 72.83 -3.88 69 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 74.96 -4.29 68 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 77.18 -3.96 67 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 79.59 -3.95 67 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 82.22 -3.71 69 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 84.29 -4.05 67 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 86.70 -4.05 68 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 88.77 -4.30 65 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 91.17 -4.38 65 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 93.38 -4.58 63 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 96.54 -3.76 71 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 98.33 -4.47 65 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 100.78 -4.60 65 0 0 0
30DEC26 48.00 P 1.42 1.42 1.42 1.12 -0.23 61 1 3 +1
30DEC26 49.00 P 0.00 0.00 0.00 1.24 -0.25 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.38 -0.25 61 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 1.78 -0.32 62 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 2.21 -0.37 62 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 2.64 -0.39 62 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.04 -0.54 61 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 3.62 -0.57 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.22 -0.65 61 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 4.92 -0.70 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 5.68 -0.69 61 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 6.44 -0.90 60 0 0 0
30DEC26 75.00 P 7.20 7.20 7.20 7.33 -0.93 60 1 1 0
30DEC26 77.50 P 8.64 8.64 8.64 8.27 -0.95 60 1 2 0
30DEC26 80.00 P 0.00 0.00 0.00 9.22 -1.10 60 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 10.27 -1.20 60 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 11.40 -1.29 60 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 12.53 -1.30 60 0 11 0
30DEC26 90.00 P 0.00 0.00 0.00 13.67 -1.68 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 14.99 -1.78 60 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.31 -1.96 60 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.66 -2.16 60 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.16 -2.18 60 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.71 -2.35 60 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 22.32 -2.45 60 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 23.99 -2.77 61 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.75 -2.81 61 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 27.39 -3.01 61 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.23 -3.04 61 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 31.21 -2.96 62 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 32.83 -3.29 62 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 34.98 -3.09 63 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 36.69 -3.37 62 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 38.66 -3.41 63 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 40.82 -3.27 63 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 42.82 -3.36 64 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 44.61 -3.64 63 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 46.87 -3.47 64 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 48.72 -3.73 63 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 50.93 -3.64 64 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 52.83 -3.89 63 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 55.13 -3.72 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 57.25 -3.80 64 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 59.20 -4.04 64 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 61.77 -3.67 66 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 63.81 -3.84 65 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 65.91 -3.98 65 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 68.06 -4.03 65 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 70.30 -4.11 65 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 72.37 -4.31 64 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 74.74 -4.21 65 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.41 -0.41 62 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 3.89 -0.56 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.52 -0.60 61 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.20 -0.64 61 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 5.99 -0.64 61 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 6.79 -0.72 61 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.62 -0.81 61 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 8.59 -0.85 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 9.56 -0.90 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 10.53 -0.99 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 11.63 -1.06 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 12.79 -1.13 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.95 -1.26 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 15.12 -1.43 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.41 -1.55 60 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 17.76 -1.66 60 0 0 0
30MAR27 95.00 P 20.00 20.00 20.00 19.11 -1.83 60 1 1 +1
30MAR27 97.50 P 0.00 0.00 0.00 20.47 -2.03 60 0 0 0
30MAR27 100.00 P 22.29 22.29 21.99 21.99 -2.13 60 6 6 +6
30MAR27 102.50 P 0.00 0.00 0.00 23.55 -2.24 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.18 -2.30 60 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.84 -2.62 60 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.61 -2.63 61 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.27 -2.80 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.04 -2.88 61 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 33.85 -2.96 61 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 35.68 -3.05 61 0 0 0
TOTAL PUT 552 9,017 +219
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$ 7.63
29APR26 4.70 C 0.00 0.00 0.00 2.93 -0.24 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.83 -0.24 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.73 -0.24 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.63 -0.24 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.38 -0.24 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.13 -0.24 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.88 -0.24 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.63 -0.24 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.38 -0.24 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.14 -0.23 61 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.89 -0.24 49 0 4 0
29APR26 7.00 C 0.00 0.00 0.00 0.66 -0.23 50 0 40 0
29APR26 7.25 C 0.00 0.00 0.00 0.46 -0.20 52 0 41 0
29APR26 7.50 C 0.26 0.26 0.25 0.29 -0.16 51 14 277 -14
29APR26 7.75 C 0.16 0.17 0.16 0.17 -0.13 52 20 326 +5
29APR26 8.00 C 0.10 0.10 0.08 0.09 -0.09 52 326 1,075 +205
29APR26 8.25 C 0.04 0.04 0.04 0.05 -0.05 55 1 350 0
29APR26 8.50 C 0.03 0.03 0.02 0.02 -0.04 53 6 531 +4
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.02 56 0 551 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 187 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 82 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 89 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 97 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 111 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 125 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 137 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 171 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 181 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.94 -0.24 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.84 -0.24 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.74 -0.24 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.64 -0.24 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.38 -0.24 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.17 -0.21 63 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.90 -0.25 44 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.69 -0.22 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.41 -0.24 38 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.24 -0.18 51 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.02 -0.18 48 0 2 0
28MAY26 7.00 C 0.00 0.00 0.00 0.84 -0.20 48 0 119 0
28MAY26 7.25 C 0.00 0.00 0.00 0.67 -0.21 47 0 126 0
28MAY26 7.50 C 0.55 0.55 0.55 0.53 -0.18 47 1 94 0
28MAY26 7.75 C 0.41 0.41 0.41 0.42 -0.14 48 1 222 0
28MAY26 8.00 C 0.32 0.34 0.32 0.33 -0.12 49 8 802 +6
28MAY26 8.25 C 0.00 0.00 0.00 0.25 -0.11 49 0 781 0
28MAY26 8.50 C 0.18 0.18 0.18 0.18 -0.09 48 1 113 +1
28MAY26 8.75 C 0.14 0.14 0.14 0.13 -0.08 48 1 303 0
28MAY26 9.00 C 0.00 0.00 0.00 0.10 -0.06 49 0 275 0
28MAY26 9.25 C 0.09 0.09 0.09 0.07 -0.05 49 3 10 +3
28MAY26 9.50 C 0.00 0.00 0.00 0.05 -0.04 49 0 9 0
28MAY26 9.75 C 0.00 0.00 0.00 0.04 -0.02 51 0 40 0
28MAY26 10.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 78 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 54 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.98 -0.21 65 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.89 -0.20 67 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.76 -0.22 49 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.66 -0.22 47 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.42 -0.23 47 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.23 -0.18 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.96 -0.21 48 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.72 -0.24 44 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.51 -0.23 45 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.36 -0.16 50 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 1.17 -0.17 49 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 1.01 -0.19 49 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 0.86 -0.18 49 0 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.72 -0.18 48 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.61 -0.15 49 0 119 0
29JUN26 8.00 C 0.51 0.53 0.51 0.52 -0.13 50 18 3,606 +3
29JUN26 8.25 C 0.42 0.42 0.42 0.43 -0.13 50 3 351 +3
29JUN26 8.50 C 0.00 0.00 0.00 0.36 -0.11 50 0 62 0
29JUN26 8.75 C 0.00 0.00 0.00 0.29 -0.10 50 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 0.24 -0.09 50 0 86 0
29JUN26 9.25 C 0.00 0.00 0.00 0.19 -0.09 49 0 48 0
29JUN26 9.50 C 0.00 0.00 0.00 0.15 -0.08 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.12 -0.07 49 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.10 -0.05 50 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.06 -0.04 49 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 0.04 -0.03 50 0 76 0
29JUN26 11.50 C 0.00 0.00 0.00 0.03 -0.02 52 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.98 -0.23 51 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.89 -0.23 52 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.84 -0.18 63 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.72 -0.21 56 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.47 -0.23 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.25 -0.20 50 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.03 -0.19 49 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.83 -0.17 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.62 -0.20 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.44 -0.17 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.28 -0.16 49 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.12 -0.16 48 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.99 -0.14 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.86 -0.16 49 0 2 0
30JUL26 7.75 C 0.00 0.00 0.00 0.75 -0.15 49 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 0.66 -0.13 50 0 1 0
30JUL26 8.25 C 0.00 0.00 0.00 0.57 -0.13 50 0 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.48 -0.12 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.41 -0.12 49 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.35 -0.11 49 0 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.30 -0.09 49 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.25 -0.09 49 0 53 0
30JUL26 9.75 C 0.00 0.00 0.00 0.21 -0.08 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.18 -0.06 49 0 15 0
29SEP26 4.70 C 0.00 0.00 0.00 3.04 -0.23 50 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.95 -0.23 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.86 -0.23 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.78 -0.23 51 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.56 -0.22 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.36 -0.21 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.17 -0.20 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.01 -0.17 52 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.80 -0.20 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.63 -0.19 49 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.47 -0.20 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.34 -0.17 49 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 1.21 -0.15 49 0 200 0
29SEP26 7.50 C 0.00 0.00 0.00 1.11 -0.11 50 0 3,459 0
29SEP26 7.75 C 0.00 0.00 0.00 1.01 -0.11 51 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.91 -0.11 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.81 -0.11 50 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.73 -0.11 51 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.65 -0.11 50 0 62 0
29SEP26 9.00 C 0.60 0.60 0.58 0.59 -0.10 51 20 139 +20
29SEP26 9.25 C 0.00 0.00 0.00 0.53 -0.09 51 0 1 0
29SEP26 9.50 C 0.00 0.00 0.00 0.47 -0.08 51 0 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.42 -0.07 51 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.37 -0.07 51 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.29 -0.06 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.23 -0.05 51 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.18 -0.04 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.14 -0.03 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 -0.03 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.09 -0.02 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.07 -0.02 51 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 3.13 -0.23 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.05 -0.22 49 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.97 -0.22 49 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.89 -0.22 49 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.69 -0.22 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.51 -0.21 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.33 -0.20 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.16 -0.20 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.00 -0.19 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.85 -0.19 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.71 -0.18 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.58 -0.14 49 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.47 -0.13 49 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.33 -0.15 48 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.25 -0.14 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.15 -0.13 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.07 -0.11 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 -0.10 50 0 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.91 -0.10 50 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.83 -0.12 50 0 12 0
30DEC26 9.25 C 0.00 0.00 0.00 0.76 -0.11 49 0 3 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 -0.10 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 -0.10 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.59 -0.09 50 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.49 -0.08 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.41 -0.07 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 -0.06 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.29 -0.05 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.23 -0.05 48 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 -0.04 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 -0.03 49 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 3.24 -0.21 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.16 -0.21 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.08 -0.22 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.01 -0.21 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.83 -0.20 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.65 -0.20 48 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.49 -0.19 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.33 -0.19 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.19 -0.18 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.07 -0.14 50 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.91 -0.17 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.79 -0.16 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.67 -0.16 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.56 -0.15 49 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.48 -0.14 50 0 1 0
30MAR27 8.00 C 0.00 0.00 0.00 1.37 -0.15 49 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.28 -0.14 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.20 -0.13 49 0 3 0
30MAR27 8.75 C 0.00 0.00 0.00 1.12 -0.13 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.06 -0.09 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.99 -0.11 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.92 -0.10 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.86 -0.10 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.80 -0.09 50 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.69 -0.09 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.60 -0.08 49 0 5 0
TOTAL CALL 423 18,107 +236
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 151 0 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 0.00 120 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 106 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 92 0 182 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 176 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 318 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 133 0
29APR26 7.00 P 0.03 0.03 0.03 0.03 +0.01 52 20 198 0
29APR26 7.25 P 0.09 0.09 0.07 0.07 +0.03 50 10 190 -8
29APR26 7.50 P 0.13 0.13 0.13 0.16 +0.06 52 15 217 +6
29APR26 7.75 P 0.31 0.31 0.31 0.28 +0.10 51 1 226 +1
29APR26 8.00 P 0.00 0.00 0.00 0.45 +0.14 50 0 323 0
29APR26 8.25 P 0.00 0.00 0.00 0.66 +0.18 52 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 0.88 +0.20 48 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.12 +0.22 0 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.38 +0.21 67 0 145 0
29APR26 9.25 P 0.00 0.00 0.00 1.62 +0.22 0 0 100 -1
29APR26 9.50 P 0.00 0.00 0.00 1.87 +0.21 0 0 0 -50
29APR26 9.75 P 0.00 0.00 0.00 2.12 +0.24 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.37 +0.24 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.87 +0.24 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.37 +0.24 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.87 +0.24 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.37 +0.24 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 4.87 +0.24 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.37 +0.24 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.87 +0.24 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 3 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 53 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 53 0 51 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 50 0 87 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 +0.01 49 0 36 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 +0.01 48 0 69 0
28MAY26 6.75 P 0.00 0.00 0.00 0.13 +0.03 49 0 121 0
28MAY26 7.00 P 0.00 0.00 0.00 0.20 +0.04 49 0 160 0
28MAY26 7.25 P 0.29 0.29 0.29 0.28 +0.05 48 2 76 0
28MAY26 7.50 P 0.40 0.40 0.40 0.39 +0.07 48 1 65 +1
28MAY26 7.75 P 0.00 0.00 0.00 0.52 +0.09 48 0 339 0
28MAY26 8.00 P 0.67 0.67 0.67 0.68 +0.12 49 4 1,291 0
28MAY26 8.25 P 0.00 0.00 0.00 0.85 +0.13 49 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.04 +0.18 49 0 155 0
28MAY26 8.75 P 0.00 0.00 0.00 1.23 +0.13 48 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.48 +0.18 54 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 1.66 +0.14 46 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.95 +0.21 59 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.14 +0.18 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.41 +0.22 59 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.90 +0.22 64 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.37 +0.21 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.87 +0.24 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.37 +0.24 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.87 +0.24 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.03 +0.01 53 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 0.00 50 0 1 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 0.00 49 0 91 0
29JUN26 6.00 P 0.00 0.00 0.00 0.09 +0.01 49 0 116 0
29JUN26 6.25 P 0.00 0.00 0.00 0.13 +0.01 48 0 16 0
29JUN26 6.50 P 0.00 0.00 0.00 0.19 +0.03 49 0 45 0
29JUN26 6.75 P 0.26 0.26 0.26 0.26 +0.04 49 1 98 0
29JUN26 7.00 P 0.33 0.33 0.33 0.34 +0.04 49 1 660 +1
29JUN26 7.25 P 0.00 0.00 0.00 0.45 +0.07 49 0 50 0
29JUN26 7.50 P 0.56 0.56 0.55 0.56 +0.08 48 2 79 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 +0.09 49 0 168 0
29JUN26 8.00 P 0.86 0.86 0.86 0.85 +0.09 49 15 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.02 +0.13 50 0 350 0
29JUN26 8.50 P 1.20 1.20 1.20 1.20 +0.13 50 1 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.38 +0.11 50 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.58 +0.12 50 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.78 +0.12 49 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.00 +0.14 50 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.22 +0.14 50 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.48 +0.17 55 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 2.94 +0.20 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.38 +0.17 48 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.87 +0.20 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.37 +0.21 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 4.87 +0.19 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.37 +0.24 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.87 +0.24 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 0.00 47 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.08 +0.02 50 0 45 0
30JUL26 5.75 P 0.00 0.00 0.00 0.11 +0.01 49 0 16 0
30JUL26 6.00 P 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.21 +0.02 49 0 9 0
30JUL26 6.50 P 0.00 0.00 0.00 0.27 +0.03 48 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 0.35 +0.04 48 0 0 0
30JUL26 7.00 P 0.46 0.46 0.46 0.45 +0.05 48 1 7 +1
30JUL26 7.25 P 0.00 0.00 0.00 0.56 +0.06 49 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.68 +0.07 48 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.81 +0.07 48 0 0 0
30JUL26 8.00 P 1.00 1.00 1.00 0.96 +0.09 48 15 15 +15
30JUL26 8.25 P 0.00 0.00 0.00 1.13 +0.11 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.30 +0.10 49 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.50 +0.12 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.69 +0.12 50 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.91 +0.15 52 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.09 +0.12 50 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.31 +0.14 51 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.51 +0.12 50 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 +0.02 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 +0.02 50 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.22 +0.02 49 0 2 0
29SEP26 6.00 P 0.00 0.00 0.00 0.29 +0.05 50 0 402 0
29SEP26 6.25 P 0.00 0.00 0.00 0.36 +0.05 49 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.44 +0.05 49 0 1,800 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 +0.07 49 0 202 0
29SEP26 7.00 P 0.64 0.64 0.64 0.64 +0.07 49 1 3,098 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.76 +0.08 49 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 0.89 +0.10 49 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.03 +0.10 49 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.16 +0.08 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.32 +0.10 49 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.48 +0.09 48 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.68 +0.12 50 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.87 +0.15 50 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.07 +0.15 51 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.27 +0.16 51 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.46 +0.11 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.66 +0.16 51 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 +0.11 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.53 +0.19 51 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.97 +0.21 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.44 +0.22 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.91 +0.22 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.39 +0.22 50 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.88 +0.23 50 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.13 +0.02 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.16 +0.02 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.18 +0.02 49 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 +0.01 48 0 1 0
30DEC26 5.50 P 0.27 0.27 0.27 0.30 +0.03 49 70 76 +70
30DEC26 5.75 P 0.00 0.00 0.00 0.35 +0.02 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 +0.04 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 +0.04 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.61 +0.06 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 0.72 +0.06 48 0 0 0
30DEC26 7.00 P 0.82 0.82 0.82 0.83 +0.06 48 1 28 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.96 +0.10 48 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 +0.07 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 +0.09 48 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 +0.10 48 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.54 +0.11 48 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 +0.09 47 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 1.87 +0.11 48 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.06 +0.13 49 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.23 +0.08 48 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.40 +0.12 48 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.61 +0.14 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.84 +0.16 50 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.22 +0.17 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.64 +0.18 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.08 +0.19 49 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.53 +0.20 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.98 +0.20 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.45 +0.21 49 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.92 +0.21 48 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.23 +0.03 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.25 +0.03 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 +0.03 48 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.32 +0.01 48 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.41 +0.04 49 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.47 +0.03 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.58 +0.05 49 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.65 +0.04 48 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.77 +0.06 48 0 31 0
30MAR27 6.75 P 0.00 0.00 0.00 0.88 +0.07 48 0 9 0
30MAR27 7.00 P 0.00 0.00 0.00 1.00 +0.08 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.12 +0.08 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.25 +0.09 48 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.40 +0.10 48 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 +0.11 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.71 +0.10 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.87 +0.12 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 +0.14 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.23 +0.13 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 +0.13 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.59 +0.14 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.78 +0.15 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.97 +0.15 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.37 +0.17 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.78 +0.17 49 0 0 0
TOTAL PUT 161 19,048 +38
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 24.36 -0.01 38 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.86 -0.01 27 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.36 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.86 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.36 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.86 -0.01 0 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.37 0.00 17 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.87 -0.01 12 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.37 -0.01 7 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.88 -0.02 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.17 -0.03 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 11 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.18 -0.01 0 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.69 -0.01 0 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.21 0.00 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.72 0.00 35 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.23 0.00 32 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.74 -0.01 29 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.25 -0.01 25 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.76 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.27 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.78 -0.01 0 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.29 -0.01 0 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.80 -0.01 0 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.32 0.00 21 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.83 0.00 19 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.34 -0.01 17 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.85 -0.01 15 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.36 -0.01 13 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.87 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.38 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.89 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.40 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.91 -0.01 0 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.43 0.00 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.94 -0.01 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.46 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.04 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.87 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.27 -0.02 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.41 -0.01 4 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 0.09 0.00 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 0.00 25 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.75 -0.01 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.28 0.00 22 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.80 -0.01 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.33 -0.01 19 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.85 -0.01 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.38 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.91 0.00 17 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.43 -0.01 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.96 -0.01 15 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.48 -0.01 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.01 -0.01 12 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.54 0.00 13 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.06 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.59 0.00 11 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.11 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.64 -0.01 8 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.16 -0.01 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.69 -0.01 6 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.22 0.00 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.74 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.27 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.81 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.40 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.11 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.08 -0.01 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.44 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.29 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.59 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.23 0.00 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 26.40 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.94 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.48 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.02 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.57 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.12 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.70 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.35 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.13 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.14 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.46 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.16 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.24 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.65 0.00 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.31 0.00 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.13 -0.01 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 46 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 -0.01 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.82 -0.01 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 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 37 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 0.01 0.00 35 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 28 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 0.00 4 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 0.42 -0.01 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.38 -0.01 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 22 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 0.08 -0.01 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 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.75 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.37 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 6 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 0.06 0.00 4 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 0.18 0.00 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 1.97 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.50 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 88.20
29APR26 52.50 C 0.00 0.00 0.00 35.81 -1.57 172 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 33.31 -1.57 158 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 30.80 -1.58 142 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 28.31 -1.57 131 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 25.73 -1.65 78 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 23.23 -1.65 64 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 20.83 -1.55 98 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 18.34 -1.55 88 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 15.73 -1.66 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 13.24 -1.66 44 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 10.77 -1.66 44 0 519 0
29APR26 80.00 C 0.00 0.00 0.00 8.38 -1.63 46 0 94 0
29APR26 82.50 C 0.00 0.00 0.00 6.14 -1.58 45 0 40 0
29APR26 85.00 C 0.00 0.00 0.00 4.18 -1.46 45 0 106 0
29APR26 87.50 C 2.96 2.96 2.47 2.70 -1.17 47 13 769 +9
29APR26 90.00 C 1.54 1.60 1.36 1.52 -0.88 46 74 212 -28
29APR26 92.50 C 0.76 0.77 0.74 0.79 -0.67 46 21 111 -4
29APR26 95.00 C 0.43 0.47 0.37 0.36 -0.47 46 27 183 -5
29APR26 97.50 C 0.20 0.20 0.20 0.15 -0.27 46 5 206 0
29APR26 100.00 C 0.16 0.16 0.14 0.06 -0.14 46 7 1,063 +2
29APR26 102.50 C 0.00 0.00 0.00 0.02 -0.07 46 0 117 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 123 0
29APR26 107.50 C 0.05 0.05 0.05 0.01 -0.01 54 5 46 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 59 0 122 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 33.58 -1.46 83 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 31.11 -1.55 78 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 28.72 -1.39 76 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 25.80 -1.89 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 23.36 -1.93 36 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 21.41 -1.43 61 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 18.91 -1.66 54 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 16.12 -1.85 40 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 13.99 -1.49 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 11.88 -1.53 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 9.93 -1.47 43 0 69 0
28MAY26 82.50 C 0.00 0.00 0.00 8.16 -1.38 43 0 46 0
28MAY26 85.00 C 0.00 0.00 0.00 6.60 -1.27 43 0 78 0
28MAY26 87.50 C 5.54 5.54 5.03 5.31 -0.97 44 49 71 -15
28MAY26 90.00 C 4.21 4.21 4.21 4.21 -0.82 44 42 154 +42
28MAY26 92.50 C 4.25 4.25 2.92 3.23 -0.76 44 37 152 +3
28MAY26 95.00 C 2.28 2.28 2.28 2.43 -0.72 44 1 93 +1
28MAY26 97.50 C 0.00 0.00 0.00 1.80 -0.64 44 0 65 0
28MAY26 100.00 C 1.30 1.38 1.28 1.31 -0.54 43 5 42 0
28MAY26 102.50 C 0.00 0.00 0.00 0.94 -0.44 43 0 23 0
28MAY26 105.00 C 1.04 1.04 0.73 0.67 -0.34 43 21 25 +19
28MAY26 107.50 C 0.00 0.00 0.00 0.46 -0.27 43 0 69 0
28MAY26 110.00 C 0.38 0.38 0.38 0.32 -0.20 43 2 70 +2
28MAY26 112.50 C 0.00 0.00 0.00 0.22 -0.15 43 0 7 0
28MAY26 115.00 C 0.00 0.00 0.00 0.15 -0.11 43 0 98 0
29JUN26 46.00 C 0.00 0.00 0.00 42.55 -1.51 73 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 41.56 -1.50 72 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 40.57 -1.50 70 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 39.59 -1.48 69 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 38.57 -1.57 65 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 36.15 -1.44 64 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 33.70 -1.42 61 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 31.37 -1.29 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 28.91 -1.57 57 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 26.53 -1.49 55 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 24.15 -1.48 52 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 21.78 -1.47 49 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 19.22 -1.73 43 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 17.08 -1.62 43 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 15.10 -1.48 43 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 13.22 -1.43 43 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 11.47 -1.37 43 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 9.87 -1.29 43 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 8.42 -1.21 43 0 167 0
29JUN26 87.50 C 0.00 0.00 0.00 7.32 -0.83 44 0 65 0
29JUN26 90.00 C 5.70 5.70 5.70 6.17 -0.79 44 1 80 0
29JUN26 92.50 C 5.08 5.13 5.08 5.14 -0.76 44 40 158 +35
29JUN26 95.00 C 0.00 0.00 0.00 4.25 -0.76 44 0 95 0
29JUN26 97.50 C 0.00 0.00 0.00 3.49 -0.70 44 0 78 0
29JUN26 100.00 C 3.00 3.00 2.70 2.85 -0.65 44 2 67 +1
29JUN26 102.50 C 0.00 0.00 0.00 2.31 -0.59 44 0 1,077 0
29JUN26 105.00 C 0.00 0.00 0.00 1.86 -0.51 44 0 1,596 0
29JUN26 107.50 C 0.00 0.00 0.00 1.49 -0.43 44 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 1.15 -0.36 43 0 45 0
29JUN26 112.50 C 0.00 0.00 0.00 0.91 -0.30 43 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 0.71 -0.29 43 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.56 -0.21 43 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.44 -0.17 43 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.34 -0.14 43 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.26 -0.12 43 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.20 -0.10 43 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.16 -0.07 43 0 20 0
30JUL26 62.50 C 0.00 0.00 0.00 26.77 -1.38 48 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.46 -1.37 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.27 -1.08 45 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.12 -1.29 44 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 18.08 -1.11 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.98 -1.39 42 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 14.47 -1.07 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 12.84 -1.01 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 11.33 -1.16 44 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 9.96 -1.07 44 0 29 0
30JUL26 87.50 C 0.00 0.00 0.00 8.78 -0.95 44 0 36 0
30JUL26 90.00 C 8.28 8.28 7.39 7.78 -0.70 45 18 41 -12
30JUL26 92.50 C 0.00 0.00 0.00 6.76 -0.68 45 0 66 0
30JUL26 95.00 C 0.00 0.00 0.00 5.83 -0.80 45 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 5.01 -0.72 45 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 4.29 -0.64 45 0 28 0
30JUL26 102.50 C 0.00 0.00 0.00 3.66 -0.58 45 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 3.11 -0.51 44 0 36 0
30JUL26 107.50 C 3.07 3.07 3.07 2.63 -0.46 44 15 15 +15
30JUL26 110.00 C 0.00 0.00 0.00 2.16 -0.39 44 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 1.82 -0.34 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 1.53 -0.29 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 36.99 -1.32 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 34.65 -1.34 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.33 -1.22 50 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 30.10 -1.20 49 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.94 -1.18 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 25.89 -1.32 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 23.90 -1.35 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.00 -1.07 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.21 -1.05 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.37 -1.32 46 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 16.90 -1.21 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 15.33 -1.29 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 13.93 -1.16 46 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 12.66 -1.09 46 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 11.68 -0.88 47 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 10.59 -0.90 47 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 9.60 -0.85 47 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 8.69 -0.81 47 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 7.81 -0.82 47 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 7.01 -0.83 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 6.29 -0.77 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 5.63 -0.73 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 5.04 -0.67 47 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 4.50 -0.62 46 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 4.01 -0.58 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 3.58 -0.53 46 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 3.18 -0.49 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 2.83 -0.45 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 2.52 -0.41 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 2.23 -0.38 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.98 -0.35 46 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.76 -0.32 46 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 38.25 -1.14 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 36.09 -1.13 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 34.00 -1.09 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 31.93 -1.34 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.01 -1.28 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.13 -1.26 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.32 -1.25 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 24.67 -1.03 49 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 23.00 -1.19 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.46 -1.14 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.00 -1.11 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 18.48 -1.21 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 17.32 -1.04 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.11 -1.04 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 14.85 -1.09 47 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 14.00 -0.83 48 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 13.01 -0.80 48 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 11.79 -1.06 47 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 11.20 -0.76 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 10.36 -0.83 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 9.59 -0.82 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.86 -0.79 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 8.19 -0.74 48 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 7.35 -0.92 47 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 6.79 -0.64 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.27 -0.61 47 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.78 -0.77 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 37.43 -1.35 52 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 35.53 -1.29 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 33.65 -1.27 51 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 31.84 -1.25 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 30.12 -1.21 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 28.45 -1.19 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.87 -1.23 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 25.51 -1.05 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 23.93 -1.11 49 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 22.55 -1.08 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.24 -1.06 49 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.01 -1.03 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.06 -0.79 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.84 -0.87 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.85 -0.86 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.80 -0.89 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 14.89 -0.93 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.03 -0.90 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.20 -0.89 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.41 -0.83 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.66 -0.81 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.96 -0.78 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.29 -0.75 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.67 -0.71 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.09 -0.68 49 0 0 0
TOTAL CALL 385 11,295 +65
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 135 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 112 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 102 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 82 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 55 0 104 0
29APR26 75.00 P 0.05 0.05 0.05 0.01 0.00 46 3 547 -3
29APR26 77.50 P 0.00 0.00 0.00 0.04 0.00 46 0 1,027 0
29APR26 80.00 P 0.22 0.22 0.22 0.15 +0.02 46 2 843 0
29APR26 82.50 P 0.53 0.56 0.53 0.39 +0.06 45 4 138 +1
29APR26 85.00 P 1.20 1.28 0.90 0.92 +0.16 45 79 788 -1
29APR26 87.50 P 1.60 2.21 1.60 1.83 +0.34 44 16 710 0
29APR26 90.00 P 3.29 3.29 3.22 3.16 +0.51 43 30 106 +19
29APR26 92.50 P 0.00 0.00 0.00 5.03 +0.96 45 0 114 0
29APR26 95.00 P 0.00 0.00 0.00 7.12 +1.21 45 0 37 0
29APR26 97.50 P 0.00 0.00 0.00 9.42 +1.40 46 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 11.83 +1.52 45 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 14.30 +1.60 0 0 15 0
29APR26 105.00 P 0.00 0.00 0.00 16.93 +1.77 72 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 19.31 +1.54 61 0 0 -10
29APR26 110.00 P 0.00 0.00 0.00 21.80 +1.50 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 24.30 +1.51 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 26.95 +1.65 103 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.02 0.00 44 0 16 0
28MAY26 65.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.10 +0.01 43 0 132 0
28MAY26 70.00 P 0.00 0.00 0.00 0.20 +0.03 43 0 139 0
28MAY26 72.50 P 0.00 0.00 0.00 0.36 +0.04 43 0 85 0
28MAY26 75.00 P 0.76 0.76 0.70 0.63 +0.07 43 3 164 -1
28MAY26 77.50 P 0.00 0.00 0.00 0.99 +0.08 43 0 150 0
28MAY26 80.00 P 1.70 1.70 1.55 1.51 +0.13 42 12 592 +6
28MAY26 82.50 P 2.50 2.50 2.50 2.22 +0.25 42 2 20 0
28MAY26 85.00 P 2.88 2.88 2.88 3.12 +0.27 42 1 617 +1
28MAY26 87.50 P 4.50 4.50 4.20 4.28 +0.39 42 4 59 +3
28MAY26 90.00 P 5.62 5.89 5.62 5.59 +0.45 42 22 82 +3
28MAY26 92.50 P 7.17 7.17 7.17 7.13 +0.49 42 15 45 +1
28MAY26 95.00 P 0.00 0.00 0.00 8.97 +0.91 43 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 10.87 +1.03 43 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 12.90 +1.15 43 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 15.04 +1.24 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 17.76 +1.81 51 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 19.67 +1.40 45 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.83 +1.23 36 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 24.70 +1.74 53 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.95 +1.50 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 43 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 45 0 21 0
29JUN26 57.50 P 0.00 0.00 0.00 0.05 0.00 43 0 30 0
29JUN26 60.00 P 0.00 0.00 0.00 0.10 +0.01 44 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.18 +0.02 44 0 96 0
29JUN26 65.00 P 0.00 0.00 0.00 0.30 +0.03 43 0 203 0
29JUN26 67.50 P 0.00 0.00 0.00 0.48 +0.03 43 0 182 0
29JUN26 70.00 P 0.80 0.80 0.80 0.76 +0.11 43 1 121 +1
29JUN26 72.50 P 0.00 0.00 0.00 1.07 +0.10 43 0 161 0
29JUN26 75.00 P 1.48 1.48 1.48 1.54 +0.16 43 9 440 +9
29JUN26 77.50 P 2.05 2.05 2.05 2.13 +0.23 43 2 428 +2
29JUN26 80.00 P 2.85 3.00 2.79 2.85 +0.30 42 14 455 +10
29JUN26 82.50 P 0.00 0.00 0.00 3.71 +0.33 42 0 153 0
29JUN26 85.00 P 0.00 0.00 0.00 4.72 +0.36 42 0 460 0
29JUN26 87.50 P 6.29 6.29 6.13 5.92 +0.44 42 28 210 +28
29JUN26 90.00 P 7.40 7.40 7.40 7.40 +0.57 43 15 28 +3
29JUN26 92.50 P 0.00 0.00 0.00 8.82 +0.54 42 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 10.55 +0.67 43 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 12.34 +0.94 43 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 14.21 +0.81 43 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 16.33 +1.03 44 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 18.52 +1.18 46 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 20.46 +0.92 44 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 22.92 +1.48 47 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 24.81 +1.07 42 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 27.46 +1.44 47 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 29.81 +1.47 47 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 32.19 +1.52 48 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 34.42 +1.36 44 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 36.85 +1.57 43 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 39.37 +1.49 46 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 41.87 +1.47 48 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.48 +0.06 44 0 3 0
30JUL26 65.00 P 0.00 0.00 0.00 0.70 +0.09 44 0 6 0
30JUL26 67.50 P 0.00 0.00 0.00 1.03 +0.14 44 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 1.38 +0.16 43 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 1.88 +0.22 43 0 76 0
30JUL26 75.00 P 0.00 0.00 0.00 2.49 +0.30 43 0 62 0
30JUL26 77.50 P 0.00 0.00 0.00 3.19 +0.35 43 0 21 0
30JUL26 80.00 P 0.00 0.00 0.00 4.02 +0.37 43 0 60 0
30JUL26 82.50 P 5.06 5.06 5.06 4.99 +0.41 43 1 57 0
30JUL26 85.00 P 0.00 0.00 0.00 6.06 +0.40 43 0 104 0
30JUL26 87.50 P 0.00 0.00 0.00 7.26 +0.38 43 0 66 0
30JUL26 90.00 P 0.00 0.00 0.00 8.60 +0.49 42 0 84 0
30JUL26 92.50 P 0.00 0.00 0.00 10.08 +0.51 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.71 +0.57 43 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 13.69 +0.86 44 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 15.53 +0.96 44 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 17.30 +0.78 44 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.28 +0.83 44 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.36 +0.90 44 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.46 +0.93 44 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.71 +1.04 45 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.92 +1.07 45 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.36 +0.03 46 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 0.52 +0.05 46 0 15 0
29SEP26 57.50 P 0.00 0.00 0.00 0.74 +0.06 46 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 1.03 +0.08 46 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 1.39 +0.12 46 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 1.86 +0.18 46 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 2.38 +0.17 46 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 2.86 +0.22 45 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 3.54 +0.22 45 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 4.33 +0.31 45 0 5 0
29SEP26 77.50 P 0.00 0.00 0.00 5.18 +0.31 45 0 2 0
29SEP26 80.00 P 0.00 0.00 0.00 6.18 +0.38 45 0 690 0
29SEP26 82.50 P 0.00 0.00 0.00 7.23 +0.41 45 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 8.43 +0.46 45 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 9.73 +0.53 45 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 11.15 +0.59 45 0 99 0
29SEP26 92.50 P 0.00 0.00 0.00 12.62 +0.61 45 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 14.20 +0.66 45 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 15.88 +0.71 45 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 17.83 +0.87 46 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 19.48 +0.71 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.38 +0.75 46 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.31 +0.77 46 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.46 +1.05 47 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 27.21 +0.73 45 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.28 +0.75 45 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.40 +0.78 45 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 33.89 +1.02 47 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 35.92 +0.89 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.15 +0.90 46 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 40.43 +0.93 46 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 42.72 +0.99 46 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.08 +0.09 47 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.40 +0.10 47 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 1.82 +0.13 47 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.28 +0.16 47 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 2.85 +0.19 47 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 3.46 +0.19 47 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 4.07 +0.26 46 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 4.81 +0.27 46 0 19 0
30DEC26 72.50 P 0.00 0.00 0.00 5.68 +0.30 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 6.60 +0.33 46 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 7.61 +0.31 46 0 47 0
30DEC26 80.00 P 0.00 0.00 0.00 8.67 +0.36 46 0 17 0
30DEC26 82.50 P 0.00 0.00 0.00 9.84 +0.38 46 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 11.54 +0.84 47 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 12.43 +0.45 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 13.86 +0.56 46 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 15.33 +0.51 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.89 +0.54 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.53 +0.58 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.38 +0.77 47 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 21.95 +0.58 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.80 +0.64 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.61 +0.62 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.73 +0.89 47 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 29.51 +0.73 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 31.50 +0.76 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 33.43 +0.82 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.44 +0.14 48 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 2.95 +0.12 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.52 +0.15 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.13 +0.16 47 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.85 +0.18 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 5.64 +0.19 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 6.55 +0.35 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.45 +0.29 47 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 8.50 +0.35 47 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.59 +0.39 47 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 10.69 +0.44 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 11.95 +0.46 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.23 +0.45 47 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.56 +0.48 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.96 +0.48 46 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 17.49 +0.55 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.05 +0.58 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.62 +0.56 47 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.30 +0.62 46 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.03 +0.53 47 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.82 +0.57 47 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.65 +0.61 47 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.50 +0.62 47 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 31.40 +0.65 47 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 33.32 +0.60 47 0 0 0
TOTAL PUT 263 13,501 +72
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JDC - JD CLOSING PRICE HK$ 120.20
24APR26 90.00 C 0.00 0.00 0.00 30.21 -2.79 0 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 27.71 -3.35 0 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 25.52 -2.51 191 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 22.71 -3.35 0 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 20.21 -2.81 0 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 17.71 -2.81 0 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 15.21 -2.81 0 0 33 0
24APR26 107.50 C 0.00 0.00 0.00 12.71 -2.81 0 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 10.22 -2.80 46 0 33 0
24APR26 112.50 C 0.00 0.00 0.00 7.73 -2.80 40 0 26 0
24APR26 115.00 C 5.00 5.00 5.00 5.42 -2.66 47 2 94 -2
24APR26 117.50 C 2.85 2.85 2.85 3.20 -2.62 41 3 107 0
24APR26 120.00 C 1.50 1.50 1.32 1.48 -2.21 38 182 282 +125
24APR26 122.50 C 0.65 0.71 0.51 0.58 -1.52 40 66 425 +49
24APR26 125.00 C 0.26 0.26 0.17 0.16 -0.89 40 57 431 +49
24APR26 127.50 C 0.00 0.00 0.00 0.04 -0.39 41 0 225 0
24APR26 130.00 C 0.00 0.00 0.00 0.01 -0.14 43 0 279 0
24APR26 132.50 C 0.05 0.05 0.05 0.01 -0.04 52 5 92 -5
24APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 61 0 78 0
24APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
24APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
24APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
24APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
24APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 65.22 -2.81 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 62.73 -2.80 168 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 60.23 -2.80 154 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 57.73 -2.89 140 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 55.23 -2.80 123 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 52.73 -2.80 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 50.28 -2.76 159 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 47.71 -2.83 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 45.23 -2.81 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 42.72 -2.82 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 40.24 -2.80 95 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 37.73 -2.81 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 35.28 -2.76 104 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 32.78 -2.77 96 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 30.30 -2.75 93 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 27.81 -3.25 87 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 25.52 -2.53 100 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 22.74 -3.32 0 0 34 0
29APR26 100.00 C 0.00 0.00 0.00 20.25 -2.80 46 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 17.75 -2.80 40 0 145 0
29APR26 105.00 C 0.00 0.00 0.00 15.71 -2.35 72 0 938 0
29APR26 107.50 C 0.00 0.00 0.00 12.77 -2.80 35 0 154 0
29APR26 110.00 C 9.70 9.70 9.70 10.33 -2.77 35 3 1,473 -3
29APR26 112.50 C 7.65 7.65 7.60 7.98 -3.02 35 32 1,554 -2
29APR26 115.00 C 5.49 5.49 5.49 5.67 -2.79 31 160 4,783 -65
29APR26 117.50 C 3.73 3.82 3.60 3.93 -2.31 34 9 3,011 -9
29APR26 120.00 C 2.30 2.38 2.15 2.53 -2.00 36 177 2,951 -11
29APR26 122.50 C 1.34 1.34 1.25 1.39 -1.55 34 71 1,572 -6
29APR26 125.00 C 0.77 0.77 0.65 0.72 -1.12 35 164 1,027 +34
29APR26 127.50 C 0.40 0.41 0.35 0.36 -0.68 35 182 1,028 0
29APR26 130.00 C 0.26 0.26 0.20 0.15 -0.40 35 115 982 -15
29APR26 132.50 C 0.00 0.00 0.00 0.06 -0.21 35 0 728 0
29APR26 135.00 C 0.07 0.07 0.07 0.03 -0.09 37 20 682 -20
29APR26 137.50 C 0.00 0.00 0.00 0.01 -0.04 37 0 280 0
29APR26 140.00 C 0.06 0.06 0.04 0.01 -0.01 41 36 666 +4
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 74 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 0 74 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 65 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 69 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 73 0 61 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 76 0 97 0
30APR26 100.00 C 0.00 0.00 0.00 20.25 -2.81 0 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 17.75 -2.81 0 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 15.71 -2.36 67 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 12.79 -2.79 35 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 10.37 -2.76 35 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 8.05 -2.95 35 0 0 0
30APR26 115.00 C 5.64 5.64 5.64 5.82 -2.65 33 30 30 +30
30APR26 117.50 C 3.88 3.88 3.88 4.23 -2.17 37 14 74 +14
30APR26 120.00 C 2.46 2.46 2.46 2.64 -2.09 35 60 30 0
30APR26 122.50 C 1.52 1.52 1.52 1.58 -1.55 35 1 46 +1
30APR26 125.00 C 0.97 0.97 0.97 0.89 -1.16 35 4 88 -4
30APR26 127.50 C 0.55 0.55 0.55 0.45 -0.78 35 1 7 0
30APR26 130.00 C 0.29 0.29 0.29 0.20 -0.49 35 6 82 +1
30APR26 132.50 C 0.00 0.00 0.00 0.09 -0.27 35 0 40 0
30APR26 135.00 C 0.00 0.00 0.00 0.04 -0.14 36 0 0 0
30APR26 137.50 C 0.00 0.00 0.00 0.02 -0.06 37 0 6 0
30APR26 140.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 0 0
30APR26 142.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 65.33 -2.94 74 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 62.87 -2.77 91 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 60.39 -2.91 89 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 57.85 -2.80 67 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 55.40 -2.63 79 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 52.86 -2.80 57 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 50.41 -2.91 70 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 47.94 -2.73 69 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 45.45 -2.73 66 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 42.98 -2.71 64 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 40.49 -2.70 60 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 38.04 -2.89 59 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 35.58 -2.85 57 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 33.13 -2.86 55 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 30.69 -2.54 53 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 28.26 -2.80 50 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 25.54 -3.16 38 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 23.14 -2.92 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 20.81 -2.74 39 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 18.54 -2.67 39 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 16.35 -2.04 39 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 14.28 -2.52 39 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 12.33 -2.41 39 0 1,156 0
28MAY26 112.50 C 0.00 0.00 0.00 10.60 -2.60 39 0 1,178 0
28MAY26 115.00 C 0.00 0.00 0.00 8.98 -2.13 39 0 4,223 0
28MAY26 117.50 C 7.20 7.28 7.20 7.47 -1.89 39 33 516 0
28MAY26 120.00 C 0.00 0.00 0.00 6.11 -1.86 39 0 1,688 0
28MAY26 122.50 C 6.20 6.20 5.03 5.13 -1.47 40 35 824 +32
28MAY26 125.00 C 4.08 4.08 3.94 4.07 -1.49 39 7 697 +5
28MAY26 127.50 C 3.22 3.30 3.22 3.28 -1.30 39 31 1,026 +30
28MAY26 130.00 C 2.68 2.75 2.57 2.58 -1.12 39 9 465 -1
28MAY26 132.50 C 2.13 2.16 2.13 2.00 -0.96 39 61 336 +30
28MAY26 135.00 C 1.71 1.76 1.68 1.54 -0.80 39 52 573 -16
28MAY26 137.50 C 1.35 1.35 1.35 1.17 -0.66 39 3 635 +1
28MAY26 140.00 C 1.05 1.08 1.05 0.88 -0.54 39 29 317 0
28MAY26 142.50 C 0.00 0.00 0.00 0.65 -0.44 39 0 401 0
28MAY26 145.00 C 0.00 0.00 0.00 0.48 -0.35 39 0 173 0
28MAY26 147.50 C 0.00 0.00 0.00 0.35 -0.28 39 0 58 0
28MAY26 150.00 C 0.50 0.50 0.50 0.25 -0.22 39 4 72 +3
28MAY26 152.50 C 0.00 0.00 0.00 0.18 -0.17 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.13 -0.12 39 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 0.09 -0.10 39 0 8 0
28MAY26 160.00 C 0.00 0.00 0.00 0.07 -0.07 39 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.05 -0.05 39 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 65.33 -2.94 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 63.00 -2.92 68 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 60.52 -2.78 66 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 58.03 -2.62 62 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 55.56 -2.76 61 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 53.08 -2.72 58 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 50.61 -2.75 56 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 48.15 -2.52 55 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 45.70 -2.88 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 43.27 -2.87 53 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 40.84 -2.86 52 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 38.42 -2.51 50 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 35.99 -2.44 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 33.60 -2.52 47 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 31.22 -2.29 45 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 28.87 -2.19 44 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 26.26 -2.48 39 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 23.27 -3.68 26 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 21.15 -2.53 30 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 19.73 -2.08 38 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 17.75 -2.46 38 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 15.87 -2.37 38 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 14.11 -2.27 38 0 2,725 0
29JUN26 112.50 C 0.00 0.00 0.00 12.47 -2.01 38 0 4,090 0
29JUN26 115.00 C 0.00 0.00 0.00 11.02 -1.98 38 0 2,568 0
29JUN26 117.50 C 0.00 0.00 0.00 9.62 -1.91 38 0 2,146 0
29JUN26 120.00 C 0.00 0.00 0.00 8.30 -1.82 38 0 2,669 0
29JUN26 122.50 C 6.96 7.25 6.96 7.19 -1.66 38 4 1,633 +4
29JUN26 125.00 C 6.12 6.12 6.06 6.21 -1.61 38 5 8,475 +5
29JUN26 127.50 C 5.25 5.25 5.25 5.35 -1.38 39 20 747 +20
29JUN26 130.00 C 4.50 4.67 4.50 4.59 -1.27 39 33 2,122 -25
29JUN26 132.50 C 3.92 3.92 3.92 3.88 -1.17 39 1 709 0
29JUN26 135.00 C 3.36 3.36 3.36 3.26 -1.04 39 20 687 -20
29JUN26 137.50 C 0.00 0.00 0.00 2.72 -0.93 39 0 649 0
29JUN26 140.00 C 0.00 0.00 0.00 2.26 -0.82 38 0 1,653 0
29JUN26 142.50 C 0.00 0.00 0.00 1.87 -0.72 38 0 429 0
29JUN26 145.00 C 0.00 0.00 0.00 1.54 -0.63 38 0 467 0
29JUN26 147.50 C 0.00 0.00 0.00 1.26 -0.54 38 0 2,149 0
29JUN26 150.00 C 1.36 1.36 1.36 1.03 -0.47 38 2 425 0
29JUN26 152.50 C 0.00 0.00 0.00 0.84 -0.40 38 0 295 0
29JUN26 155.00 C 0.00 0.00 0.00 0.68 -0.34 38 0 349 0
29JUN26 157.50 C 0.00 0.00 0.00 0.55 -0.29 38 0 319 0
29JUN26 160.00 C 0.00 0.00 0.00 0.44 -0.24 38 0 254 0
29JUN26 162.50 C 0.00 0.00 0.00 0.35 -0.21 38 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.28 -0.17 38 0 1,641 0
29JUN26 167.50 C 0.63 0.63 0.63 0.22 -0.15 38 1 198 +1
29JUN26 170.00 C 0.00 0.00 0.00 0.18 -0.12 38 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.14 -0.10 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.11 -0.08 38 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.08 -0.07 38 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.05 -0.05 38 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 31.57 -2.74 40 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 29.30 -2.71 39 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.10 -2.64 39 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 24.77 -2.18 37 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 22.80 -2.68 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 20.84 -2.18 38 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 18.98 -1.77 38 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 17.22 -2.33 38 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 15.56 -1.70 38 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 14.00 -2.15 38 0 103 0
30JUL26 115.00 C 0.00 0.00 0.00 12.58 -2.02 38 0 147 0
30JUL26 117.50 C 0.00 0.00 0.00 11.22 -1.93 38 0 316 0
30JUL26 120.00 C 9.83 9.83 9.83 10.01 -1.77 38 30 372 0
30JUL26 122.50 C 0.00 0.00 0.00 8.89 -1.82 38 0 232 0
30JUL26 125.00 C 0.00 0.00 0.00 7.88 -1.65 38 0 86 0
30JUL26 127.50 C 6.80 6.80 6.80 7.00 -1.43 38 20 43 +20
30JUL26 130.00 C 0.00 0.00 0.00 6.20 -1.33 38 0 85 0
30JUL26 132.50 C 5.50 5.50 5.50 5.43 -1.29 38 5 150 +5
30JUL26 135.00 C 0.00 0.00 0.00 4.73 -1.22 38 0 201 0
30JUL26 137.50 C 0.00 0.00 0.00 4.11 -1.11 38 0 33 0
30JUL26 140.00 C 0.00 0.00 0.00 3.56 -1.01 38 0 108 0
30JUL26 142.50 C 0.00 0.00 0.00 3.08 -0.91 38 0 34 0
30JUL26 145.00 C 2.95 2.95 2.95 2.65 -0.83 38 2 2 +2
30JUL26 147.50 C 2.63 2.63 2.63 2.27 -0.75 38 30 75 0
29SEP26 55.00 C 0.00 0.00 0.00 65.94 -2.76 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 63.52 -2.76 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 61.11 -2.69 54 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 58.73 -2.75 54 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 56.33 -2.74 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.95 -2.74 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.56 -2.74 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.19 -2.85 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.84 -2.74 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.49 -2.72 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.18 -2.64 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.92 -2.68 45 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.40 -2.93 42 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.21 -2.34 41 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 33.07 -2.95 41 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.00 -2.59 41 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 28.97 -2.23 40 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 27.02 -2.18 40 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 25.13 -2.15 40 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 23.29 -2.09 39 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 21.61 -1.88 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 20.01 -1.80 39 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 18.35 -2.18 39 0 2,495 0
29SEP26 112.50 C 0.00 0.00 0.00 17.06 -1.77 39 0 629 0
29SEP26 115.00 C 0.00 0.00 0.00 15.57 -2.06 39 0 4,423 0
29SEP26 117.50 C 0.00 0.00 0.00 14.44 -1.84 39 0 1,634 0
29SEP26 120.00 C 0.00 0.00 0.00 13.26 -1.82 39 0 3,505 0
29SEP26 122.50 C 0.00 0.00 0.00 12.15 -1.74 39 0 809 0
29SEP26 125.00 C 11.13 11.13 11.08 11.13 -1.65 39 52 567 0
29SEP26 127.50 C 0.00 0.00 0.00 10.20 -1.55 39 0 358 0
29SEP26 130.00 C 0.00 0.00 0.00 9.33 -1.47 40 0 1,353 0
29SEP26 132.50 C 8.44 8.44 8.44 8.55 -1.37 40 8 698 -8
29SEP26 135.00 C 0.00 0.00 0.00 7.86 -1.27 40 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 7.05 -1.31 40 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 6.47 -1.14 40 0 1,141 0
29SEP26 142.50 C 0.00 0.00 0.00 5.86 -1.07 40 0 403 0
29SEP26 145.00 C 5.40 5.40 5.40 5.30 -1.00 40 1 463 0
29SEP26 147.50 C 0.00 0.00 0.00 4.78 -0.93 40 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 4.32 -0.86 40 0 428 0
29SEP26 152.50 C 0.00 0.00 0.00 3.89 -0.80 40 0 50 0
29SEP26 155.00 C 0.00 0.00 0.00 3.50 -0.62 40 0 153 0
29SEP26 157.50 C 0.00 0.00 0.00 3.15 -0.69 40 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 2.83 -0.54 40 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 2.54 -0.50 40 0 141 0
29SEP26 165.00 C 0.00 0.00 0.00 2.21 -0.53 39 0 272 0
29SEP26 167.50 C 2.55 2.55 2.55 1.98 -0.49 39 5 138 +5
29SEP26 170.00 C 0.00 0.00 0.00 1.78 -0.44 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.59 -0.41 39 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 1.46 -0.39 40 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 1.27 -0.34 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.14 -0.31 39 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 1.04 -0.30 39 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.90 -0.27 39 0 104 0
30DEC26 55.00 C 0.00 0.00 0.00 66.77 -2.86 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 64.45 -2.83 55 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 61.83 -3.09 50 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 59.75 -2.62 53 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 57.43 -2.82 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 55.10 -2.81 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 52.79 -2.81 49 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.52 -2.80 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.27 -2.59 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.05 -2.57 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.32 -3.11 41 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 41.47 -2.62 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.40 -2.72 42 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 37.08 -2.79 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.11 -2.69 40 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 33.45 -2.38 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 31.57 -2.56 41 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 29.77 -2.49 40 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 28.03 -2.24 40 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 26.35 -2.17 40 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 24.60 -2.27 39 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 23.08 -2.39 39 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 21.83 -1.92 40 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 20.49 -1.78 40 0 346 0
30DEC26 115.00 C 19.27 19.27 18.98 18.90 -2.03 39 147 1,503 +111
30DEC26 117.50 C 0.00 0.00 0.00 18.07 -1.77 40 0 336 0
30DEC26 120.00 C 0.00 0.00 0.00 16.92 -1.85 40 0 462 0
30DEC26 122.50 C 0.00 0.00 0.00 15.83 -1.77 40 0 213 0
30DEC26 125.00 C 0.00 0.00 0.00 14.79 -2.00 40 1,000 1,298 +998
30DEC26 127.50 C 0.00 0.00 0.00 13.86 -1.61 40 0 102 0
30DEC26 130.00 C 0.00 0.00 0.00 12.95 -1.56 40 0 1,261 0
30DEC26 132.50 C 0.00 0.00 0.00 12.11 -1.49 40 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 11.34 -1.40 40 0 179 0
30DEC26 137.50 C 0.00 0.00 0.00 10.50 -1.45 40 0 91 0
30DEC26 140.00 C 10.05 10.05 10.05 9.96 -1.25 40 1 172 0
30DEC26 142.50 C 0.00 0.00 0.00 9.28 -1.26 40 0 78 0
30DEC26 145.00 C 0.00 0.00 0.00 8.63 -1.20 40 0 148 0
30DEC26 147.50 C 0.00 0.00 0.00 8.02 -1.15 40 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 7.46 -1.08 40 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 6.92 -1.04 40 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 6.43 -0.98 40 0 37 0
30DEC26 157.50 C 0.00 0.00 0.00 5.96 -0.93 40 0 10 0
30DEC26 160.00 C 0.00 0.00 0.00 5.53 -0.88 40 0 74 0
30DEC26 162.50 C 0.00 0.00 0.00 5.13 -0.66 40 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 4.76 -0.62 40 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 4.41 -0.59 40 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 4.08 -0.57 40 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 3.78 -0.54 40 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 3.50 -0.51 40 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 3.24 -0.48 40 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 3.00 -0.56 40 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 2.78 -0.43 40 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 2.57 -0.49 40 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 67.55 -2.64 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 65.26 -2.60 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 62.96 -2.61 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 60.68 -2.56 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 58.13 -2.86 47 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 56.15 -2.57 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 53.94 -2.54 47 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 51.48 -2.81 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 49.61 -2.50 45 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 47.22 -2.74 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.16 -2.54 43 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.14 -2.52 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.42 -2.23 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.49 -2.37 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 37.37 -2.33 41 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 35.55 -2.33 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 33.78 -2.24 41 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 32.31 -1.94 41 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 30.67 -1.82 41 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 28.83 -2.10 40 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 27.32 -2.02 40 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 25.88 -2.14 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 24.49 -1.90 40 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 23.19 -1.82 39 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 22.00 -1.68 40 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 21.08 -1.62 40 0 168 0
30MAR27 120.00 C 0.00 0.00 0.00 19.96 -1.74 40 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 18.59 -1.97 39 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 17.57 -1.91 39 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 16.47 -1.99 39 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 15.37 -2.12 39 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 14.98 -1.59 40 0 70 0
30MAR27 135.00 C 0.00 0.00 0.00 13.88 -1.82 39 0 131 0
30MAR27 137.50 C 0.00 0.00 0.00 13.10 -1.77 39 0 72 0
30MAR27 140.00 C 12.57 12.57 12.57 12.54 -1.51 40 1 79 +1
30MAR27 142.50 C 0.00 0.00 0.00 11.76 -1.51 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 11.12 -1.41 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 10.47 -1.35 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.86 -1.30 40 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 9.27 -1.25 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.72 -1.21 39 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 8.21 -1.15 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.72 -1.10 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 7.26 -1.06 39 0 4 0
TOTAL CALL 3,052 133,815 +1,368
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 106 0 8 0
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 95 0 59 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 71 0 63 0
24APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 60 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 0.11 0.11 0.11 0.02 0.00 41 30 134 +30
24APR26 115.00 P 0.29 0.33 0.24 0.10 +0.04 39 280 463 +30
24APR26 117.50 P 0.80 0.90 0.60 0.45 +0.21 40 89 767 +55
24APR26 120.00 P 1.80 1.90 1.77 1.34 +0.65 40 12 397 -4
24APR26 122.50 P 3.45 3.45 3.40 2.87 +1.30 40 84 164 -30
24APR26 125.00 P 0.00 0.00 0.00 5.04 +1.98 45 0 60 0
24APR26 127.50 P 0.00 0.00 0.00 7.32 +2.33 39 0 61 0
24APR26 130.00 P 0.00 0.00 0.00 9.80 +2.62 0 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 12.30 +2.77 0 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 14.80 +2.80 0 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 17.30 +2.80 0 0 0 0
24APR26 140.00 P 0.00 0.00 0.00 19.80 +2.80 0 0 0 0
24APR26 142.50 P 0.00 0.00 0.00 22.30 +2.80 0 0 0 0
24APR26 145.00 P 0.00 0.00 0.00 24.81 +2.81 100 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 27.30 +2.80 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 162 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 144 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 136 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 128 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 120 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 112 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 105 0 307 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 97 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 90 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 69 0 1,093 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2,129 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3,053 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 50 0 10,547 0
29APR26 102.50 P 0.08 0.08 0.08 0.01 0.00 44 20 2,952 -20
29APR26 105.00 P 0.09 0.10 0.09 0.01 0.00 38 34 4,043 -31
29APR26 107.50 P 0.15 0.15 0.13 0.03 +0.01 37 2 2,186 -2
29APR26 110.00 P 0.20 0.20 0.19 0.08 +0.04 35 12 3,545 -2
29APR26 112.50 P 0.39 0.44 0.30 0.24 +0.12 35 101 1,232 -9
29APR26 115.00 P 0.74 0.86 0.65 0.58 +0.26 35 282 1,759 -57
29APR26 117.50 P 1.40 1.50 1.32 1.18 +0.47 34 8 1,019 0
29APR26 120.00 P 2.59 2.74 2.50 2.20 +0.86 34 91 2,063 +66
29APR26 122.50 P 3.82 3.82 3.82 3.60 +1.29 34 2 611 0
29APR26 125.00 P 0.00 0.00 0.00 5.41 +1.66 33 0 451 0
29APR26 127.50 P 0.00 0.00 0.00 7.60 +1.99 35 0 150 0
29APR26 130.00 P 0.00 0.00 0.00 9.91 +2.43 35 0 74 0
29APR26 132.50 P 0.00 0.00 0.00 12.33 +2.62 35 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 14.80 +2.73 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 17.82 +3.30 73 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 19.80 +2.80 0 0 44 0
29APR26 142.50 P 0.00 0.00 0.00 22.97 +3.47 92 0 30 0
29APR26 145.00 P 0.00 0.00 0.00 24.87 +2.87 67 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 27.40 +2.74 75 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 29.86 +2.63 76 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 32.34 +2.64 78 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 34.80 +2.60 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 37.70 +3.03 117 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 39.80 +2.57 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 42.72 +3.10 128 0 40 0
30APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30APR26 107.50 P 0.16 0.16 0.16 0.04 +0.01 36 4 4 +4
30APR26 110.00 P 0.32 0.32 0.26 0.11 +0.04 35 61 60 +60
30APR26 112.50 P 0.57 0.59 0.54 0.30 +0.12 35 91 97 +91
30APR26 115.00 P 0.90 1.04 0.90 0.69 +0.28 35 94 171 +18
30APR26 117.50 P 1.70 1.75 1.41 1.34 +0.49 35 46 73 +3
30APR26 120.00 P 2.61 2.61 2.61 2.39 +0.86 35 1 98 0
30APR26 122.50 P 0.00 0.00 0.00 3.70 +1.16 33 0 30 0
30APR26 125.00 P 0.00 0.00 0.00 5.67 +1.73 36 0 67 0
30APR26 127.50 P 0.00 0.00 0.00 7.68 +2.07 35 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 9.95 +2.34 35 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 12.35 +2.56 35 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 14.81 +2.69 36 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 17.82 +3.28 68 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 19.80 +2.79 0 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 22.97 +2.88 86 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 24.87 +2.74 63 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
28MAY26 75.00 P 0.00 0.00 0.00 0.01 0.00 53 0 25 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 49 0 177 0
28MAY26 80.00 P 0.11 0.11 0.11 0.01 0.00 46 7 248 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 134 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 578 0
28MAY26 87.50 P 0.17 0.17 0.17 0.02 0.00 39 1 690 +1
28MAY26 90.00 P 0.27 0.27 0.25 0.04 +0.01 39 20 600 0
28MAY26 92.50 P 0.32 0.33 0.32 0.08 +0.02 39 6 927 -1
28MAY26 95.00 P 0.42 0.42 0.39 0.14 +0.04 39 8 2,800 +3
28MAY26 97.50 P 0.00 0.00 0.00 0.24 +0.06 39 0 2,291 0
28MAY26 100.00 P 0.00 0.00 0.00 0.39 +0.09 39 0 2,164 0
28MAY26 102.50 P 0.95 0.95 0.80 0.62 +0.15 39 90 3,586 -30
28MAY26 105.00 P 1.24 1.24 1.10 0.94 +0.21 39 162 2,124 +33
28MAY26 107.50 P 1.63 1.63 1.48 1.38 +0.31 39 25 1,694 -20
28MAY26 110.00 P 2.22 2.26 2.00 1.95 +0.41 39 134 3,596 +112
28MAY26 112.50 P 3.00 3.00 2.60 2.60 +0.49 39 59 535 +34
28MAY26 115.00 P 3.78 3.90 3.55 3.49 +0.71 39 57 448 +24
28MAY26 117.50 P 4.64 4.93 4.64 4.49 +0.87 39 37 370 +12
28MAY26 120.00 P 6.00 6.00 5.65 5.65 +1.01 39 31 383 +15
28MAY26 122.50 P 7.50 7.50 7.50 7.16 +1.32 39 6 832 0
28MAY26 125.00 P 0.00 0.00 0.00 8.64 +1.41 39 0 156 0
28MAY26 127.50 P 0.00 0.00 0.00 10.54 +1.77 41 0 45 0
28MAY26 130.00 P 12.44 12.44 12.44 12.26 +1.84 40 10 61 0
28MAY26 132.50 P 0.00 0.00 0.00 13.98 +1.69 39 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 16.05 +1.80 39 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 18.20 +2.17 39 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 20.43 +2.31 39 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 22.97 +2.65 42 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 25.21 +1.99 41 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 27.56 +1.93 41 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 29.96 +2.40 41 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 32.40 +2.37 42 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 34.80 +2.60 0 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 37.70 +2.87 55 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 39.80 +2.57 0 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 42.72 +3.10 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 44 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 41 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 408 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 +0.01 39 0 553 0
29JUN26 80.00 P 0.26 0.29 0.26 0.04 +0.01 39 5 6,658 +5
29JUN26 82.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 2,549 0
29JUN26 85.00 P 0.40 0.43 0.40 0.11 +0.03 38 5 931 +5
29JUN26 87.50 P 0.00 0.00 0.00 0.17 +0.04 38 0 952 0
29JUN26 90.00 P 0.00 0.00 0.00 0.28 +0.07 38 0 1,328 0
29JUN26 92.50 P 0.00 0.00 0.00 0.41 +0.07 38 0 1,538 0
29JUN26 95.00 P 0.00 0.00 0.00 0.60 +0.10 38 0 5,654 0
29JUN26 97.50 P 0.00 0.00 0.00 0.87 +0.16 38 0 1,834 0
29JUN26 100.00 P 1.57 1.57 1.49 1.21 +0.22 38 29 4,003 -8
29JUN26 102.50 P 1.94 1.94 1.88 1.63 +0.27 38 7 3,458 +7
29JUN26 105.00 P 2.42 2.43 2.24 2.15 +0.35 39 56 4,203 +28
29JUN26 107.50 P 3.05 3.11 2.93 2.80 +0.47 39 53 4,258 +41
29JUN26 110.00 P 3.85 3.85 3.75 3.51 +0.53 38 21 6,170 +21
29JUN26 112.50 P 4.59 4.59 4.59 4.33 +0.65 38 20 3,879 0
29JUN26 115.00 P 5.43 5.54 5.40 5.24 +0.75 38 9 3,689 +7
29JUN26 117.50 P 6.40 6.40 6.40 6.40 +0.94 38 50 2,929 0
29JUN26 120.00 P 0.00 0.00 0.00 7.62 +1.07 38 0 2,119 0
29JUN26 122.50 P 0.00 0.00 0.00 9.00 +1.20 38 0 2,588 0
29JUN26 125.00 P 0.00 0.00 0.00 10.50 +1.34 38 0 852 0
29JUN26 127.50 P 0.00 0.00 0.00 12.07 +1.46 38 0 602 0
29JUN26 130.00 P 0.00 0.00 0.00 13.78 +1.53 38 0 1,424 0
29JUN26 132.50 P 0.00 0.00 0.00 15.57 +1.26 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 17.49 +1.82 38 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 19.45 +1.38 38 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 21.54 +1.46 38 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 24.37 +2.20 43 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 26.34 +2.01 42 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 28.36 +1.80 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 30.64 +1.80 41 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 32.94 +1.87 41 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 35.27 +1.92 41 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 37.70 +1.74 42 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 41.11 +3.56 54 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 42.72 +2.40 45 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 44.84 +1.87 39 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 47.31 +1.91 39 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 49.81 +1.99 40 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 52.30 +2.60 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 54.80 +2.17 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 57.60 +2.23 53 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 59.80 +1.91 0 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 62.30 +2.77 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 64.80 +2.21 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.64 +0.09 38 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.89 +0.14 38 0 247 0
30JUL26 95.00 P 0.00 0.00 0.00 1.18 +0.15 38 0 120 0
30JUL26 97.50 P 0.00 0.00 0.00 1.57 +0.21 38 0 5 0
30JUL26 100.00 P 0.00 0.00 0.00 2.04 +0.30 38 0 47 0
30JUL26 102.50 P 0.00 0.00 0.00 2.56 +0.31 38 0 28 0
30JUL26 105.00 P 0.00 0.00 0.00 3.23 +0.43 38 0 609 0
30JUL26 107.50 P 4.10 4.10 4.00 3.88 +0.47 38 60 313 +16
30JUL26 110.00 P 4.80 4.80 4.76 4.68 +0.58 38 15 214 0
30JUL26 112.50 P 0.00 0.00 0.00 5.58 +0.69 37 0 409 0
30JUL26 115.00 P 0.00 0.00 0.00 6.60 +0.81 37 0 190 0
30JUL26 117.50 P 0.00 0.00 0.00 7.75 +0.92 37 0 141 0
30JUL26 120.00 P 0.00 0.00 0.00 9.02 +1.05 38 0 85 0
30JUL26 122.50 P 0.00 0.00 0.00 10.49 +1.27 38 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 11.90 +1.30 38 0 153 0
30JUL26 127.50 P 0.00 0.00 0.00 13.51 +1.42 38 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 15.09 +1.40 38 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 16.87 +1.56 38 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 18.67 +1.63 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 20.60 +1.20 38 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 22.55 +1.27 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.34 +2.06 42 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.25 +1.87 41 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 29.42 +2.01 41 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 38 0 45 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.01 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 +0.02 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.10 +0.01 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 +0.03 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.23 +0.04 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.32 +0.04 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.45 +0.06 39 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.62 +0.10 39 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.81 +0.10 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 1.07 +0.16 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.36 +0.17 39 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 1.74 +0.24 39 0 3,782 0
29SEP26 92.50 P 2.51 2.51 2.51 2.20 +0.31 40 15 1,741 +15
29SEP26 95.00 P 0.00 0.00 0.00 2.74 +0.35 40 0 1,112 0
29SEP26 97.50 P 0.00 0.00 0.00 3.29 +0.36 40 0 2,847 0
29SEP26 100.00 P 0.00 0.00 0.00 3.98 +0.48 40 0 7,210 0
29SEP26 102.50 P 0.00 0.00 0.00 4.66 +0.46 40 0 2,075 0
29SEP26 105.00 P 5.60 5.60 5.60 5.42 +0.51 39 2 4,798 +2
29SEP26 107.50 P 0.00 0.00 0.00 6.24 +0.58 39 0 2,715 0
29SEP26 110.00 P 0.00 0.00 0.00 7.09 +0.56 39 0 5,409 0
29SEP26 112.50 P 0.00 0.00 0.00 8.30 +0.99 39 0 506 0
29SEP26 115.00 P 9.44 9.44 9.44 9.31 +0.97 39 8 1,080 +8
29SEP26 117.50 P 0.00 0.00 0.00 10.68 +1.12 39 0 1,672 0
29SEP26 120.00 P 0.00 0.00 0.00 11.89 +1.27 39 0 789 0
29SEP26 122.50 P 13.74 13.74 13.74 13.27 +1.22 39 1 370 -1
29SEP26 125.00 P 0.00 0.00 0.00 14.68 +1.26 39 0 815 0
29SEP26 127.50 P 0.00 0.00 0.00 16.25 +1.36 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 17.90 +1.45 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 19.98 +1.89 41 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 21.61 +1.51 40 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 23.45 +1.84 41 0 21 0
29SEP26 140.00 P 0.00 0.00 0.00 25.36 +1.64 41 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 27.31 +1.69 41 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 29.31 +2.02 41 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 31.34 +1.79 41 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 33.42 +1.83 42 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 35.54 +2.19 42 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 37.68 +2.21 42 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 39.87 +2.03 42 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.07 +2.05 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 44.30 +2.11 42 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 46.55 +2.16 43 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 48.83 +2.53 43 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 51.12 +2.55 43 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 53.67 +2.80 44 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 55.49 +1.97 41 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 57.84 +2.02 41 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 60.43 +2.53 43 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 62.60 +2.35 41 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 65.00 +2.40 40 0 0 0
30DEC26 55.00 P 0.59 0.59 0.59 0.07 +0.01 39 1 366 +1
30DEC26 57.50 P 0.00 0.00 0.00 0.11 +0.01 40 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 +0.03 40 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 +0.03 40 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.32 +0.03 40 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.44 +0.06 40 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 0.58 +0.06 40 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.78 +0.10 40 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 0.98 +0.09 40 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.26 +0.15 40 0 241 0
30DEC26 80.00 P 2.10 2.10 2.10 1.56 +0.15 40 4 635 +4
30DEC26 82.50 P 0.00 0.00 0.00 1.99 +0.22 40 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.41 +0.23 40 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 2.90 +0.38 40 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.45 +0.32 40 0 1,079 0
30DEC26 92.50 P 0.00 0.00 0.00 3.95 +0.27 40 0 1,568 0
30DEC26 95.00 P 0.00 0.00 0.00 4.74 +0.60 40 0 1,270 0
30DEC26 97.50 P 0.00 0.00 0.00 5.22 +0.23 39 0 909 0
30DEC26 100.00 P 6.29 6.29 6.29 6.09 +0.45 39 1 941 +1
30DEC26 102.50 P 7.11 7.11 7.11 6.88 +0.51 39 25 583 0
30DEC26 105.00 P 0.00 0.00 0.00 7.83 +0.66 39 0 1,498 0
30DEC26 107.50 P 0.00 0.00 0.00 8.79 +0.86 39 0 1,621 0
30DEC26 110.00 P 9.67 9.67 9.67 9.68 +0.71 39 1 1,301 +1
30DEC26 112.50 P 0.00 0.00 0.00 11.24 +1.25 40 0 1,122 0
30DEC26 115.00 P 0.00 0.00 0.00 12.06 +0.97 39 0 2,005 0
30DEC26 117.50 P 0.00 0.00 0.00 13.40 +1.15 39 0 244 0
30DEC26 120.00 P 0.00 0.00 0.00 14.71 +1.22 39 0 229 0
30DEC26 122.50 P 16.20 16.20 16.20 16.12 +1.32 39 30 345 +30
30DEC26 125.00 P 0.00 0.00 0.00 17.41 +1.23 39 1,000 1,019 +814
30DEC26 127.50 P 0.00 0.00 0.00 18.96 +1.29 39 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 20.58 +1.37 39 0 1,001 0
30DEC26 132.50 P 0.00 0.00 0.00 22.42 +1.60 39 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 24.16 +1.73 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 25.75 +1.59 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 27.77 +1.70 40 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 29.65 +1.77 40 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 31.79 +2.19 41 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 33.52 +1.85 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 35.50 +1.90 41 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 37.78 +2.16 41 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 39.58 +1.95 41 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 41.92 +2.25 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 43.76 +2.25 41 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 45.90 +2.06 41 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.33 +2.56 42 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 50.24 +2.10 41 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 52.44 +2.34 41 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 54.67 +2.13 41 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 56.91 +2.24 41 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 59.17 +2.30 41 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 61.46 +2.33 42 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 63.74 +2.39 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 66.10 +2.42 42 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.27 +0.03 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.36 +0.02 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.50 +0.05 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.64 +0.04 39 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 0.84 +0.07 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.05 +0.07 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.34 +0.12 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.69 +0.17 39 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 2.06 +0.18 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.48 +0.17 39 0 34 0
30MAR27 82.50 P 0.00 0.00 0.00 2.94 +0.21 39 0 42 0
30MAR27 85.00 P 0.00 0.00 0.00 3.50 +0.26 39 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 4.06 +0.26 39 0 10 0
30MAR27 90.00 P 5.05 5.05 5.05 4.72 +0.35 39 3 79 +3
30MAR27 92.50 P 0.00 0.00 0.00 5.44 +0.37 39 0 80 0
30MAR27 95.00 P 0.00 0.00 0.00 6.17 +0.46 39 0 36 0
30MAR27 97.50 P 0.00 0.00 0.00 6.95 +0.44 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.75 +0.49 39 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.62 +0.55 39 0 622 0
30MAR27 105.00 P 0.00 0.00 0.00 9.62 +0.67 39 0 223 0
30MAR27 107.50 P 0.00 0.00 0.00 10.60 +0.71 39 0 73 0
30MAR27 110.00 P 0.00 0.00 0.00 11.62 +0.72 38 0 1,171 0
30MAR27 112.50 P 0.00 0.00 0.00 12.87 +0.98 39 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 14.11 +1.06 39 0 9 0
30MAR27 117.50 P 15.50 15.50 15.50 15.41 +1.12 39 2 3 +2
30MAR27 120.00 P 0.00 0.00 0.00 16.76 +1.19 39 0 20 0
30MAR27 122.50 P 18.30 18.30 18.30 17.99 +1.10 38 1 31 +1
30MAR27 125.00 P 0.00 0.00 0.00 19.62 +1.34 39 0 89 0
30MAR27 127.50 P 0.00 0.00 0.00 21.06 +1.42 39 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 22.63 +1.26 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 24.76 +1.77 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.34 +1.77 40 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 27.93 +1.62 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 29.72 +1.81 40 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 31.54 +1.68 40 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.43 +1.79 40 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.34 +1.81 40 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.08 +1.79 40 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 39.22 +1.85 40 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.21 +1.91 40 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.25 +2.01 40 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.29 +1.98 40 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 47.35 +1.98 40 0 0 0
TOTAL PUT 3,421 206,827 +1,388
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$ 46.88
29APR26 37.00 C 0.00 0.00 0.00 9.90 -2.10 62 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.90 -2.10 55 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.90 -2.10 48 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.90 -2.10 41 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.91 -2.10 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.93 -2.08 42 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 3.98 -2.05 42 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 3.09 -1.99 42 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 2.29 -1.87 42 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 1.65 -1.66 44 0 43 0
29APR26 47.00 C 1.27 1.27 1.25 1.09 -1.45 43 12 100 0
29APR26 48.00 C 1.26 1.26 0.81 0.67 -1.23 43 2 290 0
29APR26 49.00 C 0.56 0.56 0.43 0.39 -0.96 43 6 228 +1
29APR26 50.00 C 0.00 0.00 0.00 0.21 -0.70 43 0 442 0
29APR26 52.50 C 0.09 0.09 0.09 0.04 -0.25 44 2 343 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.06 48 0 281 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 59 0 267 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 70 0 235 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 80 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 90 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 116 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 124 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 132 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 139 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.36 -2.10 60 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.43 -2.08 58 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.50 -2.05 55 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.38 -2.23 45 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.55 -2.09 45 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.77 -1.82 45 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.04 -1.74 45 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 4.36 -1.65 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 3.74 -1.55 45 0 7 0
28MAY26 46.00 C 0.00 0.00 0.00 3.28 -1.34 47 0 37 0
28MAY26 47.00 C 0.00 0.00 0.00 2.76 -1.25 47 0 125 0
28MAY26 48.00 C 0.00 0.00 0.00 2.28 -1.25 46 0 85 0
28MAY26 49.00 C 0.00 0.00 0.00 1.89 -1.07 46 0 70 0
28MAY26 50.00 C 1.64 1.64 1.58 1.56 -0.95 46 5 227 +5
28MAY26 52.50 C 1.22 1.22 1.00 0.93 -0.68 46 20 317 +20
28MAY26 55.00 C 0.76 0.76 0.63 0.52 -0.49 46 19 150 +13
28MAY26 57.50 C 0.00 0.00 0.00 0.28 -0.32 46 0 70 0
28MAY26 60.00 C 0.00 0.00 0.00 0.14 -0.20 45 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.07 -0.12 45 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 -0.06 47 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.03 47 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.36 -2.00 70 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.40 -1.98 67 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.45 -1.99 65 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.51 -1.98 63 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.57 -1.97 60 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.66 -1.92 59 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.75 -1.90 57 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.86 -1.89 55 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.00 -1.88 54 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.17 -1.84 52 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.13 -2.04 47 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.40 -1.96 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.71 -1.89 47 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.06 -1.61 47 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.45 -1.54 47 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.88 -1.47 47 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 4.45 -1.29 48 0 52 0
29JUN26 47.00 C 0.00 0.00 0.00 3.95 -1.23 48 0 87 0
29JUN26 48.00 C 0.00 0.00 0.00 3.49 -1.20 48 0 154 0
29JUN26 49.00 C 0.00 0.00 0.00 3.04 -1.15 47 0 145 0
29JUN26 50.00 C 2.70 2.70 2.70 2.67 -1.06 47 1 787 +1
29JUN26 52.50 C 2.30 2.30 2.30 1.95 -0.83 48 1 89 0
29JUN26 55.00 C 1.62 1.62 1.62 1.39 -0.67 48 15 188 +15
29JUN26 57.50 C 1.19 1.19 1.19 0.96 -0.55 48 15 222 -15
29JUN26 60.00 C 0.00 0.00 0.00 0.66 -0.41 48 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.44 -0.31 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.29 -0.23 47 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.19 -0.16 47 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.13 -0.11 48 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.08 -0.08 47 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.05 -0.06 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.04 -0.03 49 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.03 47 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 11.33 -1.83 53 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.52 -1.80 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.75 -1.75 51 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.01 -1.73 51 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.06 -1.91 47 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.41 -1.84 47 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.80 -1.76 47 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 6.22 -1.50 47 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.68 -1.44 47 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.28 -1.26 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.79 -1.21 48 0 56 0
30JUL26 48.00 C 0.00 0.00 0.00 4.33 -1.21 48 0 145 0
30JUL26 49.00 C 0.00 0.00 0.00 3.91 -1.14 48 0 78 0
30JUL26 50.00 C 0.00 0.00 0.00 3.53 -1.07 47 0 30 0
30JUL26 52.50 C 0.00 0.00 0.00 2.74 -0.89 48 0 30 0
30JUL26 55.00 C 2.34 2.37 2.15 2.10 -0.75 48 212 212 +152
30JUL26 57.50 C 1.85 1.85 1.67 1.58 -0.67 48 60 110 +60
30JUL26 60.00 C 0.00 0.00 0.00 1.18 -0.54 48 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 0.88 -0.43 48 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.64 -0.35 47 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.46 -0.28 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.34 -0.20 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.25 -0.16 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.18 -0.12 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.38 -1.82 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.66 -1.76 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.97 -1.76 52 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 10.30 -1.65 52 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.67 -1.62 52 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.03 -1.57 51 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.49 -1.50 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.92 -1.46 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.39 -1.41 51 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.72 -1.53 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 6.39 -1.33 50 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.93 -1.29 50 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.54 -1.18 50 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 5.16 -1.14 50 0 1,490 0
29SEP26 52.50 C 0.00 0.00 0.00 4.30 -0.97 50 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 3.56 -0.89 50 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 2.96 -0.79 50 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 2.44 -0.72 50 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 2.00 -0.64 50 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.59 -0.60 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.30 -0.51 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 1.06 -0.39 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.86 -0.34 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.70 -0.29 49 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.57 -0.24 49 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.48 -0.19 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.39 -0.16 49 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.31 -0.16 49 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.25 -0.13 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.21 -0.10 49 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.17 -0.09 49 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 13.15 -1.76 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.51 -1.72 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.89 -1.68 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.30 -1.64 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.04 -1.29 51 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.47 -1.59 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.90 -1.57 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.43 -1.47 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.93 -1.42 50 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 8.45 -1.32 50 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 8.02 -1.34 50 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 7.55 -1.29 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.14 -1.24 49 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 6.74 -1.24 49 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 5.85 -1.10 49 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 5.09 -0.98 49 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 4.43 -0.88 49 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 3.84 -0.82 49 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 3.16 -0.93 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.78 -0.81 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 2.41 -0.72 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 2.11 -0.52 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.84 -0.49 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.59 -0.46 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.37 -0.43 49 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.18 -0.38 49 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 1.02 -0.34 49 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.88 -0.30 49 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.74 -0.26 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.64 -0.26 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.55 -0.21 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 14.16 -1.74 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.56 -1.71 48 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.98 -1.68 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.43 -1.64 48 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.89 -1.61 48 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.37 -1.58 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.87 -1.54 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.40 -1.50 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.94 -1.47 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.50 -1.43 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 9.34 -1.13 50 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.67 -1.36 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.47 -1.29 49 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 8.10 -1.34 49 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 7.15 -1.14 49 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 6.36 -1.07 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.71 -0.89 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 5.08 -0.91 49 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 4.55 -0.82 49 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 4.04 -0.79 49 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 3.59 -0.80 49 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 3.20 -0.73 49 0 28 0
30MAR27 72.50 C 0.00 0.00 0.00 2.84 -0.68 49 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 2.53 -0.62 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 2.25 -0.49 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.95 -0.50 48 0 0 0
TOTAL CALL 370 10,698 +252
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 56 0 188 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 49 0 28 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 42 0 52 0
29APR26 42.00 P 0.00 0.00 0.00 0.04 +0.02 44 0 214 0
29APR26 43.00 P 0.00 0.00 0.00 0.09 +0.05 43 0 25 0
29APR26 44.00 P 0.23 0.23 0.23 0.20 +0.12 43 15 189 +15
29APR26 45.00 P 0.48 0.48 0.48 0.40 +0.24 43 2 112 -1
29APR26 46.00 P 0.65 0.78 0.65 0.70 +0.38 42 6 130 +6
29APR26 47.00 P 0.94 0.94 0.94 1.12 +0.57 41 2 148 +2
29APR26 48.00 P 0.00 0.00 0.00 1.75 +0.88 42 0 322 0
29APR26 49.00 P 2.35 2.35 2.35 2.48 +1.18 42 1 354 -1
29APR26 50.00 P 2.85 2.85 2.85 3.30 +1.43 42 2 150 -1
29APR26 52.50 P 0.00 0.00 0.00 5.64 +1.86 42 0 258 0
29APR26 55.00 P 0.00 0.00 0.00 8.12 +2.05 0 0 0 -16
29APR26 57.50 P 0.00 0.00 0.00 10.65 +2.13 73 0 0 -87
29APR26 60.00 P 0.00 0.00 0.00 13.12 +2.08 0 0 40 0
29APR26 62.50 P 0.00 0.00 0.00 15.66 +2.13 100 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 18.18 +2.16 118 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.64 +2.12 114 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.14 +2.12 124 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.62 +2.10 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.12 +2.10 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 30.62 +2.10 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 33.12 +2.10 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 35.62 +2.10 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 38.12 +2.10 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 40.62 +2.10 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 43.12 +2.10 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 45.62 +2.10 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.12 +0.05 45 0 201 0
28MAY26 38.00 P 0.00 0.00 0.00 0.19 +0.07 45 0 71 0
28MAY26 39.00 P 0.00 0.00 0.00 0.29 +0.11 46 0 5 0
28MAY26 40.00 P 0.52 0.56 0.52 0.42 +0.16 46 43 132 +43
28MAY26 41.00 P 0.71 0.71 0.71 0.60 +0.23 46 30 131 +30
28MAY26 42.00 P 0.00 0.00 0.00 0.82 +0.30 46 0 94 0
28MAY26 43.00 P 0.00 0.00 0.00 1.08 +0.36 46 0 168 0
28MAY26 44.00 P 1.44 1.44 1.44 1.38 +0.42 45 2 77 +2
28MAY26 45.00 P 1.67 1.67 1.67 1.75 +0.51 45 3 107 0
28MAY26 46.00 P 0.00 0.00 0.00 2.14 +0.57 44 0 85 0
28MAY26 47.00 P 0.00 0.00 0.00 2.62 +0.67 44 0 218 0
28MAY26 48.00 P 2.85 3.14 2.85 3.16 +0.79 44 3 146 +2
28MAY26 49.00 P 3.68 3.68 3.68 3.76 +0.92 43 12 159 -12
28MAY26 50.00 P 0.00 0.00 0.00 4.55 +1.19 45 0 237 0
28MAY26 52.50 P 0.00 0.00 0.00 6.42 +1.40 45 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 8.53 +1.63 45 0 31 0
28MAY26 57.50 P 0.00 0.00 0.00 10.77 +1.81 44 0 71 0
28MAY26 60.00 P 0.00 0.00 0.00 13.13 +1.95 39 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 15.66 +2.04 49 0 15 -10
28MAY26 65.00 P 0.00 0.00 0.00 18.18 +2.13 56 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.64 +2.12 57 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.14 +2.12 61 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.62 +2.10 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.12 +2.10 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 30.62 +2.10 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.12 +2.10 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 35.62 +2.10 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.12 +2.10 0 0 0 0
29JUN26 30.00 P 0.20 0.20 0.20 0.04 +0.01 48 2 15 +2
29JUN26 31.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 +0.04 48 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 +0.04 47 0 9 0
29JUN26 34.00 P 0.40 0.42 0.40 0.20 +0.06 47 22 26 +22
29JUN26 35.00 P 0.00 0.00 0.00 0.28 +0.09 47 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.39 +0.12 47 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.51 +0.14 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.68 +0.21 48 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.89 +0.27 48 0 2 0
29JUN26 40.00 P 1.17 1.17 1.17 1.11 +0.32 48 10 53 +10
29JUN26 41.00 P 1.45 1.45 1.45 1.39 +0.37 48 15 62 +15
29JUN26 42.00 P 0.00 0.00 0.00 1.70 +0.43 48 0 41 0
29JUN26 43.00 P 0.00 0.00 0.00 2.02 +0.47 48 0 32 0
29JUN26 44.00 P 2.26 2.37 2.26 2.40 +0.52 47 32 149 +17
29JUN26 45.00 P 0.00 0.00 0.00 2.81 +0.58 47 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 3.26 +0.65 47 0 71 0
29JUN26 47.00 P 0.00 0.00 0.00 3.74 +0.68 46 0 846 0
29JUN26 48.00 P 3.85 3.85 3.85 4.28 +0.80 46 2 266 0
29JUN26 49.00 P 0.00 0.00 0.00 4.85 +0.88 46 0 81 0
29JUN26 50.00 P 0.00 0.00 0.00 5.49 +0.97 46 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 7.35 +1.28 47 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 9.27 +1.47 47 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 11.35 +1.59 47 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 13.43 +1.63 43 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 15.79 +1.79 44 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 18.18 +1.92 43 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 20.67 +2.04 47 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 23.14 +2.11 48 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 25.62 +2.10 0 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 28.12 +2.10 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.62 +2.10 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.12 +2.07 0 0 0 -23
29JUN26 82.50 P 0.00 0.00 0.00 35.62 +2.10 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.12 +2.10 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.62 +2.10 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.12 +2.10 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.62 +2.10 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.91 +0.24 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 1.13 +0.30 48 0 3 0
30JUL26 39.00 P 0.00 0.00 0.00 1.38 +0.34 48 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.67 +0.42 48 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 1.99 +0.43 48 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 2.34 +0.50 48 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 2.70 +0.51 48 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 3.09 +0.55 47 0 15 0
30JUL26 45.00 P 0.00 0.00 0.00 3.51 +0.61 47 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 3.98 +0.68 47 0 60 0
30JUL26 47.00 P 4.35 4.35 4.35 4.46 +0.72 46 2 32 +2
30JUL26 48.00 P 0.00 0.00 0.00 5.02 +0.80 46 0 171 0
30JUL26 49.00 P 0.00 0.00 0.00 5.61 +0.89 46 0 95 0
30JUL26 50.00 P 0.00 0.00 0.00 6.23 +0.97 46 0 35 0
30JUL26 52.50 P 0.00 0.00 0.00 7.94 +1.16 46 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 9.87 +1.38 47 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.87 +1.49 47 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.96 +1.59 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.14 +1.67 46 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.39 +1.73 45 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.71 +1.79 43 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.24 +2.00 47 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.67 +2.12 47 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.12 +2.02 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.78 +0.32 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.06 +0.35 49 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.46 +0.47 50 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.82 +0.54 50 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.17 +0.47 50 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.54 +0.47 49 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 3.96 +0.52 49 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 4.40 +0.56 49 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 4.86 +0.65 49 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 5.32 +0.68 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 5.83 +0.72 48 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 6.38 +0.76 48 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 6.96 +0.83 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 7.60 +0.94 48 0 1,250 0
29SEP26 52.50 P 8.72 9.13 8.72 9.17 +0.99 47 30 753 +30
29SEP26 55.00 P 0.00 0.00 0.00 11.02 +1.20 48 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 12.89 +1.28 48 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 14.85 +1.36 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.90 +1.42 47 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 19.12 +1.58 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 21.29 +1.61 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.54 +1.69 46 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 25.86 +1.77 45 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.21 +1.82 44 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.81 +2.11 49 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.23 +2.17 49 0 8 0
29SEP26 82.50 P 0.00 0.00 0.00 35.67 +1.99 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.14 +2.03 49 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.62 +2.06 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.12 +2.09 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.62 +2.10 0 0 0 -10
30DEC26 37.00 P 0.00 0.00 0.00 2.76 +0.34 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.08 +0.36 48 0 0 0
30DEC26 39.00 P 3.48 3.48 3.48 3.36 +0.33 48 15 15 +15
30DEC26 40.00 P 0.00 0.00 0.00 3.89 +0.56 49 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 4.28 +0.46 49 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 4.69 +0.49 48 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.12 +0.55 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.59 +0.57 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.06 +0.65 48 0 18 0
30DEC26 46.00 P 0.00 0.00 0.00 6.55 +0.65 47 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.13 +0.77 48 0 39 0
30DEC26 48.00 P 0.00 0.00 0.00 7.63 +0.71 47 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 8.22 +0.79 47 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 8.82 +0.84 47 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 10.37 +0.91 46 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 12.16 +1.07 47 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 13.96 +1.06 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 15.93 +1.31 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.90 +1.32 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.97 +1.42 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.10 +1.52 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.19 +1.53 46 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 26.66 +1.64 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.92 +1.69 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.91 +1.70 44 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 33.24 +1.75 42 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 35.94 +1.84 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.34 +1.89 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.76 +1.94 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.20 +1.97 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.66 +2.01 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.52 +0.30 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.01 +0.48 49 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.38 +0.49 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.77 +0.52 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.18 +0.48 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.62 +0.52 48 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.06 +0.50 48 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.55 +0.59 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.04 +0.62 47 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.55 +0.65 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.09 +0.65 47 0 0 0
30MAR27 48.00 P 8.50 8.50 8.50 8.64 +0.68 47 1 1 +1
30MAR27 49.00 P 0.00 0.00 0.00 9.22 +0.74 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 9.82 +0.77 47 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 11.42 +0.93 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.39 +1.26 48 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.17 +1.40 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.05 +1.17 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.96 +1.21 48 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.99 +1.34 48 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.03 +1.36 48 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.70 +1.32 45 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 27.32 +1.52 48 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.50 +1.54 48 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.76 +1.62 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.58 +1.65 43 0 2 0
TOTAL PUT 252 11,380 +53
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$ 38.36
29APR26 25.00 C 0.00 0.00 0.00 13.37 -0.50 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.37 -0.50 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.37 -0.50 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.37 -0.50 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.37 -0.51 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.37 -0.51 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 7.37 -0.51 0 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 6.38 -0.50 52 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.38 -0.51 44 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 4.40 -0.51 45 0 64 0
29APR26 35.00 C 0.00 0.00 0.00 3.45 -0.52 45 0 116 0
29APR26 36.00 C 0.00 0.00 0.00 2.57 -0.51 45 0 119 0
29APR26 37.00 C 2.29 2.29 2.29 1.80 -0.49 46 1 121 0
29APR26 38.00 C 1.24 1.24 1.08 1.21 -0.40 47 61 209 +45
29APR26 39.00 C 0.98 0.98 0.63 0.72 -0.32 46 11 139 +3
29APR26 40.00 C 0.40 0.40 0.40 0.40 -0.25 46 15 174 +15
29APR26 41.00 C 0.18 0.20 0.17 0.20 -0.18 46 5 123 -5
29APR26 42.00 C 0.10 0.10 0.10 0.09 -0.12 45 2 890 -2
29APR26 43.00 C 0.06 0.06 0.06 0.04 -0.08 46 1 128 -1
29APR26 44.00 C 0.00 0.00 0.00 0.02 -0.04 48 0 202 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 354 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 148 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 61 0 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 78 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 77 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 89 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 100 0 428 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 111 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 121 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 131 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 149 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 157 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 173 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 13.42 -0.50 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 12.43 -0.50 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.44 -0.50 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.45 -0.51 46 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.48 -0.51 46 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.53 -0.50 47 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.60 -0.50 47 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.71 -0.49 47 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.85 -0.49 47 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 5.05 -0.48 47 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 4.31 -0.46 47 0 90 0
28MAY26 36.00 C 0.00 0.00 0.00 3.64 -0.43 47 0 120 0
28MAY26 37.00 C 0.00 0.00 0.00 3.03 -0.41 47 0 51 0
28MAY26 38.00 C 2.55 2.55 2.38 2.55 -0.28 48 21 84 -17
28MAY26 39.00 C 2.08 2.08 2.08 2.08 -0.26 48 2 83 0
28MAY26 40.00 C 1.69 1.69 1.60 1.68 -0.26 48 17 65 +2
28MAY26 41.00 C 1.35 1.35 1.35 1.33 -0.26 48 15 112 -15
28MAY26 42.00 C 1.07 1.07 1.07 1.05 -0.24 48 15 120 -2
28MAY26 43.00 C 0.00 0.00 0.00 0.78 -0.25 47 0 82 0
28MAY26 44.00 C 0.65 0.65 0.65 0.62 -0.19 47 1 107 +1
28MAY26 45.00 C 0.45 0.50 0.45 0.47 -0.14 47 9 175 +3
28MAY26 46.00 C 0.40 0.40 0.40 0.36 -0.13 47 1 123 +1
28MAY26 47.00 C 0.00 0.00 0.00 0.27 -0.10 47 0 164 0
28MAY26 48.00 C 0.00 0.00 0.00 0.20 -0.08 47 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.14 -0.07 47 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.11 -0.05 48 0 199 0
28MAY26 52.50 C 0.00 0.00 0.00 0.05 -0.03 48 0 102 0
28MAY26 55.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 28.89 -0.50 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 28.64 -0.50 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 28.39 -0.50 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 27.89 -0.50 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 27.40 -0.50 115 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 26.90 -0.50 107 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 26.40 -0.50 98 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 25.90 -0.50 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 25.40 -0.50 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 24.90 -0.50 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 24.40 -0.51 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.91 -0.50 87 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 23.41 -0.50 80 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.91 -0.50 69 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 22.41 -0.50 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 21.91 -0.50 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 21.41 -0.51 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 20.92 -0.50 72 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 20.42 -0.50 66 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 19.92 -0.50 59 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 19.42 -0.50 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 18.92 -0.50 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 18.42 -0.51 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 17.43 -0.50 54 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 16.43 -0.50 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 15.44 -0.50 50 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 14.45 -0.50 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 13.46 -0.50 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.48 -0.50 48 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 11.51 -0.50 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.56 -0.50 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.64 -0.49 48 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 8.69 -0.41 46 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 7.88 -0.48 48 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.05 -0.48 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 6.28 -0.47 48 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 5.56 -0.45 48 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 4.89 -0.42 48 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 4.39 -0.44 50 0 180 0
29JUN26 37.00 C 0.00 0.00 0.00 3.74 -0.29 48 0 44 0
29JUN26 38.00 C 0.00 0.00 0.00 3.24 -0.29 48 0 82 0
29JUN26 39.00 C 0.00 0.00 0.00 2.83 -0.24 49 0 60 0
29JUN26 40.00 C 0.00 0.00 0.00 2.43 -0.26 49 0 59 0
29JUN26 41.00 C 0.00 0.00 0.00 2.06 -0.30 49 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 1.75 -0.27 49 0 52 0
29JUN26 43.00 C 0.00 0.00 0.00 1.47 -0.25 49 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 1.24 -0.22 49 0 100 0
29JUN26 45.00 C 0.00 0.00 0.00 1.04 -0.20 49 0 143 0
29JUN26 46.00 C 0.00 0.00 0.00 0.86 -0.18 48 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.72 -0.15 49 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.57 -0.14 48 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.49 -0.10 48 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.40 -0.09 48 0 93 0
29JUN26 52.50 C 0.00 0.00 0.00 0.24 -0.08 48 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 -0.05 48 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.09 -0.03 49 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.03 -0.01 49 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 57 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 13.49 -0.50 48 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 12.53 -0.50 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.59 -0.50 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.67 -0.49 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.79 -0.49 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.95 -0.47 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.14 -0.46 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.37 -0.46 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.67 -0.43 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.99 -0.43 48 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 5.38 -0.40 48 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.95 -0.24 50 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 4.30 -0.31 48 0 75 0
30JUL26 38.00 C 0.00 0.00 0.00 3.85 -0.26 49 0 45 0
30JUL26 39.00 C 3.25 3.25 3.25 3.46 -0.21 49 10 16 0
30JUL26 40.00 C 2.95 2.95 2.95 3.07 -0.26 49 10 70 +10
30JUL26 41.00 C 2.74 2.74 2.74 2.71 -0.26 49 1 16 +1
30JUL26 42.00 C 2.47 2.47 2.47 2.37 -0.27 49 2 17 +2
30JUL26 43.00 C 0.00 0.00 0.00 2.09 -0.25 49 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 1.82 -0.23 49 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.60 -0.20 49 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 1.38 -0.20 49 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 1.18 -0.15 48 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 1.02 -0.16 48 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.88 -0.14 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 22.41 -0.50 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 21.91 -0.50 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 21.41 -0.51 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 20.92 -0.50 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 20.42 -0.50 52 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 19.92 -0.50 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.42 -0.50 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.93 -0.50 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 18.43 -0.50 48 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 17.44 -0.50 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.46 -0.50 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 15.49 -0.49 48 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 14.53 -0.50 47 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 13.61 -0.49 48 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 12.70 -0.48 48 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 11.83 -0.48 48 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 11.00 -0.47 48 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 10.20 -0.46 48 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 9.45 -0.45 48 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 8.59 -0.58 46 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 7.97 -0.38 46 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 7.34 -0.26 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 6.76 -0.25 47 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 6.23 -0.43 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.75 -0.17 48 0 51 0
29SEP26 37.00 C 0.00 0.00 0.00 5.33 -0.35 48 0 6 0
29SEP26 38.00 C 0.00 0.00 0.00 4.89 -0.22 49 0 11 0
29SEP26 39.00 C 0.00 0.00 0.00 4.46 -0.26 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.06 -0.30 48 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 3.72 -0.31 48 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 3.42 -0.26 49 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 3.09 -0.27 49 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.82 -0.24 49 0 5 0
29SEP26 45.00 C 0.00 0.00 0.00 2.55 -0.24 48 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 2.30 -0.22 48 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 2.09 -0.20 48 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.88 -0.21 48 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.69 -0.19 48 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.54 -0.16 48 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 1.15 -0.13 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 0.90 -0.13 48 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.68 -0.09 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.53 -0.07 48 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.39 -0.07 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.31 -0.04 48 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.22 -0.04 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 -0.03 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 -0.02 48 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 16.58 -0.51 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.68 -0.51 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.82 -0.50 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.98 -0.50 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.19 -0.49 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.42 -0.49 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.70 -0.47 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.00 -0.47 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.32 -0.46 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.70 -0.45 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.08 -0.45 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.52 -0.43 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.97 -0.43 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.44 -0.42 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.97 -0.40 47 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 6.31 -0.59 46 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.96 -0.28 47 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 5.64 -0.21 47 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 5.28 -0.25 47 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.94 -0.25 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.55 -0.27 47 0 12 0
30DEC26 43.00 C 0.00 0.00 0.00 4.20 -0.32 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.97 -0.30 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.75 -0.25 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.48 -0.26 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 3.27 -0.29 48 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.02 -0.29 48 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.82 -0.25 48 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.62 -0.25 48 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 2.17 -0.21 48 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.80 -0.20 48 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.45 -0.16 47 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.23 -0.16 48 0 8 0
30DEC26 62.50 C 0.00 0.00 0.00 0.99 -0.12 47 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.81 -0.13 47 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.68 -0.09 47 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.56 -0.09 47 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.46 -0.07 47 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.38 -0.07 47 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 14.51 -0.51 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.77 -0.50 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.08 -0.49 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.40 -0.49 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.74 -0.49 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.13 -0.49 47 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 10.52 -0.49 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.96 -0.46 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 9.42 -0.47 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.89 -0.47 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.40 -0.44 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.95 -0.44 47 0 3 0
30MAR27 37.00 C 0.00 0.00 0.00 7.49 -0.44 47 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 7.00 -0.48 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.62 -0.25 47 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.26 -0.26 47 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.92 -0.24 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.61 -0.24 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.35 -0.18 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 5.07 -0.24 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.80 -0.25 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 4.53 -0.26 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.28 -0.26 48 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.03 -0.27 48 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.78 -0.29 48 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 3.45 -0.32 47 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.99 -0.28 47 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.55 -0.26 47 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.21 -0.24 47 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.88 -0.23 47 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 1.64 -0.19 47 0 15 0
TOTAL CALL 200 14,568 +41
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 123 0 5 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 113 0 2 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 93 0 35 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 84 0 54 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 74 0 126 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 65 0 142 0
29APR26 32.00 P 0.02 0.02 0.02 0.01 0.00 57 10 113 -10
29APR26 33.00 P 0.04 0.04 0.04 0.01 -0.01 48 2 107 -2
29APR26 34.00 P 0.05 0.05 0.05 0.03 -0.01 47 10 215 +10
29APR26 35.00 P 0.09 0.09 0.09 0.08 -0.01 46 15 215 0
29APR26 36.00 P 0.27 0.27 0.20 0.20 -0.01 46 48 303 -48
29APR26 37.00 P 0.59 0.59 0.53 0.43 +0.01 46 30 242 0
29APR26 38.00 P 0.85 1.08 0.82 0.77 +0.01 44 56 328 -46
29APR26 39.00 P 0.00 0.00 0.00 1.29 +0.06 44 0 308 0
29APR26 40.00 P 0.00 0.00 0.00 2.01 +0.22 45 0 313 0
29APR26 41.00 P 0.00 0.00 0.00 2.82 +0.30 45 0 118 0
29APR26 42.00 P 4.00 4.00 4.00 3.72 +0.38 46 40 171 0
29APR26 43.00 P 0.00 0.00 0.00 4.67 +0.43 46 0 152 0
29APR26 44.00 P 0.00 0.00 0.00 5.65 +0.47 47 0 78 -81
29APR26 45.00 P 0.00 0.00 0.00 6.64 +0.49 0 0 137 -154
29APR26 46.00 P 0.00 0.00 0.00 7.64 +0.50 0 0 61 0
29APR26 47.00 P 0.00 0.00 0.00 8.64 +0.50 0 0 57 0
29APR26 48.00 P 0.00 0.00 0.00 9.64 +0.50 0 0 40 0
29APR26 49.00 P 0.00 0.00 0.00 10.64 +0.50 0 0 15 -22
29APR26 50.00 P 0.00 0.00 0.00 11.64 +0.50 0 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 14.14 +0.50 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 16.64 +0.50 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.14 +0.50 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 21.64 +0.50 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.14 +0.50 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 26.64 +0.50 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 29.14 +0.50 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 31.64 +0.50 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 34.14 +0.50 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 36.64 +0.50 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 0.00 49 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 21 0
28MAY26 29.00 P 0.00 0.00 0.00 0.06 0.00 48 0 16 0
28MAY26 30.00 P 0.13 0.13 0.13 0.10 -0.01 47 30 86 +30
28MAY26 31.00 P 0.00 0.00 0.00 0.17 0.00 47 0 227 0
28MAY26 32.00 P 0.28 0.28 0.28 0.28 +0.01 47 20 96 +13
28MAY26 33.00 P 0.44 0.46 0.43 0.43 +0.01 47 32 184 +31
28MAY26 34.00 P 0.73 0.73 0.63 0.60 -0.01 46 37 134 +15
28MAY26 35.00 P 0.00 0.00 0.00 0.86 0.00 47 0 111 0
28MAY26 36.00 P 1.20 1.29 1.20 1.17 0.00 46 6 181 +6
28MAY26 37.00 P 0.00 0.00 0.00 1.57 +0.02 46 0 207 0
28MAY26 38.00 P 0.00 0.00 0.00 2.01 +0.02 46 0 178 0
28MAY26 39.00 P 0.00 0.00 0.00 2.55 +0.08 46 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 3.13 +0.08 46 0 194 0
28MAY26 41.00 P 0.00 0.00 0.00 3.96 +0.33 49 0 32 0
28MAY26 42.00 P 4.65 4.65 4.65 4.62 +0.30 48 40 107 +40
28MAY26 43.00 P 0.00 0.00 0.00 5.35 +0.29 47 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 6.17 +0.33 47 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 7.02 +0.15 47 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 8.06 +0.32 52 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 8.96 +0.31 53 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 9.94 +0.38 56 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 10.87 +0.37 56 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 11.86 +0.40 59 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 14.38 +0.48 68 0 15 0
28MAY26 55.00 P 0.00 0.00 0.00 16.64 +0.50 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.14 +0.50 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 21.64 +0.50 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 24.14 +0.50 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 26.64 +0.50 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 29.14 +0.50 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 31.64 +0.50 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 34.14 +0.50 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 36.64 +0.50 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 89 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 86 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 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 75 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 66 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 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 49 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.04 0.00 49 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.06 0.00 48 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 0.00 49 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.15 0.00 48 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.22 0.00 48 0 98 0
29JUN26 29.00 P 0.00 0.00 0.00 0.32 +0.01 47 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.46 +0.02 48 0 218 0
29JUN26 31.00 P 0.00 0.00 0.00 0.63 +0.03 47 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 0.84 +0.02 47 0 24 0
29JUN26 33.00 P 0.00 0.00 0.00 1.10 +0.04 47 0 89 0
29JUN26 34.00 P 0.00 0.00 0.00 1.41 +0.04 47 0 124 0
29JUN26 35.00 P 0.00 0.00 0.00 1.77 +0.06 47 0 133 0
29JUN26 36.00 P 0.00 0.00 0.00 2.17 +0.04 47 0 46 0
29JUN26 37.00 P 0.00 0.00 0.00 2.64 +0.05 47 0 289 0
29JUN26 38.00 P 3.24 3.30 3.24 3.18 +0.09 47 2 54 0
29JUN26 39.00 P 0.00 0.00 0.00 3.76 +0.09 47 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 4.38 +0.10 47 0 254 0
29JUN26 41.00 P 0.00 0.00 0.00 5.24 +0.31 50 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 5.82 +0.27 48 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 6.58 +0.15 49 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 7.35 +0.15 48 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 8.16 +0.16 49 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 9.05 +0.23 50 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 9.92 +0.25 50 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 10.81 +0.27 51 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 11.71 +0.28 51 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 12.65 +0.31 52 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 15.07 +0.53 56 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 17.46 +0.53 57 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 19.90 +0.29 60 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 22.35 +0.42 63 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 24.64 +0.49 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 27.12 +0.50 48 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 29.61 +0.50 50 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 32.09 +0.50 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 34.58 +0.50 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 37.08 +0.51 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 39.57 +0.51 55 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 42.06 +0.51 55 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 44.55 +0.50 48 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 47.04 +0.50 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 49.53 +0.50 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 52.03 +0.51 66 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.16 0.00 48 0 10 0
30JUL26 26.00 P 0.00 0.00 0.00 0.24 +0.01 48 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
30JUL26 28.00 P 0.48 0.48 0.48 0.45 +0.03 48 3 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.60 +0.03 48 0 12 0
30JUL26 30.00 P 0.75 0.75 0.75 0.79 +0.01 48 3 4 +3
30JUL26 31.00 P 0.97 0.97 0.97 1.01 +0.05 48 3 3 +3
30JUL26 32.00 P 0.00 0.00 0.00 1.28 +0.06 47 0 6 0
30JUL26 33.00 P 0.00 0.00 0.00 1.59 +0.06 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 1.92 +0.05 47 0 0 0
30JUL26 35.00 P 2.32 2.39 2.32 2.33 +0.07 47 20 23 +20
30JUL26 36.00 P 0.00 0.00 0.00 2.75 +0.05 47 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 3.24 +0.06 47 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 3.77 +0.07 47 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.36 +0.08 47 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 5.00 +0.13 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 5.67 +0.14 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.38 +0.16 48 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.16 +0.16 49 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 7.84 +0.28 48 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.63 +0.31 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.42 +0.31 48 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 10.26 +0.35 48 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 11.10 +0.35 48 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.96 +0.37 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 0.00 46 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 0.00 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 0.00 47 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 +0.01 48 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 +0.01 48 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.22 +0.01 47 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.31 +0.01 48 0 7 0
29SEP26 25.00 P 0.32 0.32 0.32 0.41 0.00 47 5 10 +5
29SEP26 26.00 P 0.00 0.00 0.00 0.56 +0.03 48 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.70 +0.01 47 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.89 +0.01 47 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 1.10 +0.04 47 0 75 0
29SEP26 30.00 P 1.26 1.29 1.26 1.36 +0.06 47 4 79 +4
29SEP26 31.00 P 0.00 0.00 0.00 1.64 +0.06 47 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 1.97 +0.08 47 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.32 +0.06 47 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 2.72 +0.04 47 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 3.14 -0.02 47 0 74 0
29SEP26 36.00 P 0.00 0.00 0.00 3.63 -0.02 47 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 4.15 -0.01 47 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 4.66 +0.08 47 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.27 +0.13 47 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 5.87 +0.12 47 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 6.54 +0.15 47 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 7.20 +0.09 47 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.01 +0.15 48 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 8.67 +0.27 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 9.51 +0.10 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.17 +0.30 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 11.09 +0.18 49 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 11.91 +0.20 49 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 12.58 +0.33 48 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.60 +0.18 50 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 15.78 +0.20 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 17.82 +0.39 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.13 +0.42 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.48 +0.44 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.86 +0.44 48 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.28 +0.46 47 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.72 +0.47 48 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.17 +0.48 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.64 +0.49 48 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.11 +0.49 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.59 +0.50 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.07 +0.49 47 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.56 +0.50 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.04 +0.49 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.53 +0.50 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.03 +0.51 51 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.42 +0.01 47 0 209 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 0.00 47 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 +0.01 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.87 +0.01 47 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.07 +0.01 47 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.30 +0.02 47 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.57 +0.04 47 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 1.86 +0.03 47 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.14 +0.02 47 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.52 +0.05 47 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 2.81 -0.08 46 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.34 +0.03 47 0 8 0
30DEC26 34.00 P 0.00 0.00 0.00 3.78 +0.06 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 4.15 -0.04 47 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 4.70 -0.01 47 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.32 +0.07 48 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 5.82 +0.13 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 6.44 +0.16 48 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 7.00 +0.05 47 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 7.65 +0.12 47 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 8.32 +0.14 47 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.14 +0.13 49 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 9.87 +0.14 49 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 10.61 +0.18 49 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.13 +0.22 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.88 +0.23 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.64 +0.24 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.67 +0.20 49 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 14.45 +0.16 49 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 16.52 +0.16 50 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 18.65 +0.10 49 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 20.66 +0.36 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.92 +0.37 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.23 +0.40 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.57 +0.40 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.95 +0.43 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.35 +0.44 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.78 +0.46 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.22 +0.47 47 0 0 0
30MAR27 25.00 P 1.16 1.16 1.14 1.29 -0.01 47 10 28 +10
30MAR27 26.00 P 0.00 0.00 0.00 1.53 0.00 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.82 0.00 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.12 0.00 47 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.45 +0.02 47 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.82 +0.02 47 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 3.09 +0.01 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.55 +0.07 46 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 3.96 +0.03 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.54 +0.07 47 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.95 -0.02 46 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.56 +0.08 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.12 +0.01 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.69 -0.01 47 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.28 +0.01 47 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 7.90 -0.03 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.53 +0.03 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.19 +0.04 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.79 +0.14 47 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.47 +0.14 47 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.15 +0.13 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.89 +0.18 47 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 12.64 +0.18 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.39 +0.18 47 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.14 +0.18 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.92 +0.20 47 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.95 +0.24 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.01 +0.26 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.17 +0.28 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.36 +0.30 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.62 +0.33 47 0 0 0
TOTAL PUT 426 14,514 -173
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KDS - KINGDEE INT'L CLOSING PRICE HK$ 8.99
29APR26 5.75 C 0.00 0.00 0.00 3.24 -0.11 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.99 -0.11 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.74 -0.11 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.49 -0.11 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.24 -0.11 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.99 -0.11 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.75 -0.10 76 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.50 -0.11 66 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.26 -0.10 65 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.01 -0.11 54 0 21 0
29APR26 8.25 C 0.00 0.00 0.00 0.78 -0.11 52 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.58 -0.11 54 0 85 0
29APR26 8.75 C 0.41 0.41 0.41 0.41 -0.09 55 2 111 0
29APR26 9.00 C 0.00 0.00 0.00 0.28 -0.06 56 0 272 0
29APR26 9.25 C 0.19 0.19 0.19 0.17 -0.06 55 15 309 +3
29APR26 9.50 C 0.11 0.11 0.09 0.10 -0.04 55 20 242 -15
29APR26 9.75 C 0.05 0.05 0.05 0.05 -0.03 53 490 568 +486
29APR26 10.00 C 0.00 0.00 0.00 0.03 -0.02 56 0 184 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 -0.01 60 0 261 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 74 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 87 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 100 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 112 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 123 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 133 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 143 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 152 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 161 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 170 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 178 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 186 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 194 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 201 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 208 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 222 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 247 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 258 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 3.26 -0.14 64 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 3.01 -0.09 58 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.77 -0.11 61 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.54 -0.15 64 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.29 -0.15 58 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.06 -0.11 57 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.86 -0.07 61 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.64 -0.06 59 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.39 -0.13 52 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 1.20 -0.10 52 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 1.02 -0.10 52 0 19 0
28MAY26 8.50 C 0.00 0.00 0.00 0.86 -0.09 52 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.72 -0.11 52 0 73 0
28MAY26 9.00 C 0.00 0.00 0.00 0.60 -0.06 52 0 234 0
28MAY26 9.25 C 0.46 0.47 0.46 0.49 -0.05 52 4 416 +2
28MAY26 9.50 C 0.00 0.00 0.00 0.39 -0.05 52 0 263 0
28MAY26 9.75 C 0.00 0.00 0.00 0.32 -0.04 52 0 273 0
28MAY26 10.00 C 0.00 0.00 0.00 0.25 -0.04 52 0 341 0
28MAY26 10.50 C 0.00 0.00 0.00 0.15 -0.04 52 0 251 0
28MAY26 11.00 C 0.00 0.00 0.00 0.09 -0.03 52 0 211 0
28MAY26 11.50 C 0.00 0.00 0.00 0.05 -0.02 52 0 264 0
28MAY26 12.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 106 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.31 -0.13 64 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.09 -0.10 66 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.84 -0.13 61 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.61 -0.11 59 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.39 -0.13 58 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.17 -0.11 56 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.96 -0.12 55 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.72 -0.10 50 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.53 -0.14 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.40 -0.06 53 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 1.23 -0.10 52 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 1.07 -0.07 51 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.94 -0.06 52 0 90 0
29JUN26 9.00 C 0.00 0.00 0.00 0.81 -0.06 51 0 136 0
29JUN26 9.25 C 0.00 0.00 0.00 0.70 -0.05 51 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 0.60 -0.05 51 0 678 0
29JUN26 9.75 C 0.00 0.00 0.00 0.51 -0.05 51 0 131 0
29JUN26 10.00 C 0.00 0.00 0.00 0.44 -0.04 51 0 688 0
29JUN26 10.50 C 0.00 0.00 0.00 0.32 -0.04 51 0 600 0
29JUN26 11.00 C 0.22 0.22 0.22 0.22 -0.04 51 5 1,718 0
29JUN26 11.50 C 0.16 0.16 0.16 0.16 -0.02 51 1 649 +1
29JUN26 12.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 18 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 -0.02 50 0 104 0
29JUN26 13.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 44 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 0.00 53 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 66 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 19.50 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 0.01 0.00 75 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 98 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 3.36 -0.08 61 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.13 -0.08 60 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.90 -0.07 58 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.70 -0.06 59 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.47 -0.11 56 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.27 -0.11 55 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.07 -0.07 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.88 -0.07 53 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.67 -0.10 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.54 -0.11 52 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.38 -0.07 52 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.24 -0.05 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.12 -0.04 52 0 2 0
30JUL26 9.00 C 0.00 0.00 0.00 0.98 -0.06 51 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.87 -0.06 51 0 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.77 -0.06 51 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.68 -0.05 51 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.60 -0.05 51 0 135 0
30JUL26 10.50 C 0.00 0.00 0.00 0.48 -0.03 52 0 20 0
30JUL26 11.00 C 0.00 0.00 0.00 0.37 -0.03 52 0 7 0
30JUL26 11.50 C 0.00 0.00 0.00 0.28 -0.03 51 0 0 0
30JUL26 12.00 C 0.24 0.24 0.24 0.21 -0.03 51 3 91 0
30JUL26 12.50 C 0.17 0.17 0.17 0.16 -0.02 51 1 2 +1
30JUL26 13.00 C 0.14 0.14 0.14 0.12 -0.02 51 75 75 +75
29SEP26 5.75 C 0.00 0.00 0.00 3.47 -0.08 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.27 -0.09 59 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 3.06 -0.09 58 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.84 -0.08 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.67 -0.09 57 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.46 -0.07 55 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.28 -0.07 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.11 -0.11 54 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.95 -0.06 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.79 -0.11 53 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.67 -0.08 53 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.53 -0.07 53 0 830 0
29SEP26 8.75 C 0.00 0.00 0.00 1.38 -0.10 52 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 1.26 -0.06 51 0 204 0
29SEP26 9.25 C 0.00 0.00 0.00 1.15 -0.06 51 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 1.05 -0.05 51 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.95 -0.06 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.90 -0.02 52 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.73 -0.04 51 0 45 0
29SEP26 11.00 C 0.00 0.00 0.00 0.62 -0.03 52 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.50 -0.04 51 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.42 -0.03 52 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.35 -0.02 52 0 141 0
29SEP26 13.00 C 0.00 0.00 0.00 0.28 -0.03 51 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 -0.02 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.19 -0.02 52 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 -0.01 52 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.13 -0.01 52 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.01 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 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 3.61 -0.10 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.43 -0.08 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.24 -0.11 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.04 -0.10 54 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.86 -0.08 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.69 -0.12 53 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.54 -0.10 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.38 -0.10 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.23 -0.07 53 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.07 -0.08 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.95 -0.07 52 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.82 -0.06 52 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.70 -0.06 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.58 -0.06 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.49 -0.05 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.37 -0.06 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.28 -0.06 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.19 -0.06 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.05 -0.04 51 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.90 -0.05 50 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.80 -0.03 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.69 -0.04 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.60 -0.05 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.52 -0.04 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.45 -0.04 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.39 -0.03 51 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.34 -0.03 51 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.29 -0.03 51 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.25 -0.03 51 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.22 -0.02 51 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 -0.02 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.17 -0.01 51 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.14 -0.02 50 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.11 -0.01 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.01 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.01 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.79 -0.08 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.61 -0.08 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.42 -0.09 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.25 -0.09 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.08 -0.09 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.92 -0.08 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.78 -0.07 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.63 -0.06 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.47 -0.09 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.35 -0.07 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.23 -0.05 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.09 -0.10 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.98 -0.06 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.87 -0.06 52 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.78 -0.04 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.67 -0.06 52 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.57 -0.06 51 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.49 -0.05 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.33 -0.05 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.18 -0.05 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.06 -0.04 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.96 -0.03 51 0 9 0
30MAR27 12.50 C 0.00 0.00 0.00 0.86 -0.05 52 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.77 -0.05 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 -0.04 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 -0.04 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.55 -0.04 51 0 2 0
TOTAL CALL 616 17,258 +553
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 117 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 93 0 186 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 81 0 183 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 70 0 204 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 254 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 0.00 56 0 186 0
29APR26 8.25 P 0.05 0.05 0.05 0.05 +0.01 58 35 121 -35
29APR26 8.50 P 0.10 0.10 0.10 0.09 0.00 55 20 1,031 +10
29APR26 8.75 P 0.16 0.16 0.16 0.16 +0.01 53 15 745 +15
29APR26 9.00 P 0.29 0.29 0.29 0.26 0.00 51 1 283 0
29APR26 9.25 P 0.00 0.00 0.00 0.42 +0.03 54 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 0.60 +0.04 53 0 186 0
29APR26 9.75 P 0.00 0.00 0.00 0.81 +0.08 55 0 75 0
29APR26 10.00 P 0.00 0.00 0.00 1.03 +0.08 53 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 1.52 +0.09 63 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 2.03 +0.10 86 0 69 0
29APR26 11.50 P 2.51 2.51 2.51 2.53 +0.09 101 4 4 0
29APR26 12.00 P 3.05 3.05 3.05 3.03 +0.09 115 5 15 0
29APR26 12.50 P 0.00 0.00 0.00 3.53 +0.11 128 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.02 +0.08 128 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.53 +0.09 152 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.03 +0.08 163 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 5.53 +0.09 173 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.03 +0.09 184 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.53 +0.09 193 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.03 +0.09 202 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.53 +0.09 210 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.02 +0.08 202 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.53 +0.09 227 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.03 +0.09 235 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 9.53 +0.09 243 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.03 +0.09 250 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.52 +0.08 239 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.02 +0.08 245 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.02 +0.08 258 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.03 +0.10 291 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 62 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 51 0 81 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 52 0 77 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 0.00 53 0 94 0
28MAY26 7.25 P 0.09 0.09 0.09 0.06 0.00 52 3 513 +3
28MAY26 7.50 P 0.00 0.00 0.00 0.09 0.00 52 0 457 0
28MAY26 7.75 P 0.00 0.00 0.00 0.14 +0.01 53 0 744 0
28MAY26 8.00 P 0.00 0.00 0.00 0.19 +0.01 52 0 146 0
28MAY26 8.25 P 0.28 0.28 0.28 0.27 +0.02 52 50 271 +50
28MAY26 8.50 P 0.00 0.00 0.00 0.35 +0.01 51 0 481 0
28MAY26 8.75 P 0.45 0.45 0.45 0.45 0.00 51 2 321 0
28MAY26 9.00 P 0.60 0.60 0.60 0.57 +0.01 51 1 208 +1
28MAY26 9.25 P 0.72 0.72 0.72 0.70 +0.01 50 15 62 +15
28MAY26 9.50 P 0.00 0.00 0.00 0.88 +0.03 52 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 1.05 +0.05 51 0 75 0
28MAY26 10.00 P 0.00 0.00 0.00 1.20 +0.03 48 0 103 0
28MAY26 10.50 P 0.00 0.00 0.00 1.62 +0.06 49 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.06 +0.05 48 0 151 0
28MAY26 11.50 P 2.50 2.50 2.50 2.55 +0.11 53 5 50 +5
28MAY26 12.00 P 0.00 0.00 0.00 3.03 +0.09 54 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.53 +0.11 60 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.03 +0.09 66 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.53 +0.09 72 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.03 +0.08 77 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.53 +0.09 81 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.03 +0.09 86 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.53 +0.09 91 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.03 +0.09 95 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.53 +0.09 99 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.03 +0.09 103 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.53 +0.09 107 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.03 +0.09 111 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.53 +0.09 115 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 13 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 51 0 7 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 53 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 51 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 +0.01 51 0 123 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 +0.01 51 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 +0.01 51 0 464 0
29JUN26 7.50 P 0.00 0.00 0.00 0.20 +0.01 50 0 158 0
29JUN26 7.75 P 0.00 0.00 0.00 0.27 +0.01 51 0 75 0
29JUN26 8.00 P 0.00 0.00 0.00 0.35 +0.02 51 0 37 0
29JUN26 8.25 P 0.00 0.00 0.00 0.44 +0.02 51 0 107 0
29JUN26 8.50 P 0.55 0.55 0.55 0.54 +0.02 51 15 178 +15
29JUN26 8.75 P 0.64 0.67 0.64 0.65 +0.03 51 60 297 +60
29JUN26 9.00 P 0.00 0.00 0.00 0.76 +0.01 50 0 305 0
29JUN26 9.25 P 0.00 0.00 0.00 0.90 +0.02 49 0 17 0
29JUN26 9.50 P 1.04 1.04 1.04 1.05 +0.02 49 1 610 +1
29JUN26 9.75 P 0.00 0.00 0.00 1.22 +0.02 50 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.40 +0.07 50 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.78 +0.04 50 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.19 +0.05 50 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.62 +0.08 50 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.05 +0.03 46 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.53 +0.08 46 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.03 +0.09 50 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.53 +0.09 55 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.03 +0.08 59 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.53 +0.09 62 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.03 +0.09 66 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.53 +0.09 69 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.03 +0.09 73 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.53 +0.09 76 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.03 +0.09 79 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.53 +0.09 82 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.03 +0.09 85 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.53 +0.09 87 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.03 +0.09 90 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.52 +0.08 88 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.02 +0.08 91 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.02 +0.08 95 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.03 +0.10 105 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.01 +0.09 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.01 +0.08 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.01 +0.10 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.01 +0.09 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.01 +0.11 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.06 +0.01 52 0 5 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 0.00 52 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 +0.01 52 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.15 +0.01 52 0 37 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 +0.01 51 0 4 0
30JUL26 7.25 P 0.00 0.00 0.00 0.25 +0.01 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.40 +0.02 52 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.49 +0.02 52 0 28 0
30JUL26 8.25 P 0.00 0.00 0.00 0.58 +0.02 51 0 17 0
30JUL26 8.50 P 0.00 0.00 0.00 0.68 +0.01 51 0 19 0
30JUL26 8.75 P 0.00 0.00 0.00 0.81 +0.03 51 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.93 +0.03 51 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.05 +0.01 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.20 +0.02 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.36 +0.02 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.54 +0.03 50 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.89 +0.03 49 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.29 +0.08 49 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.70 +0.06 49 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.13 +0.04 48 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.57 +0.04 46 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.03 +0.06 44 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 +0.01 52 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 +0.01 52 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 +0.01 51 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.01 52 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 +0.02 52 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 +0.02 52 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 +0.02 52 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.52 +0.03 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.61 +0.03 52 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 0.72 +0.04 52 0 31 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 +0.02 51 0 531 0
29SEP26 8.50 P 0.00 0.00 0.00 0.92 +0.02 51 0 800 0
29SEP26 8.75 P 0.00 0.00 0.00 1.04 +0.02 51 0 330 0
29SEP26 9.00 P 0.00 0.00 0.00 1.18 +0.03 51 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.31 +0.03 50 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 +0.04 51 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.61 +0.03 50 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.77 +0.03 50 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.12 +0.04 50 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.50 +0.04 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.90 +0.09 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.31 +0.08 50 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.72 +0.07 49 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.16 +0.08 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.59 +0.07 46 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.05 +0.06 45 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.53 +0.06 45 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.03 +0.08 47 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.53 +0.09 50 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.03 +0.09 52 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.53 +0.09 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.03 +0.09 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.53 +0.09 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.03 +0.09 61 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.53 +0.09 63 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.03 +0.09 64 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.52 +0.08 64 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.02 +0.08 66 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.02 +0.08 69 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.03 +0.09 75 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.01 +0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.01 +0.08 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.21 0.00 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.26 0.00 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.32 0.00 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.39 +0.01 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 +0.02 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.54 +0.01 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.64 +0.02 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.73 +0.01 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.83 +0.01 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 +0.02 51 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 +0.02 51 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.17 +0.03 50 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.29 +0.02 50 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.42 +0.02 50 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.56 +0.02 49 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.71 +0.03 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.86 +0.02 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.02 +0.02 49 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.36 +0.05 49 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.72 +0.02 49 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.11 +0.04 49 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.50 +0.07 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.91 +0.05 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.32 +0.05 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.75 +0.07 48 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.18 +0.05 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.62 +0.05 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.08 +0.05 45 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.54 +0.03 44 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.03 +0.05 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.53 +0.07 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.03 +0.09 48 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.53 +0.09 50 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.03 +0.09 52 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.53 +0.09 53 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.03 +0.09 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.52 +0.08 54 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.02 +0.08 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.02 +0.08 59 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.03 +0.09 63 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.33 0.00 51 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.39 0.00 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.47 +0.01 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.55 +0.01 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.63 +0.01 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.73 +0.01 51 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.83 +0.02 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 +0.01 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.03 +0.01 51 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.14 +0.02 51 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.26 +0.02 51 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.37 +0.01 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.51 +0.03 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.64 +0.02 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.78 +0.02 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.93 +0.03 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.08 +0.02 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.29 +0.08 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.57 +0.02 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.94 +0.04 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.31 +0.04 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.69 +0.04 49 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.08 +0.03 49 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.48 +0.05 49 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.90 +0.04 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.32 +0.04 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.75 +0.04 47 0 0 0
TOTAL PUT 232 16,085 +140
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$ 7.69
29APR26 5.00 C 0.00 0.00 0.00 2.71 -0.04 167 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.46 -0.04 151 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.21 -0.04 135 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.96 -0.04 119 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.71 -0.04 104 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.46 -0.04 90 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.21 -0.04 75 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.94 -0.05 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.46 -0.04 33 0 185 0
29APR26 7.50 C 0.00 0.00 0.00 0.23 -0.03 25 0 91 0
29APR26 7.75 C 0.00 0.00 0.00 0.08 -0.02 24 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 99 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 14 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.72 -0.04 74 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.47 -0.04 66 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.21 -0.06 51 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.96 -0.07 45 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.71 -0.08 38 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.47 -0.05 39 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.23 -0.04 36 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.96 -0.05 21 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.72 -0.05 20 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.52 -0.03 23 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.33 -0.02 22 0 23 0
28MAY26 7.75 C 0.00 0.00 0.00 0.18 -0.04 20 0 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.09 -0.02 20 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 -0.01 22 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 23 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 27 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 25 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.92 -0.06 69 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.82 -0.06 66 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.72 -0.06 63 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.47 -0.05 57 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.21 -0.07 44 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.96 -0.08 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.71 -0.08 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.48 -0.06 37 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.23 -0.05 31 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.96 -0.05 18 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.73 -0.04 20 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.53 -0.03 21 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.34 -0.03 20 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.21 -0.02 20 0 410 0
29JUN26 8.00 C 0.00 0.00 0.00 0.12 -0.02 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 -0.01 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 21 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 24 0 30 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 32 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 41 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.72 -0.06 56 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.47 -0.05 50 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.21 -0.07 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.96 -0.08 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.71 -0.08 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.48 -0.06 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.23 -0.06 28 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.97 -0.05 21 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.74 -0.05 20 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.54 -0.04 20 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.39 -0.01 21 0 105 0
30JUL26 7.75 C 0.00 0.00 0.00 0.26 -0.03 20 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.17 -0.02 21 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.11 -0.01 21 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 - 26 0 0 -
29SEP26 4.80 C 0.00 0.00 0.00 2.92 -0.06 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.82 -0.06 48 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.72 -0.06 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.47 -0.05 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.21 -0.07 33 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.96 -0.08 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.71 -0.08 25 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.48 -0.06 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.23 -0.07 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.00 -0.05 21 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.81 -0.04 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.62 -0.04 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.48 -0.03 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.36 -0.03 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.27 -0.03 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.20 -0.02 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.15 -0.01 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.10 -0.02 21 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 -0.01 21 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.02 0.00 23 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 29 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 2.72 -0.06 37 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.47 -0.05 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.21 -0.07 27 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.96 -0.08 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.71 -0.08 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.48 -0.06 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.23 -0.07 18 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 -0.05 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.86 -0.04 19 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.68 -0.04 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.55 -0.03 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.34 -0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.27 -0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.20 -0.02 19 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.15 -0.02 19 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 -0.01 19 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 20 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.05 -0.01 20 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 23 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 2.72 -0.06 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.47 -0.05 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.21 -0.07 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.96 -0.08 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.71 -0.08 17 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.48 -0.07 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.27 -0.05 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.12 -0.04 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.96 -0.03 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.80 -0.04 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.65 -0.03 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.54 -0.03 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 -0.02 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 -0.02 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 -0.02 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 -0.02 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 -0.01 20 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 -0.01 19 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 21 0 0 0
TOTAL CALL 0 2,501 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 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 0.00 29 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 0.00 23 0 680 0
29APR26 7.75 P 0.00 0.00 0.00 0.13 +0.02 23 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.31 +0.02 0 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.56 +0.03 0 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.81 +0.05 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.31 +0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.57 +0.05 74 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.82 +0.05 82 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.07 +0.05 90 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.32 +0.05 98 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.82 +0.05 113 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.32 +0.05 127 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.82 +0.05 140 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.32 +0.05 152 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 24 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 22 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.05 0.00 21 0 9 0
28MAY26 7.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 454 0
28MAY26 7.75 P 0.00 0.00 0.00 0.22 +0.02 20 0 220 0
28MAY26 8.00 P 0.34 0.36 0.34 0.37 +0.01 18 15 69 +10
28MAY26 8.25 P 0.00 0.00 0.00 0.59 +0.03 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.06 +0.05 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.32 +0.05 31 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.57 +0.05 36 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.82 +0.05 40 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.07 +0.05 43 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.32 +0.05 47 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.82 +0.05 54 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.32 +0.05 61 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.82 +0.05 67 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.32 +0.05 73 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 37 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 28 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 0.00 19 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 20 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.13 +0.01 19 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.22 0.00 18 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.36 +0.01 18 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.54 +0.02 18 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.75 +0.04 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.98 +0.05 20 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.22 +0.05 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.47 +0.08 24 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.71 +0.06 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.96 +0.07 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.20 +0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.45 +0.07 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.94 +0.06 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.45 +0.08 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.95 +0.08 32 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.45 +0.08 41 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 23 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.06 +0.01 21 0 4 0
30JUL26 7.00 P 0.00 0.00 0.00 0.11 +0.01 20 0 7 0
30JUL26 7.25 P 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.42 +0.03 19 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.60 +0.04 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.79 +0.04 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.00 +0.04 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.23 +0.04 20 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.47 +0.04 21 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.71 +0.06 20 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.96 +0.05 22 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.20 +0.06 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.45 - 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 24 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.08 0.00 22 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 0.00 22 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 +0.01 22 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.41 +0.02 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.55 +0.02 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 +0.02 23 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.87 +0.03 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.07 +0.04 22 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.31 +0.03 24 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.54 +0.04 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.78 +0.04 27 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.03 +0.05 30 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.28 +0.05 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.53 +0.05 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.04 +0.05 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 +0.05 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.04 +0.05 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.52 +0.04 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 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 20 0 4 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 +0.01 20 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 0.00 20 0 30 0
30DEC26 7.00 P 0.00 0.00 0.00 0.24 +0.01 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 +0.01 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.45 +0.02 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.59 +0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.75 +0.03 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.90 +0.03 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.09 +0.04 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 +0.04 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.55 +0.04 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.79 +0.05 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.03 +0.05 25 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.28 +0.05 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.53 +0.05 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.04 +0.05 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.55 +0.05 38 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.04 +0.05 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.52 +0.04 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 19 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 0.00 20 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 0.00 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.22 +0.01 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.30 +0.01 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.40 +0.02 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.52 +0.02 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.65 +0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.79 +0.03 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.95 0.00 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.17 +0.04 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.37 +0.04 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.59 +0.04 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.81 +0.04 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.05 +0.05 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.29 +0.05 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.54 +0.05 27 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.04 +0.05 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.55 +0.05 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.04 +0.05 36 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.52 +0.04 37 0 0 0
TOTAL PUT 15 4,448 +10
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$ 24.58
29APR26 16.50 C 0.00 0.00 0.00 8.09 +0.06 104 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.59 +0.06 96 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 7.09 +0.06 88 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.59 +0.06 80 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 6.09 +0.06 73 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.59 +0.06 66 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 5.09 +0.06 58 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.59 +0.06 51 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.59 +0.05 38 0 1 0
29APR26 22.00 C 0.00 0.00 0.00 2.61 +0.05 44 0 56 0
29APR26 23.00 C 0.00 0.00 0.00 1.68 +0.01 42 0 111 0
29APR26 24.00 C 0.00 0.00 0.00 0.92 -0.01 43 0 153 0
29APR26 25.00 C 0.38 0.40 0.37 0.41 -0.03 43 9 413 +4
29APR26 26.00 C 0.00 0.00 0.00 0.14 -0.04 42 3 604 +3
29APR26 27.00 C 0.05 0.05 0.05 0.04 -0.02 43 15 504 +15
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 340 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 87 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 63 0 90 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 72 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 89 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 96 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 104 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 111 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 118 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 124 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 131 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 137 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 149 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 8.09 +0.01 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.59 -0.03 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 7.12 +0.02 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.63 +0.06 42 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 6.12 -0.03 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.64 -0.05 38 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 5.17 -0.05 42 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.72 +0.08 44 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.70 -0.06 33 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.95 +0.01 41 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 2.21 -0.01 41 0 81 0
28MAY26 24.00 C 0.00 0.00 0.00 1.63 +0.04 42 0 217 0
28MAY26 25.00 C 1.12 1.12 1.12 1.12 -0.02 41 5 286 0
28MAY26 26.00 C 0.00 0.00 0.00 0.76 -0.02 42 3 249 0
28MAY26 27.00 C 0.00 0.00 0.00 0.48 -0.04 41 0 493 0
28MAY26 28.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 505 0
28MAY26 29.00 C 0.23 0.23 0.23 0.18 -0.02 41 15 128 +10
28MAY26 30.00 C 0.00 0.00 0.00 0.10 -0.02 41 0 177 0
28MAY26 31.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.02 -0.01 42 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 8.18 +0.10 54 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.63 +0.01 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 7.14 +0.04 39 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.64 +0.05 36 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 6.12 -0.03 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.64 -0.08 29 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.17 -0.05 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.84 +0.06 42 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.96 +0.01 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 3.19 -0.02 39 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.54 -0.03 40 0 54 0
29JUN26 24.00 C 1.95 1.95 1.95 1.99 -0.01 40 7 119 -7
29JUN26 25.00 C 1.48 1.48 1.48 1.51 -0.02 40 21 340 0
29JUN26 26.00 C 1.09 1.11 1.09 1.13 -0.03 40 63 196 +39
29JUN26 27.00 C 0.00 0.00 0.00 0.82 -0.06 40 0 417 0
29JUN26 28.00 C 0.00 0.00 0.00 0.59 -0.05 40 0 534 0
29JUN26 29.00 C 0.00 0.00 0.00 0.41 -0.05 40 0 151 0
29JUN26 30.00 C 0.36 0.36 0.36 0.28 -0.04 39 1 373 +1
29JUN26 31.00 C 0.00 0.00 0.00 0.19 -0.04 39 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.13 -0.03 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 0.00 41 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 41 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 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 8.18 +0.06 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.66 +0.04 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 7.20 +0.01 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.74 0.00 41 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.30 +0.01 42 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.86 0.00 42 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.43 -0.01 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.02 -0.01 41 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.23 +0.03 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.48 -0.02 39 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.87 -0.04 40 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.35 -0.01 40 0 2 0
30JUL26 25.00 C 1.82 1.85 1.82 1.88 -0.02 40 84 197 +78
30JUL26 26.00 C 1.46 1.47 1.45 1.49 -0.03 40 129 183 +108
30JUL26 27.00 C 1.26 1.26 1.26 1.17 -0.05 40 15 123 +15
30JUL26 28.00 C 0.00 0.00 0.00 0.90 -0.06 40 0 83 0
30JUL26 29.00 C 0.75 0.75 0.75 0.68 -0.05 40 2 45 0
30JUL26 30.00 C 0.00 0.00 0.00 0.52 -0.04 40 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.39 -0.04 40 0 11 0
30JUL26 32.00 C 0.00 0.00 0.00 0.29 -0.03 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 8.37 +0.01 45 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.92 +0.06 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.48 +0.01 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 7.06 +0.06 43 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.65 +0.01 43 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.24 0.00 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.85 +0.05 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.47 +0.05 42 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.75 -0.03 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.14 -0.01 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.57 -0.06 42 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.98 -0.01 41 0 308 0
29SEP26 25.00 C 2.49 2.49 2.49 2.54 -0.02 41 21 301 0
29SEP26 26.00 C 2.07 2.10 2.07 2.15 -0.03 41 63 458 +63
29SEP26 27.00 C 0.00 0.00 0.00 1.82 -0.03 41 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.53 -0.03 41 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.27 -0.03 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 1.07 -0.04 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.90 -0.04 42 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.77 -0.02 42 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 0.65 -0.02 43 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.53 -0.03 42 0 121 0
29SEP26 35.00 C 0.00 0.00 0.00 0.44 -0.02 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 -0.01 43 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 -0.02 42 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 -0.01 43 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 0.00 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.37 +0.11 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.91 +0.01 44 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.52 +0.06 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.19 +0.07 44 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.76 +0.05 43 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.41 +0.06 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.05 +0.05 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.38 +0.08 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.77 +0.02 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.21 -0.07 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.71 +0.04 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.29 +0.01 41 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.88 0.00 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.53 -0.01 41 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.20 -0.03 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.93 -0.03 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.66 -0.03 41 0 91 0
30DEC26 31.00 C 0.00 0.00 0.00 1.45 -0.04 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.25 -0.03 41 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.09 -0.03 41 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.93 -0.03 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.81 -0.03 41 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.70 -0.02 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.60 -0.02 41 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.52 -0.02 40 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.44 -0.02 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.33 -0.02 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 9.08 +0.06 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.69 +0.06 44 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 8.31 +0.01 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.93 +0.05 43 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.57 0.00 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.20 +0.03 42 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.86 +0.03 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.55 +0.05 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.94 +0.11 42 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 5.37 +0.06 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.83 +0.10 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.31 -0.03 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.86 -0.03 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.47 -0.02 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 3.11 -0.02 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.79 -0.02 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.49 -0.03 41 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.22 -0.04 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.97 -0.05 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.76 -0.05 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.56 -0.05 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.39 -0.05 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.24 -0.05 40 0 10 0
TOTAL CALL 456 14,549 +329
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 105 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 89 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 82 0 126 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 75 0 159 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 68 0 182 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 53 0 62 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.02 44 0 90 0
29APR26 23.00 P 0.13 0.13 0.12 0.09 -0.05 42 70 234 +69
29APR26 24.00 P 0.36 0.37 0.36 0.31 -0.09 41 21 466 +5
29APR26 25.00 P 1.08 1.08 1.08 0.80 -0.13 41 15 87 +15
29APR26 26.00 P 0.00 0.00 0.00 1.55 -0.10 42 0 166 0
29APR26 27.00 P 0.00 0.00 0.00 2.45 -0.08 43 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 3.42 -0.07 0 0 12 0
29APR26 29.00 P 0.00 0.00 0.00 4.42 -0.06 0 0 32 0
29APR26 30.00 P 5.66 5.66 5.66 5.43 -0.11 68 4 26 0
29APR26 31.00 P 0.00 0.00 0.00 6.47 -0.05 95 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.46 -0.02 102 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.47 -0.03 115 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.42 -0.06 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.44 -0.13 119 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.51 -0.02 156 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.44 -0.09 135 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.44 -0.10 142 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.43 -0.11 140 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.45 -0.09 163 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.43 -0.10 154 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.42 -0.11 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 53 0 6 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 50 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 46 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
28MAY26 18.50 P 0.04 0.04 0.04 0.02 0.00 43 10 50 +10
28MAY26 19.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
28MAY26 19.50 P 0.09 0.09 0.09 0.04 -0.02 41 1 181 -1
28MAY26 20.00 P 0.12 0.12 0.12 0.07 -0.02 41 6 105 +6
28MAY26 21.00 P 0.00 0.00 0.00 0.16 -0.04 41 0 166 0
28MAY26 22.00 P 0.40 0.40 0.40 0.33 -0.05 41 16 378 +14
28MAY26 23.00 P 0.67 0.67 0.67 0.59 -0.08 41 1 308 -1
28MAY26 24.00 P 1.03 1.03 1.03 0.94 -0.12 40 5 590 +5
28MAY26 25.00 P 0.00 0.00 0.00 1.46 -0.11 40 0 202 0
28MAY26 26.00 P 0.00 0.00 0.00 2.10 -0.10 41 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 2.84 -0.10 41 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 3.66 -0.20 41 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.68 -0.08 49 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 5.48 -0.11 41 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.47 -0.12 45 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 7.48 -0.12 51 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.48 -0.02 56 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.47 -0.02 59 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.48 -0.09 64 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.62 +0.09 83 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.62 +0.09 87 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.48 -0.06 77 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.47 -0.07 78 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.48 -0.06 84 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 4 0
29JUN26 17.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.08 -0.02 40 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.11 -0.03 39 0 39 0
29JUN26 19.50 P 0.00 0.00 0.00 0.16 -0.04 40 0 100 0
29JUN26 20.00 P 0.00 0.00 0.00 0.22 -0.05 40 0 169 0
29JUN26 21.00 P 0.00 0.00 0.00 0.39 -0.06 40 0 133 0
29JUN26 22.00 P 0.00 0.00 0.00 0.64 -0.08 40 0 409 0
29JUN26 23.00 P 1.03 1.03 0.98 0.98 -0.10 40 231 455 +42
29JUN26 24.00 P 1.45 1.46 1.45 1.40 -0.11 39 42 1,182 0
29JUN26 25.00 P 2.00 2.00 2.00 1.90 -0.14 39 1 386 0
29JUN26 26.00 P 0.00 0.00 0.00 2.57 -0.11 40 0 114 0
29JUN26 27.00 P 0.00 0.00 0.00 3.25 -0.11 39 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.02 -0.11 39 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 4.99 -0.08 44 0 21 0
29JUN26 30.00 P 5.95 5.95 5.95 5.90 -0.08 46 4 37 +4
29JUN26 31.00 P 0.00 0.00 0.00 6.75 -0.13 45 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.80 +0.04 51 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.72 +0.05 51 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.65 -0.03 51 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.66 +0.01 55 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.65 +0.07 58 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.69 +0.13 64 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.62 +0.02 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.56 -0.03 60 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.60 +0.06 67 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.54 -0.05 64 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.65 +0.08 76 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.53 -0.05 68 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.58 +0.01 76 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.57 +0.01 77 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.52 +0.01 74 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.63 +0.07 87 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.63 +0.07 89 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.63 +0.07 92 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.63 +0.07 94 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.17 -0.04 39 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.23 -0.04 40 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.31 -0.04 40 0 15 0
30JUL26 20.00 P 0.00 0.00 0.00 0.39 -0.06 40 0 62 0
30JUL26 21.00 P 0.00 0.00 0.00 0.62 -0.07 40 0 16 0
30JUL26 22.00 P 0.96 0.96 0.96 0.92 -0.08 40 147 162 +102
30JUL26 23.00 P 1.32 1.33 1.29 1.27 -0.11 39 126 177 +21
30JUL26 24.00 P 1.77 1.80 1.77 1.71 -0.12 39 130 241 +130
30JUL26 25.00 P 0.00 0.00 0.00 2.22 -0.14 39 0 3 0
30JUL26 26.00 P 0.00 0.00 0.00 2.84 -0.14 39 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.54 -0.11 39 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.37 -0.13 41 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.18 -0.15 42 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.08 -0.05 44 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 6.99 -0.05 46 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 7.90 -0.03 47 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.83 +0.02 48 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.75 +0.06 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 -0.02 43 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 -0.03 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.32 -0.03 43 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.40 -0.03 43 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 0.48 -0.04 42 0 21 0
29SEP26 19.00 P 0.00 0.00 0.00 0.59 -0.04 42 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.69 -0.06 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.80 -0.07 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.09 -0.05 42 0 34 0
29SEP26 22.00 P 1.51 1.51 1.43 1.43 -0.07 41 23 219 +19
29SEP26 23.00 P 1.83 1.83 1.83 1.84 -0.07 41 21 59 +21
29SEP26 24.00 P 0.00 0.00 0.00 2.32 -0.07 41 0 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.03 -0.08 44 0 132 0
29SEP26 26.00 P 0.00 0.00 0.00 3.42 -0.08 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.06 -0.11 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.83 -0.13 41 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.58 -0.14 41 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.38 -0.15 42 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.20 -0.15 42 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.01 -0.19 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 8.88 -0.16 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 9.84 -0.09 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.75 -0.05 42 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.65 -0.08 41 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.69 -0.03 45 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.62 -0.04 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.56 -0.08 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.60 +0.03 47 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.54 -0.07 45 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.65 +0.08 53 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.53 -0.05 48 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.58 +0.01 53 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.57 +0.01 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.52 -0.05 53 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.37 -0.03 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.46 -0.03 41 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.54 -0.04 40 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.66 -0.03 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.77 -0.04 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.90 -0.05 41 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.04 -0.05 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.19 -0.06 41 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.52 -0.09 40 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 1.91 -0.07 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.33 -0.08 40 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 2.81 -0.09 40 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 3.33 -0.11 39 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 3.92 -0.13 39 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.57 -0.13 39 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.26 -0.14 39 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.07 -0.11 40 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 6.83 -0.14 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.62 -0.11 41 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.43 -0.12 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.28 -0.14 41 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.07 -0.20 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 10.95 -0.19 40 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 11.84 -0.20 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 12.75 -0.16 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.72 -0.11 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.61 -0.10 38 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.60 -0.06 40 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.54 -0.08 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.65 +0.01 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.58 -0.04 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.69 -0.05 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.80 -0.05 40 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.92 -0.06 40 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.07 -0.06 40 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.22 -0.06 40 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.38 -0.07 40 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.55 -0.06 40 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.91 -0.06 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.29 -0.07 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 2.73 -0.11 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.23 -0.11 39 0 6 0
30MAR27 25.00 P 0.00 0.00 0.00 3.77 -0.11 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.36 -0.09 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.99 -0.10 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.67 -0.12 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.45 -0.12 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.18 -0.09 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.95 -0.14 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.74 -0.11 40 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.55 -0.11 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.34 -0.19 39 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.23 -0.15 40 0 0 0
TOTAL PUT 874 11,814 +461
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS KST - KUAISHOU CLOSING PRICE HK$ 45.34
24APR26 36.00 C 0.00 0.00 0.00 9.48 -0.91 194 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 8.37 -1.02 130 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 7.43 -0.96 142 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 6.37 -1.02 100 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 5.48 -0.91 119 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 4.50 -0.89 105 0 0 0
24APR26 42.00 C 0.00 0.00 0.00 3.51 -0.88 87 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 2.55 -0.84 72 0 59 0
24APR26 44.00 C 1.59 1.59 1.33 1.55 -0.90 51 46 166 -29
24APR26 45.00 C 0.93 0.95 0.70 0.87 -0.74 51 190 187 -70
24APR26 46.00 C 0.61 0.61 0.32 0.40 -0.59 50 295 1,357 +53
24APR26 47.00 C 0.23 0.23 0.16 0.15 -0.43 49 114 236 -8
24APR26 48.00 C 0.11 0.11 0.09 0.05 -0.28 50 50 633 -6
24APR26 49.00 C 0.05 0.05 0.03 0.02 -0.17 54 9 634 0
24APR26 50.00 C 0.05 0.05 0.04 0.01 -0.09 59 4 786 0
24APR26 52.50 C 0.00 0.00 0.00 0.01 -0.02 84 0 191 0
24APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 107 0 72 0
24APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 148 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 167 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 9.48 -0.92 102 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 8.37 -1.03 63 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 7.43 -0.97 74 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 6.37 -1.04 48 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 5.48 -0.94 62 0 151 0
29APR26 41.00 C 0.00 0.00 0.00 4.50 -0.94 55 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 3.51 -0.98 45 0 229 0
29APR26 43.00 C 0.00 0.00 0.00 2.70 -0.87 47 0 1,043 0
29APR26 44.00 C 1.83 1.83 1.67 1.84 -0.88 41 45 857 0
29APR26 45.00 C 1.25 1.25 1.02 1.27 -0.70 43 273 1,505 +257
29APR26 46.00 C 0.86 0.86 0.65 0.80 -0.60 43 198 2,181 +142
29APR26 47.00 C 0.55 0.55 0.41 0.48 -0.47 43 99 3,853 -2
29APR26 48.00 C 0.32 0.32 0.26 0.27 -0.37 43 321 1,427 +160
29APR26 49.00 C 0.22 0.22 0.18 0.15 -0.28 44 317 875 +233
29APR26 50.00 C 0.18 0.18 0.12 0.08 -0.20 45 377 3,940 +97
29APR26 52.50 C 0.09 0.09 0.07 0.02 -0.09 49 162 3,722 -160
29APR26 55.00 C 0.06 0.06 0.05 0.01 -0.03 57 91 3,723 +8
29APR26 57.50 C 0.04 0.04 0.04 0.01 -0.01 68 15 4,078 +15
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 4,530 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,888 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,350 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 107 0 1,024 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,245 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 124 0 416 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 132 0 739 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 140 0 962 0
29APR26 80.00 C 0.01 0.01 0.01 0.01 0.00 147 1 393 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 154 0 562 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 161 0 684 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 167 0 810 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 173 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 179 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 185 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 191 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 197 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 202 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1,158 0
30APR26 37.00 C 0.00 0.00 0.00 8.37 -1.03 58 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 7.43 -0.98 68 0 0 0
30APR26 39.00 C 0.00 0.00 0.00 6.40 -1.01 54 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 5.48 -0.95 58 0 0 0
30APR26 41.00 C 0.00 0.00 0.00 4.50 -0.96 51 0 0 0
30APR26 42.00 C 0.00 0.00 0.00 3.67 -0.86 53 0 0 0
30APR26 43.00 C 0.00 0.00 0.00 2.80 -0.82 49 0 0 0
30APR26 44.00 C 1.87 1.87 1.87 2.00 -0.79 45 2 2 +2
30APR26 45.00 C 1.24 1.25 1.21 1.36 -0.71 43 86 100 -4
30APR26 46.00 C 0.83 0.90 0.78 0.89 -0.57 43 118 86 +71
30APR26 47.00 C 0.55 0.55 0.47 0.55 -0.46 43 90 104 +65
30APR26 48.00 C 0.33 0.36 0.31 0.32 -0.37 43 116 140 +89
30APR26 49.00 C 0.00 0.00 0.00 0.18 -0.28 44 0 4 0
30APR26 50.00 C 0.15 0.15 0.15 0.10 -0.22 44 45 82 +42
30APR26 52.50 C 0.00 0.00 0.00 0.02 -0.09 46 0 140 0
30APR26 55.00 C 0.00 0.00 0.00 0.01 -0.03 53 0 60 0
30APR26 57.50 C 0.00 0.00 0.00 0.01 -0.01 64 0 1 0
30APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 9.48 -1.17 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 8.60 -1.10 44 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 7.77 -1.01 47 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 6.96 -0.85 48 0 1 0
28MAY26 40.00 C 6.18 6.18 6.18 6.09 -0.89 46 3 6 +3
28MAY26 41.00 C 0.00 0.00 0.00 5.41 -0.76 48 0 0 0
28MAY26 42.00 C 4.64 4.64 4.64 4.61 -0.79 46 2 108 -2
28MAY26 43.00 C 3.69 3.69 3.65 3.94 -0.72 45 30 162 +30
28MAY26 44.00 C 3.24 3.26 3.08 3.34 -0.66 45 95 210 +35
28MAY26 45.00 C 2.80 2.80 2.61 2.79 -0.62 45 101 2,134 -1
28MAY26 46.00 C 2.35 2.35 2.16 2.32 -0.59 45 80 2,484 +45
28MAY26 47.00 C 2.00 2.00 1.77 1.93 -0.52 45 94 1,110 +16
28MAY26 48.00 C 1.56 1.58 1.51 1.58 -0.47 45 34 491 +1
28MAY26 49.00 C 1.30 1.30 1.29 1.30 -0.42 46 59 493 +3
28MAY26 50.00 C 1.12 1.12 1.02 1.05 -0.38 46 76 1,017 +52
28MAY26 52.50 C 0.64 0.67 0.64 0.59 -0.33 46 35 700 +5
28MAY26 55.00 C 0.43 0.45 0.42 0.32 -0.24 46 52 1,317 -6
28MAY26 57.50 C 0.33 0.33 0.28 0.17 -0.17 46 55 3,684 +3
28MAY26 60.00 C 0.23 0.23 0.21 0.09 -0.11 47 76 2,812 +62
28MAY26 62.50 C 0.00 0.00 0.00 0.05 -0.07 48 0 1,293 0
28MAY26 65.00 C 0.13 0.13 0.13 0.03 -0.05 49 6 1,271 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.03 51 0 994 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 596 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 462 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 58 0 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 61 0 216 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 317 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 76 0 226 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 81 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 86 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 89 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 91 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 9.91 -1.07 45 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 9.22 -0.87 49 0 0 0
29JUN26 38.00 C 8.30 8.30 8.30 8.22 -1.01 45 1 1 +1
29JUN26 39.00 C 0.00 0.00 0.00 7.45 -0.96 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 6.70 -0.85 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.18 -0.64 47 0 14 0
29JUN26 42.00 C 0.00 0.00 0.00 5.31 -0.81 44 0 8 0
29JUN26 43.00 C 4.54 4.60 4.50 4.75 -0.74 44 45 87 +45
29JUN26 44.00 C 3.96 4.14 3.96 4.22 -0.65 45 60 306 +13
29JUN26 45.00 C 3.63 3.64 3.50 3.70 -0.58 45 63 835 -19
29JUN26 46.00 C 3.26 3.26 3.03 3.24 -0.59 45 54 4,990 +2
29JUN26 47.00 C 2.82 2.82 2.75 2.84 -0.53 45 51 326 +36
29JUN26 48.00 C 2.52 2.52 2.34 2.48 -0.52 45 55 387 +30
29JUN26 49.00 C 2.14 2.14 2.04 2.16 -0.45 45 44 1,468 +44
29JUN26 50.00 C 1.80 1.86 1.75 1.86 -0.42 45 67 2,940 +52
29JUN26 52.50 C 1.27 1.29 1.27 1.31 -0.34 46 21 731 +2
29JUN26 55.00 C 0.95 0.95 0.92 0.89 -0.31 46 72 950 +43
29JUN26 57.50 C 0.72 0.72 0.72 0.60 -0.26 46 1 1,347 -1
29JUN26 60.00 C 0.55 0.55 0.50 0.40 -0.21 47 5 2,160 +3
29JUN26 62.50 C 0.00 0.00 0.00 0.27 -0.16 47 0 2,732 0
29JUN26 65.00 C 0.00 0.00 0.00 0.18 -0.13 48 0 1,799 0
29JUN26 67.50 C 0.00 0.00 0.00 0.12 -0.10 48 0 445 0
29JUN26 70.00 C 0.00 0.00 0.00 0.08 -0.08 48 0 1,595 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.06 50 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.05 50 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.03 51 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 -0.03 51 0 1,633 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 -0.03 50 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 3,304 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,805 0
29JUN26 92.50 C 0.06 0.06 0.06 0.01 0.00 58 82 1,244 -47
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 64 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 65 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 73 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 76 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 79 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 81 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 82 0 167 0
30JUL26 36.00 C 0.00 0.00 0.00 10.07 -1.09 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 9.25 -1.06 44 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 8.48 -1.02 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.76 -0.97 44 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.07 -0.82 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.41 -0.80 44 0 0 0
30JUL26 42.00 C 5.65 5.90 5.65 5.82 -0.74 45 2 149 +1
30JUL26 43.00 C 0.00 0.00 0.00 5.29 -0.67 45 0 434 0
30JUL26 44.00 C 0.00 0.00 0.00 4.73 -0.65 45 0 303 0
30JUL26 45.00 C 4.09 4.25 4.09 4.25 -0.61 45 123 327 +111
30JUL26 46.00 C 3.78 3.78 3.70 3.81 -0.58 45 44 397 0
30JUL26 47.00 C 3.42 3.44 3.35 3.41 -0.56 45 55 227 +55
30JUL26 48.00 C 0.00 0.00 0.00 3.06 -0.47 45 0 5,166 0
30JUL26 49.00 C 2.61 2.65 2.61 2.73 -0.48 45 150 977 +150
30JUL26 50.00 C 0.00 0.00 0.00 2.44 -0.42 45 0 124 0
30JUL26 52.50 C 1.82 1.82 1.82 1.85 -0.35 46 12 223 +12
30JUL26 55.00 C 1.50 1.50 1.32 1.39 -0.28 46 2,379 2,541 +2,375
30JUL26 57.50 C 1.03 1.05 1.03 1.04 -0.21 47 2 403 +1
30JUL26 60.00 C 0.81 0.81 0.81 0.77 -0.16 47 2,303 2,457 +2,296
30JUL26 62.50 C 0.69 0.69 0.69 0.58 -0.11 48 2 46 -2
30JUL26 65.00 C 0.00 0.00 0.00 0.44 -0.07 48 0 36 0
29SEP26 36.00 C 0.00 0.00 0.00 10.78 -1.02 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.05 -1.00 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.38 -0.95 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 8.69 -0.95 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.06 -0.91 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.62 -0.71 47 0 0 0
29SEP26 42.00 C 7.02 7.02 7.02 7.04 -0.66 47 3 43 +3
29SEP26 43.00 C 0.00 0.00 0.00 6.50 -0.65 46 0 47 0
29SEP26 44.00 C 5.72 5.96 5.72 5.95 -0.67 46 20 116 +20
29SEP26 45.00 C 5.53 5.53 5.53 5.49 -0.64 46 602 1,582 +600
29SEP26 46.00 C 5.30 5.30 5.09 5.07 -0.63 46 3 554 +3
29SEP26 47.00 C 0.00 0.00 0.00 4.67 -0.59 46 0 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 4.32 -0.52 46 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 3.98 -0.51 46 0 273 0
29SEP26 50.00 C 3.67 3.67 3.48 3.65 -0.52 46 21 455 +21
29SEP26 52.50 C 0.00 0.00 0.00 2.99 -0.41 46 0 534 0
29SEP26 55.00 C 0.00 0.00 0.00 2.43 -0.37 46 0 1,887 0
29SEP26 57.50 C 0.00 0.00 0.00 1.94 -0.36 47 0 820 0
29SEP26 60.00 C 0.00 0.00 0.00 1.57 -0.30 47 0 1,435 0
29SEP26 62.50 C 0.00 0.00 0.00 1.26 -0.24 47 0 720 0
29SEP26 65.00 C 1.10 1.10 1.10 1.00 -0.23 47 1 3,890 0
29SEP26 67.50 C 0.00 0.00 0.00 0.81 -0.18 47 0 1,680 0
29SEP26 70.00 C 0.00 0.00 0.00 0.65 -0.15 47 0 2,199 0
29SEP26 72.50 C 0.00 0.00 0.00 0.52 -0.13 47 0 700 0
29SEP26 75.00 C 0.00 0.00 0.00 0.42 -0.11 48 0 633 0
29SEP26 77.50 C 0.00 0.00 0.00 0.34 -0.09 48 0 625 0
29SEP26 80.00 C 0.00 0.00 0.00 0.27 -0.08 48 0 1,497 0
29SEP26 82.50 C 0.42 0.42 0.42 0.22 -0.06 48 12 940 +12
29SEP26 85.00 C 0.00 0.00 0.00 0.17 -0.06 48 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.15 -0.03 48 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.12 -0.03 49 0 914 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 -0.03 49 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.08 -0.02 49 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.06 -0.03 49 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.05 -0.02 49 0 228 0
29SEP26 102.50 C 0.00 0.00 0.00 0.04 -0.02 49 0 45 0
29SEP26 105.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.02 -0.02 48 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 1,340 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 51 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 53 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 11.90 -1.00 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.24 -0.97 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.60 -0.97 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.00 -0.99 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.43 -0.91 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 9.03 -0.71 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.35 -0.87 46 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 8.11 -0.58 47 0 234 0
30DEC26 44.00 C 0.00 0.00 0.00 7.18 -1.02 44 0 219 0
30DEC26 45.00 C 0.00 0.00 0.00 7.11 -0.66 47 0 233 0
30DEC26 46.00 C 0.00 0.00 0.00 6.69 -0.56 47 0 178 0
30DEC26 47.00 C 0.00 0.00 0.00 6.29 -0.54 47 0 168 0
30DEC26 48.00 C 0.00 0.00 0.00 5.92 -0.58 47 0 1,065 0
30DEC26 49.00 C 0.00 0.00 0.00 5.55 -0.51 46 0 99 0
30DEC26 50.00 C 5.15 5.15 5.15 5.22 -0.49 46 5 1,841 +5
30DEC26 52.50 C 0.00 0.00 0.00 4.47 -0.45 47 0 862 0
30DEC26 55.00 C 0.00 0.00 0.00 3.83 -0.43 47 0 1,049 0
30DEC26 57.50 C 0.00 0.00 0.00 3.29 -0.39 47 0 2,470 0
30DEC26 60.00 C 0.00 0.00 0.00 2.85 -0.34 47 0 6,621 0
30DEC26 62.50 C 2.49 2.49 2.35 2.45 -0.28 47 75 346 -70
30DEC26 65.00 C 2.08 2.08 2.08 2.09 -0.28 47 1 436 0
30DEC26 67.50 C 0.00 0.00 0.00 1.74 -0.27 47 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 1.49 -0.21 47 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 1.31 -0.14 48 0 801 0
30DEC26 75.00 C 1.19 1.19 1.19 1.14 -0.15 48 30 1,971 -30
30DEC26 77.50 C 0.00 0.00 0.00 0.94 -0.17 47 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 0.84 -0.10 48 0 212 0
30DEC26 82.50 C 0.00 0.00 0.00 0.73 -0.07 48 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 0.62 -0.09 48 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.54 -0.07 48 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.47 -0.06 48 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.40 -0.06 48 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.35 -0.05 48 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.31 -0.04 49 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.27 -0.03 49 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.23 -0.03 49 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.21 -0.02 49 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.18 -0.02 49 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.14 -0.01 49 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.11 -0.01 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.10 -0.01 50 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.09 0.00 50 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.08 0.00 50 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.06 0.00 50 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.04 0.00 49 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.02 0.00 47 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30MAR27 36.00 C 0.00 0.00 0.00 12.95 -0.98 47 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 12.38 -0.90 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.74 -0.94 47 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.22 -0.87 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.62 -0.90 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 10.25 -0.72 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.60 -0.85 46 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 9.14 -0.81 46 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 8.83 -0.64 47 0 15 0
30MAR27 45.00 C 8.36 8.43 8.09 8.40 -0.69 47 5 1,449 +1
30MAR27 46.00 C 0.00 0.00 0.00 7.98 -0.82 47 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 7.59 -0.56 47 0 2,053 0
30MAR27 48.00 C 0.00 0.00 0.00 7.22 -0.54 47 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 6.86 -0.60 47 0 1 0
30MAR27 50.00 C 6.30 6.30 6.30 6.50 -0.62 47 2 78 +2
30MAR27 52.50 C 0.00 0.00 0.00 5.75 -0.46 47 0 28 0
30MAR27 55.00 C 4.94 4.94 4.94 5.05 -0.45 47 15 2,593 -15
30MAR27 57.50 C 0.00 0.00 0.00 4.46 -0.38 47 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 3.92 -0.28 47 0 174 0
30MAR27 62.50 C 3.55 3.55 3.55 3.45 -0.25 47 2 28 +1
30MAR27 65.00 C 0.00 0.00 0.00 3.01 -0.18 47 0 142 0
30MAR27 67.50 C 0.00 0.00 0.00 2.58 -0.23 46 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 2.24 -0.12 46 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 1.99 -0.06 46 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 1.80 +0.02 47 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 1.57 0.00 47 0 8 0
30MAR27 80.00 C 0.00 0.00 0.00 1.36 +0.02 46 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 1.22 +0.07 46 0 9 0
30MAR27 85.00 C 1.35 1.35 1.35 1.04 +0.02 46 2 27 -2
TOTAL CALL 10,354 228,293 +6,955
24APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 102 1 48 +1
24APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 88 0 225 0
24APR26 40.00 P 0.00 0.00 0.00 0.02 +0.01 83 0 47 0
24APR26 41.00 P 0.00 0.00 0.00 0.03 +0.02 73 0 244 0
24APR26 42.00 P 0.05 0.05 0.05 0.06 +0.05 67 10 89 0
24APR26 43.00 P 0.11 0.13 0.08 0.12 +0.09 61 111 280 +110
24APR26 44.00 P 0.25 0.35 0.19 0.25 +0.15 55 354 750 +108
24APR26 45.00 P 0.59 0.75 0.46 0.49 +0.21 48 303 532 +165
24APR26 46.00 P 1.00 1.31 1.00 1.01 +0.37 46 68 139 -16
24APR26 47.00 P 1.93 2.18 1.93 1.75 +0.51 42 98 144 -19
24APR26 48.00 P 0.00 0.00 0.00 2.70 +0.75 49 0 139 0
24APR26 49.00 P 0.00 0.00 0.00 3.67 +0.84 51 0 88 0
24APR26 50.00 P 0.00 0.00 0.00 4.66 +0.90 0 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 7.16 +0.94 0 0 0 -8
24APR26 55.00 P 0.00 0.00 0.00 9.66 +0.96 0 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 12.26 +1.06 181 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 14.66 +0.96 0 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 17.16 +0.96 0 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 19.66 +0.96 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 69 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 61 15 1,996 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1,012 0
29APR26 39.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 718 0
29APR26 40.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 511 0
29APR26 41.00 P 0.10 0.10 0.10 0.08 +0.04 47 5 359 -5
29APR26 42.00 P 0.19 0.24 0.15 0.15 +0.06 45 120 1,113 +90
29APR26 43.00 P 0.37 0.39 0.33 0.28 +0.09 43 24 1,983 -6
29APR26 44.00 P 0.57 0.69 0.57 0.51 +0.15 42 75 1,302 +15
29APR26 45.00 P 0.99 1.11 0.85 0.85 +0.23 40 453 1,790 +76
29APR26 46.00 P 1.02 1.69 1.02 1.38 +0.36 40 44 1,995 -6
29APR26 47.00 P 2.21 2.44 2.21 2.14 +0.62 44 92 2,884 -15
29APR26 48.00 P 3.25 3.25 3.25 2.84 +0.59 39 2 863 0
29APR26 49.00 P 0.00 0.00 0.00 3.79 +0.73 44 0 284 0
29APR26 50.00 P 0.00 0.00 0.00 4.72 +0.80 45 0 1,465 0
29APR26 52.50 P 7.42 7.45 7.42 7.31 +0.92 73 18 1,509 -15
29APR26 55.00 P 0.00 0.00 0.00 9.95 +1.25 104 0 1,977 0
29APR26 57.50 P 12.45 12.45 12.45 12.38 +1.17 114 2 2,936 -15
29APR26 60.00 P 0.00 0.00 0.00 15.10 +1.38 151 0 1,361 0
29APR26 62.50 P 0.00 0.00 0.00 17.49 +1.28 156 0 503 -58
29APR26 65.00 P 0.00 0.00 0.00 19.66 +0.92 0 0 22 0
29APR26 67.50 P 22.32 22.48 22.10 22.16 +0.92 0 133 179 0
29APR26 70.00 P 24.82 24.98 24.82 24.66 +0.92 0 132 275 0
29APR26 72.50 P 27.32 27.44 27.32 27.16 +0.90 0 108 417 0
29APR26 75.00 P 0.00 0.00 0.00 29.76 +1.02 181 0 231 0
29APR26 77.50 P 32.32 32.50 32.32 32.16 +0.94 0 60 447 0
29APR26 80.00 P 0.00 0.00 0.00 34.66 +0.92 0 0 229 0
29APR26 82.50 P 0.00 0.00 0.00 37.16 +0.92 0 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 39.76 +1.03 216 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 42.16 +0.92 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 44.66 +0.92 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 47.16 +0.92 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 49.66 +0.92 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 52.16 +0.92 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 54.66 +0.92 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 57.19 +0.95 238 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 59.68 +0.94 237 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 0 0
30APR26 39.00 P 0.06 0.06 0.05 0.04 +0.02 54 60 60 +60
30APR26 40.00 P 0.09 0.09 0.09 0.07 +0.04 52 40 91 +40
30APR26 41.00 P 0.14 0.14 0.14 0.12 +0.06 49 20 70 +20
30APR26 42.00 P 0.26 0.27 0.26 0.22 +0.09 47 100 106 +100
30APR26 43.00 P 0.42 0.46 0.40 0.37 +0.13 46 28 28 +28
30APR26 44.00 P 0.60 0.77 0.60 0.60 +0.18 43 40 45 +29
30APR26 45.00 P 1.12 1.13 1.10 0.94 +0.24 41 7 7 +5
30APR26 46.00 P 1.65 1.81 1.45 1.47 +0.36 41 93 80 +74
30APR26 47.00 P 2.25 2.42 2.25 2.14 +0.50 41 137 138 +107
30APR26 48.00 P 0.00 0.00 0.00 2.90 +0.53 40 0 81 0
30APR26 49.00 P 0.00 0.00 0.00 3.79 +0.70 41 0 90 0
30APR26 50.00 P 0.00 0.00 0.00 4.74 +0.78 44 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 7.38 +0.99 75 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 9.95 +1.24 98 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 12.45 +1.21 114 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 15.10 +1.38 141 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 17.49 +1.25 146 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 19.76 +1.02 129 0 0 0
28MAY26 36.00 P 0.22 0.25 0.22 0.17 +0.07 48 266 1,059 +174
28MAY26 37.00 P 0.32 0.33 0.28 0.24 +0.08 47 64 808 +13
28MAY26 38.00 P 0.36 0.36 0.36 0.35 +0.11 47 100 559 +100
28MAY26 39.00 P 0.52 0.57 0.48 0.49 +0.14 47 70 528 +48
28MAY26 40.00 P 0.74 0.75 0.64 0.64 +0.14 46 50 388 +27
28MAY26 41.00 P 0.91 1.00 0.85 0.86 +0.16 45 90 546 +36
28MAY26 42.00 P 1.17 1.27 1.10 1.12 +0.18 45 258 793 +128
28MAY26 43.00 P 1.56 1.59 1.43 1.44 +0.21 44 51 464 -15
28MAY26 44.00 P 1.93 2.06 1.81 1.83 +0.27 44 45 454 +20
28MAY26 45.00 P 2.20 2.55 2.20 2.29 +0.34 44 86 2,544 +35
28MAY26 46.00 P 3.09 3.09 2.82 2.83 +0.41 44 21 3,421 +14
28MAY26 47.00 P 3.48 3.48 3.48 3.42 +0.45 44 20 461 +20
28MAY26 48.00 P 4.20 4.30 4.20 4.09 +0.51 44 7 457 +7
28MAY26 49.00 P 0.00 0.00 0.00 4.85 +0.59 45 0 338 0
28MAY26 50.00 P 0.00 0.00 0.00 5.52 +0.54 44 0 499 0
28MAY26 52.50 P 7.77 7.77 7.77 7.64 +0.68 45 1 1,564 0
28MAY26 55.00 P 0.00 0.00 0.00 9.95 +0.80 48 0 1,132 0
28MAY26 57.50 P 0.00 0.00 0.00 12.45 +1.07 56 0 975 0
28MAY26 60.00 P 0.00 0.00 0.00 15.10 +1.36 69 0 753 0
28MAY26 62.50 P 0.00 0.00 0.00 17.49 +1.25 71 0 648 0
28MAY26 65.00 P 19.56 19.56 19.56 19.99 +1.25 78 3 409 +3
28MAY26 67.50 P 0.00 0.00 0.00 22.38 +1.14 78 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 24.88 +1.14 84 0 629 -63
28MAY26 72.50 P 0.00 0.00 0.00 27.20 +0.94 74 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 29.76 +1.02 85 0 55 0
28MAY26 77.50 P 0.00 0.00 0.00 32.38 +1.16 98 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 34.88 +1.14 103 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 37.50 +1.26 115 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 39.88 +1.15 112 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 42.38 +1.14 116 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 44.87 +1.13 119 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 47.38 +1.14 124 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 49.91 +1.17 130 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 52.23 +0.99 116 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 54.88 +1.14 134 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 57.27 +1.03 128 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 59.87 +1.13 140 0 0 0
29JUN26 36.00 P 0.65 0.66 0.65 0.53 +0.12 45 27 434 +7
29JUN26 37.00 P 0.00 0.00 0.00 0.69 +0.13 45 0 274 0
29JUN26 38.00 P 1.02 1.02 1.02 0.90 +0.16 45 8 2,053 -8
29JUN26 39.00 P 1.23 1.28 1.15 1.16 +0.21 45 35 353 +14
29JUN26 40.00 P 1.52 1.56 1.48 1.42 +0.20 45 51 439 +41
29JUN26 41.00 P 0.00 0.00 0.00 1.73 +0.21 44 0 1,662 0
29JUN26 42.00 P 2.22 2.23 2.17 2.09 +0.22 44 3 575 +1
29JUN26 43.00 P 2.63 2.63 2.63 2.50 +0.27 44 2 666 +2
29JUN26 44.00 P 3.04 3.04 3.04 2.96 +0.30 44 10 649 0
29JUN26 45.00 P 3.33 3.72 3.33 3.47 +0.35 44 15 1,736 +2
29JUN26 46.00 P 4.00 4.28 4.00 4.04 +0.39 44 6 1,907 0
29JUN26 47.00 P 0.00 0.00 0.00 4.66 +0.45 44 0 601 0
29JUN26 48.00 P 0.00 0.00 0.00 5.28 +0.46 43 0 624 0
29JUN26 49.00 P 0.00 0.00 0.00 5.99 +0.47 44 0 728 0
29JUN26 50.00 P 6.98 6.98 6.98 6.73 +0.52 44 1 4,871 0
29JUN26 52.50 P 0.00 0.00 0.00 8.97 +0.91 49 0 1,754 0
29JUN26 55.00 P 0.00 0.00 0.00 10.92 +0.74 46 0 3,318 0
29JUN26 57.50 P 0.00 0.00 0.00 13.47 +1.09 54 0 2,671 0
29JUN26 60.00 P 0.00 0.00 0.00 15.36 +0.66 44 0 2,599 0
29JUN26 62.50 P 0.00 0.00 0.00 18.07 +1.06 56 0 3,285 0
29JUN26 65.00 P 0.00 0.00 0.00 20.49 +1.09 58 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 22.92 +1.09 60 0 1,147 0
29JUN26 70.00 P 0.00 0.00 0.00 25.37 +1.11 63 0 6,509 0
29JUN26 72.50 P 0.00 0.00 0.00 27.84 +1.13 66 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 30.30 +1.13 68 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 32.75 +1.12 70 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 35.22 +1.11 72 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 37.70 +1.12 74 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 40.02 +0.97 62 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 42.51 +1.00 64 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 44.97 +0.98 60 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 47.47 +1.01 65 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 49.95 +1.00 64 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 52.43 +1.00 63 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 54.90 +0.99 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 57.58 +1.20 92 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 59.94 +1.08 80 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 62.42 +1.07 80 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 65.04 +1.20 97 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 67.39 +1.10 82 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 69.87 +1.07 81 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 72.49 +1.23 102 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 74.97 +1.19 103 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 77.46 +1.23 105 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 79.95 +1.20 107 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 82.30 +1.09 82 0 0 0
29JUN26 130.00 P 84.72 84.72 84.65 84.78 +1.08 75 61 181 +46
30JUL26 36.00 P 1.00 1.01 1.00 0.89 +0.15 45 19 259 +1
30JUL26 37.00 P 1.22 1.22 1.22 1.10 +0.15 45 10 118 +10
30JUL26 38.00 P 1.48 1.48 1.48 1.38 +0.21 45 6 153 +6
30JUL26 39.00 P 0.00 0.00 0.00 1.65 +0.20 45 0 162 0
30JUL26 40.00 P 2.07 2.11 2.07 1.96 +0.20 44 37 622 0
30JUL26 41.00 P 0.00 0.00 0.00 2.31 +0.23 44 0 116 0
30JUL26 42.00 P 2.68 2.70 2.68 2.70 +0.25 44 2 116 +2
30JUL26 43.00 P 0.00 0.00 0.00 3.13 +0.28 44 0 381 0
30JUL26 44.00 P 3.62 3.62 3.61 3.61 +0.30 44 45 1,195 0
30JUL26 45.00 P 4.20 4.32 4.11 4.14 +0.34 44 238 1,238 +223
30JUL26 46.00 P 4.86 4.86 4.70 4.71 +0.38 44 45 1,074 +36
30JUL26 47.00 P 5.55 5.55 5.55 5.32 +0.43 44 15 303 0
30JUL26 48.00 P 0.00 0.00 0.00 5.97 +0.49 44 0 105 0
30JUL26 49.00 P 0.00 0.00 0.00 6.64 +0.50 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.36 +0.52 44 0 120 0
30JUL26 52.50 P 0.00 0.00 0.00 9.47 +0.80 47 0 10 0
30JUL26 55.00 P 0.00 0.00 0.00 11.54 +0.88 48 0 0 0
30JUL26 57.50 P 13.46 13.46 13.46 13.47 +0.68 45 1 1 +1
30JUL26 60.00 P 0.00 0.00 0.00 15.92 +1.06 49 0 80 0
30JUL26 62.50 P 0.00 0.00 0.00 18.30 +1.03 52 0 90 0
30JUL26 65.00 P 20.48 20.63 20.36 20.52 +0.96 50 48 278 +30
29SEP26 36.00 P 1.74 1.81 1.71 1.73 +0.18 47 10 378 +9
29SEP26 37.00 P 2.09 2.09 2.09 1.99 +0.16 47 1 207 +1
29SEP26 38.00 P 2.39 2.39 2.39 2.28 +0.16 46 7 362 +7
29SEP26 39.00 P 0.00 0.00 0.00 2.61 +0.18 46 0 574 0
29SEP26 40.00 P 0.00 0.00 0.00 2.97 +0.20 45 0 192 0
29SEP26 41.00 P 3.46 3.49 3.46 3.37 +0.23 45 40 161 0
29SEP26 42.00 P 3.88 3.89 3.88 3.80 +0.25 45 40 856 +40
29SEP26 43.00 P 4.36 4.47 4.32 4.27 +0.28 45 335 1,016 +169
29SEP26 44.00 P 4.87 4.93 4.87 4.76 +0.31 45 30 1,343 +9
29SEP26 45.00 P 5.43 5.43 5.30 5.30 +0.34 45 757 6,819 +325
29SEP26 46.00 P 0.00 0.00 0.00 5.87 +0.38 45 0 895 0
29SEP26 47.00 P 0.00 0.00 0.00 6.45 +0.38 45 0 7,309 0
29SEP26 48.00 P 0.00 0.00 0.00 7.09 +0.43 45 0 313 0
29SEP26 49.00 P 0.00 0.00 0.00 7.74 +0.43 45 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 8.42 +0.47 45 0 5,982 0
29SEP26 52.50 P 0.00 0.00 0.00 10.25 +0.55 45 0 1,554 0
29SEP26 55.00 P 0.00 0.00 0.00 12.37 +0.79 47 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 14.43 +0.85 48 0 1,902 0
29SEP26 60.00 P 0.00 0.00 0.00 16.56 +0.88 48 0 2,172 0
29SEP26 62.50 P 0.00 0.00 0.00 18.72 +0.88 48 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 21.03 +0.97 49 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 23.36 +1.02 50 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 25.71 +1.05 50 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 27.97 +0.96 48 0 835 0
29SEP26 75.00 P 0.00 0.00 0.00 30.37 +0.98 49 0 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 32.79 +0.99 49 0 531 0
29SEP26 80.00 P 0.00 0.00 0.00 35.22 +1.01 49 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 37.70 +1.06 51 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 40.12 +1.03 50 0 99 0
29SEP26 87.50 P 42.94 42.94 42.94 42.58 +1.03 51 15 154 +15
29SEP26 90.00 P 0.00 0.00 0.00 45.05 +1.03 51 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 47.53 +1.04 52 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 50.00 +1.05 52 0 0 0
29SEP26 97.50 P 52.85 52.85 52.85 52.63 +1.19 62 15 15 +15
29SEP26 100.00 P 0.00 0.00 0.00 55.08 +1.17 62 0 7 0
29SEP26 102.50 P 57.82 57.82 57.82 57.58 +1.20 64 30 30 +30
29SEP26 105.00 P 0.00 0.00 0.00 59.98 +1.12 60 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 62.60 +1.25 68 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 65.04 +1.19 68 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 67.43 +1.14 63 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.92 +1.12 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 72.49 +1.21 70 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.97 +1.19 71 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 77.46 +1.21 72 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.95 +1.20 74 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 82.35 +1.14 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.91 +1.17 75 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 87.33 +1.15 70 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.83 +1.15 72 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 92.33 +1.15 74 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.83 +1.14 76 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 97.33 +1.14 78 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.83 +1.14 80 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 102.33 +1.14 82 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.93 +1.21 89 0 0 0
30DEC26 36.00 P 2.70 2.73 2.70 2.59 +0.05 46 3 198 +2
30DEC26 37.00 P 0.00 0.00 0.00 2.97 +0.12 46 0 145 0
30DEC26 38.00 P 0.00 0.00 0.00 3.34 +0.15 46 0 67 0
30DEC26 39.00 P 3.81 3.81 3.76 3.73 +0.18 46 106 166 +106
30DEC26 40.00 P 0.00 0.00 0.00 4.16 +0.23 46 0 2,253 0
30DEC26 41.00 P 0.00 0.00 0.00 4.59 +0.24 46 0 1,505 0
30DEC26 42.00 P 5.11 5.19 5.11 5.04 +0.24 46 18 409 +10
30DEC26 43.00 P 5.61 5.61 5.61 5.54 +0.30 45 2 259 +2
30DEC26 44.00 P 0.00 0.00 0.00 6.05 +0.30 45 0 473 0
30DEC26 45.00 P 0.00 0.00 0.00 6.59 +0.31 45 0 392 0
30DEC26 46.00 P 0.00 0.00 0.00 7.15 +0.37 45 0 374 0
30DEC26 47.00 P 0.00 0.00 0.00 7.72 +0.35 45 0 392 0
30DEC26 48.00 P 0.00 0.00 0.00 8.34 +0.40 45 0 1,203 0
30DEC26 49.00 P 9.10 9.10 9.10 8.98 +0.42 45 6 235 0
30DEC26 50.00 P 0.00 0.00 0.00 9.98 +0.78 47 0 2,366 0
30DEC26 52.50 P 0.00 0.00 0.00 11.56 +0.63 46 0 496 0
30DEC26 55.00 P 0.00 0.00 0.00 13.40 +0.65 46 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 15.56 +0.91 48 0 729 0
30DEC26 60.00 P 17.20 17.20 17.20 17.41 +1.02 47 1 749 0
30DEC26 62.50 P 0.00 0.00 0.00 19.54 +0.84 47 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 21.67 +0.85 47 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.94 +0.94 48 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.17 +0.94 48 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 28.47 +0.97 48 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 30.81 +1.01 48 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 33.11 +0.98 48 0 41 0
30DEC26 80.00 P 35.36 35.36 35.36 35.46 +0.98 47 15 261 +15
30DEC26 82.50 P 0.00 0.00 0.00 37.84 +0.98 47 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 40.29 +1.02 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.73 +1.05 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 45.05 +0.93 44 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 47.63 +1.06 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 50.04 +1.02 47 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 52.63 +1.15 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 55.08 +1.13 52 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 57.58 +1.16 54 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.99 +1.09 52 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 62.60 +1.21 58 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 65.04 +1.19 57 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 67.44 +1.13 54 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.92 +1.12 54 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 72.49 +1.21 60 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.97 +1.19 60 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 77.46 +1.21 61 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.95 +1.20 62 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 82.35 +1.14 58 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.91 +1.17 64 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 87.33 +1.13 60 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.83 +1.15 62 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 92.33 +1.15 63 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.83 +1.14 65 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 97.33 +1.14 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.83 +1.14 68 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 102.33 +1.14 69 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.93 +1.21 75 0 0 0
30MAR27 36.00 P 3.55 3.55 3.44 3.44 -0.22 46 53 118 +53
30MAR27 37.00 P 0.00 0.00 0.00 3.79 -0.18 46 0 150 0
30MAR27 38.00 P 0.00 0.00 0.00 4.18 -0.14 46 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.59 -0.11 46 0 160 0
30MAR27 40.00 P 5.12 5.12 5.12 5.02 -0.07 46 10 2,593 +10
30MAR27 41.00 P 0.00 0.00 0.00 5.48 +0.01 46 0 172 0
30MAR27 42.00 P 0.00 0.00 0.00 5.96 +0.08 45 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 6.47 +0.14 45 0 7 0
30MAR27 44.00 P 0.00 0.00 0.00 7.01 +0.23 45 0 20 0
30MAR27 45.00 P 7.79 7.79 7.52 7.55 +0.32 45 7 1,122 -3
30MAR27 46.00 P 0.00 0.00 0.00 8.12 +0.32 45 0 3,026 0
30MAR27 47.00 P 0.00 0.00 0.00 8.70 +0.33 45 0 2,067 0
30MAR27 48.00 P 0.00 0.00 0.00 9.32 +0.39 45 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.96 +0.41 45 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 10.69 +0.50 45 0 396 0
30MAR27 52.50 P 0.00 0.00 0.00 12.46 +0.59 46 0 126 0
30MAR27 55.00 P 14.07 14.07 14.07 14.31 +0.89 46 1 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 16.22 +0.71 46 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 18.21 +0.76 46 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 20.21 +0.75 46 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 22.28 +0.76 46 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.49 +0.86 47 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 26.68 +0.88 47 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 28.91 +0.91 47 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 31.12 +0.88 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 33.41 +0.90 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.46 +0.64 42 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 38.10 +0.97 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.48 +1.00 46 0 0 0
TOTAL PUT 6,072 223,012 +2,641
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$ 601.50
29APR26 470.00 C 0.00 0.00 0.00 131.71 -30.03 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 121.72 -30.03 47 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 111.73 -30.03 47 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 101.76 -30.01 48 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 91.81 -29.98 48 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 81.93 -29.90 48 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 72.16 -29.74 48 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 62.60 -29.44 48 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 53.35 -28.95 48 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 44.57 -28.17 48 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 36.40 -27.06 48 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 29.00 -25.55 48 0 11 0
29APR26 590.00 C 0.00 0.00 0.00 22.50 -23.64 48 0 11 0
29APR26 600.00 C 20.32 20.32 17.63 16.51 -21.83 47 71 262 +71
29APR26 610.00 C 16.80 16.80 12.00 12.04 -19.22 47 20 170 +17
29APR26 620.00 C 11.32 11.32 10.87 8.57 -15.66 47 25 133 +25
29APR26 630.00 C 8.31 8.31 6.50 6.02 -13.18 48 20 81 +16
29APR26 640.00 C 6.00 6.00 5.40 4.15 -10.73 48 11 158 +8
29APR26 650.00 C 3.53 3.53 3.33 2.68 -8.72 48 6 286 0
29APR26 660.00 C 3.78 3.78 3.30 1.67 -6.78 48 27 182 -1
29APR26 670.00 C 2.27 2.27 2.27 1.01 -5.03 48 15 294 0
29APR26 680.00 C 2.05 2.05 1.92 0.58 -3.64 48 3 1,315 0
29APR26 690.00 C 0.95 0.95 0.95 0.33 -2.55 48 21 91 +12
29APR26 700.00 C 2.00 2.00 2.00 0.18 -1.74 48 5 159 -5
29APR26 710.00 C 1.26 1.26 1.26 0.10 -1.16 48 1 82 0
29APR26 720.00 C 0.00 0.00 0.00 0.05 -0.73 48 0 187 0
29APR26 730.00 C 0.00 0.00 0.00 0.03 -0.46 49 0 106 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 -0.29 47 0 112 0
29APR26 750.00 C 0.30 0.30 0.30 0.01 -0.17 50 2 65 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 -0.09 53 0 210 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 -0.05 55 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 1,174 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 -0.01 61 0 118 0
29APR26 800.00 C 0.13 0.13 0.13 0.01 0.00 63 2 96 -2
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 71 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 73 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 75 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 78 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 80 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 82 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 89 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.01 0.00 95 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 960.00 C 0.00 0.00 0.00 0.01 0.00 99 0 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.01 0.00 103 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.01 0.00 105 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 124 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 126 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 132.72 -29.69 49 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 123.11 -29.50 49 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 113.67 -29.21 49 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 104.46 -28.86 49 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 95.51 -28.38 49 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 86.83 -27.82 49 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 78.63 -27.08 49 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 70.75 -26.25 49 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 63.33 -25.33 49 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 56.48 -24.16 49 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 49.89 -23.17 49 0 1 0
28MAY26 580.00 C 0.00 0.00 0.00 44.16 -21.72 49 0 2 0
28MAY26 590.00 C 0.00 0.00 0.00 38.01 -21.22 48 0 0 0
28MAY26 600.00 C 39.00 39.00 33.03 32.89 -20.02 48 3 3 +1
28MAY26 610.00 C 33.80 33.80 28.00 28.50 -18.71 48 4 18 +3
28MAY26 620.00 C 0.00 0.00 0.00 24.82 -16.57 48 0 45 0
28MAY26 630.00 C 0.00 0.00 0.00 21.69 -14.87 49 0 147 0
28MAY26 640.00 C 0.00 0.00 0.00 18.71 -13.57 49 0 137 0
28MAY26 650.00 C 19.30 19.30 19.20 16.12 -12.38 49 2 85 +2
28MAY26 660.00 C 0.00 0.00 0.00 13.85 -11.19 50 0 37 0
28MAY26 670.00 C 0.00 0.00 0.00 11.89 -10.06 50 0 129 0
28MAY26 680.00 C 0.00 0.00 0.00 10.16 -9.07 50 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 8.51 -8.36 50 0 0 0
28MAY26 700.00 C 8.30 8.30 8.30 7.20 -7.29 50 2 56 +2
28MAY26 710.00 C 0.00 0.00 0.00 5.77 -6.73 49 0 16 0
28MAY26 720.00 C 0.00 0.00 0.00 4.88 -5.84 49 0 69 0
28MAY26 730.00 C 0.00 0.00 0.00 4.01 -5.11 49 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 3.36 -4.48 49 0 8 0
28MAY26 750.00 C 4.44 4.44 3.50 2.85 -3.71 50 4 22 +4
28MAY26 760.00 C 0.00 0.00 0.00 2.27 -3.38 49 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 1.88 -2.87 49 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 1.50 -2.50 49 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 1.26 -2.13 49 0 15 0
28MAY26 800.00 C 2.10 2.10 2.10 1.04 -1.74 50 4 8 0
28MAY26 810.00 C 2.00 2.00 2.00 0.82 -1.56 49 1 1 +1
28MAY26 820.00 C 0.00 0.00 0.00 0.67 -1.25 49 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.52 -1.06 49 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.44 -0.90 49 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.35 -0.74 49 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.28 -0.63 49 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.23 -0.53 49 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.17 -0.44 49 0 108 0
29JUN26 470.00 C 0.00 0.00 0.00 134.73 -28.82 50 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 125.85 -28.47 50 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 117.30 -27.87 50 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 109.05 -27.36 50 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 101.22 -26.58 50 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 93.67 -25.92 50 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 86.66 -25.00 50 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 79.78 -24.24 50 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 73.67 -23.21 50 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 67.56 -22.46 50 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 62.16 -21.35 50 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 55.66 -21.80 49 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 50.98 -20.49 49 0 0 0
29JUN26 600.00 C 47.50 47.50 47.50 46.25 -19.95 49 9 26 +9
29JUN26 610.00 C 47.80 47.80 47.80 42.31 -17.90 49 1 30 0
29JUN26 620.00 C 0.00 0.00 0.00 38.75 -16.56 50 0 73 0
29JUN26 630.00 C 0.00 0.00 0.00 35.47 -14.94 50 0 106 0
29JUN26 640.00 C 0.00 0.00 0.00 32.44 -14.10 50 0 73 0
29JUN26 650.00 C 33.73 34.13 30.74 29.67 -13.27 51 416 1,067 +403
29JUN26 660.00 C 0.00 0.00 0.00 27.05 -12.54 51 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 24.65 -11.82 51 0 292 0
29JUN26 680.00 C 28.00 28.00 28.00 22.54 -11.21 51 1 839 0
29JUN26 690.00 C 0.00 0.00 0.00 19.75 -11.30 50 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 17.61 -10.94 50 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 15.94 -10.07 50 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 14.34 -9.48 50 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 12.73 -8.26 50 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 11.45 -7.41 50 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 10.29 -6.95 50 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 9.12 -6.53 50 0 47 0
29JUN26 770.00 C 9.36 9.49 9.36 8.11 -5.94 50 45 45 +29
29JUN26 780.00 C 8.65 8.65 8.54 7.29 -5.40 50 30 36 +11
29JUN26 790.00 C 0.00 0.00 0.00 6.47 -5.06 50 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 5.66 -4.71 50 0 49 0
29JUN26 810.00 C 6.56 6.56 6.56 5.10 -4.12 50 15 18 +14
29JUN26 820.00 C 0.00 0.00 0.00 4.54 -3.85 50 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 3.99 -3.58 50 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 3.51 -3.25 50 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 3.15 -2.85 50 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 2.78 -2.67 50 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 2.42 -2.48 50 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 2.14 -2.21 50 0 56 0
29JUN26 890.00 C 4.56 4.56 4.11 1.97 -2.00 51 60 195 -45
29JUN26 900.00 C 0.00 0.00 0.00 1.68 -1.81 50 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 1.45 -1.68 50 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 1.28 -1.49 50 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 1.14 -1.29 50 0 46 0
29JUN26 940.00 C 0.00 0.00 0.00 1.00 -1.21 50 0 1 0
30JUL26 530.00 C 0.00 0.00 0.00 95.50 -24.07 51 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 89.63 -23.26 51 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 83.85 -22.41 51 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 78.30 -21.91 51 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 71.42 -22.98 50 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 66.71 -21.94 50 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 62.25 -21.08 50 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 57.67 -18.40 50 0 0 0
30JUL26 610.00 C 57.47 57.67 57.35 53.88 -18.44 50 126 126 +126
30JUL26 620.00 C 53.69 54.62 52.58 50.32 -17.41 50 114 114 +114
30JUL26 630.00 C 0.00 0.00 0.00 46.98 -15.71 50 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 43.93 -15.02 51 0 34 0
30JUL26 650.00 C 0.00 0.00 0.00 40.88 -14.55 51 0 1 0
30JUL26 660.00 C 38.45 38.45 38.45 38.45 -13.64 52 1 1 +1
30JUL26 670.00 C 0.00 0.00 0.00 35.68 -13.25 51 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 33.15 -12.80 52 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 29.89 -13.25 51 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 27.76 -12.90 51 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 25.68 -12.46 51 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 23.61 -11.98 51 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 21.58 -10.33 51 0 0 0
30JUL26 740.00 C 25.00 25.00 25.00 20.03 -9.82 51 2 2 0
30JUL26 750.00 C 0.00 0.00 0.00 18.48 -9.31 51 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 16.93 -9.57 51 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 151.39 -25.89 53 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 144.69 -25.44 53 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 138.37 -24.71 53 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 132.05 -24.23 53 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 125.77 -24.17 53 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 120.23 -23.41 53 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 114.68 -22.67 53 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 109.15 -22.35 53 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 103.81 -22.17 53 0 0 0
29SEP26 560.00 C 0.00 0.00 0.00 99.06 -21.39 53 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 94.31 -20.62 53 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 87.00 -22.84 52 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 82.75 -22.36 52 0 0 0
29SEP26 600.00 C 82.94 82.94 82.94 78.57 -21.80 52 211 701 +211
29SEP26 610.00 C 0.00 0.00 0.00 74.72 -18.05 52 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 70.87 -17.67 52 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 68.40 -16.21 53 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 65.12 -15.54 53 0 47 0
29SEP26 650.00 C 65.48 65.48 62.89 62.07 -14.87 53 108 132 +108
29SEP26 660.00 C 0.00 0.00 0.00 58.91 -15.14 53 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 56.12 -14.59 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 52.97 -14.58 53 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 50.39 -14.10 53 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 47.84 -13.48 53 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 45.28 -13.29 53 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 42.73 -13.21 53 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 40.27 -13.13 53 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 38.31 -12.55 53 0 56 0
29SEP26 750.00 C 0.00 0.00 0.00 36.35 -11.97 53 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 34.40 -11.38 53 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 32.44 -10.86 53 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 30.48 -10.88 53 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 28.90 -10.51 53 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 27.45 -10.02 53 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 26.77 -9.82 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 24.54 -9.03 53 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 23.09 -8.69 53 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 21.63 -8.70 53 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 21.19 -8.56 54 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 19.52 -7.92 53 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 18.48 -7.52 53 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 17.43 -7.12 53 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 16.39 -6.73 53 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 15.34 -6.75 53 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 14.53 -6.52 53 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 13.80 -6.21 53 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 13.07 -5.90 53 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 12.35 -5.58 53 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 167.46 -24.86 52 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 161.32 -24.72 52 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 155.18 -24.74 52 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 149.58 -24.21 52 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 144.21 -23.46 52 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 138.83 -22.99 52 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 133.46 -23.00 52 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 128.21 -22.90 52 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 123.62 -22.13 52 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 119.03 -21.36 52 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 114.44 -20.99 52 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 106.55 -24.31 51 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 102.26 -24.03 51 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 98.55 -23.16 51 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 94.84 -18.79 51 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 91.14 -18.20 51 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 87.43 -18.22 51 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 83.72 -18.24 51 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 80.58 -17.69 51 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 77.60 -16.99 51 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 74.78 -16.12 51 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 72.07 -15.43 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 70.76 -13.75 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 68.71 -12.81 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 65.09 -13.45 52 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 63.41 -13.97 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 61.31 -13.22 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 57.80 -13.98 52 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 55.37 -14.57 52 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 52.93 -14.68 52 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 50.75 -13.78 52 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 48.89 -13.22 52 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 47.04 -12.65 52 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 45.18 -13.81 52 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 43.33 -11.61 52 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 41.47 -11.62 52 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 39.62 -11.63 52 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 37.94 -12.95 52 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 36.57 -10.99 52 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 35.20 -10.52 52 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 33.83 -10.05 52 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 32.46 -10.84 52 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 31.09 -9.37 52 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 29.72 -9.38 52 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 28.35 -9.39 52 0 0 0
30DEC26 920.00 C 33.30 33.30 33.30 27.24 -9.14 52 2 7 +2
30DEC26 930.00 C 0.00 0.00 0.00 26.26 -8.75 52 0 0 0
30DEC26 940.00 C 30.60 30.60 30.60 25.28 -8.37 52 1 3 0
30MAR27 470.00 C 0.00 0.00 0.00 180.93 -23.86 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 174.95 -23.84 52 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 169.71 -23.09 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 164.47 -22.33 52 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 159.24 -22.01 52 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 154.00 -22.02 52 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 148.76 -22.02 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 144.22 -21.33 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 139.76 -20.56 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 135.30 -19.93 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 130.84 -19.94 52 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 126.39 -19.93 52 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 118.42 -23.44 50 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 114.84 -22.57 50 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 111.25 -21.70 50 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 107.67 -17.13 50 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 104.08 -17.13 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 100.50 -17.13 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 96.91 -17.14 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 93.96 -16.50 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 91.07 -15.81 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 88.18 -15.53 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 87.93 -12.82 52 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 84.94 -12.48 52 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 81.96 -15.15 52 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 77.85 -16.43 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 76.53 -15.26 52 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 74.29 -14.27 52 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 71.95 -13.39 52 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 69.62 -12.90 52 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 67.28 -12.91 52 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 64.95 -12.91 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 62.62 -12.90 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 60.42 -12.77 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 58.65 -12.21 52 0 0 0
TOTAL CALL 1,391 15,139 +1,137
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 7 0
29APR26 510.00 P 0.00 0.00 0.00 0.08 +0.06 48 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 0.19 +0.14 48 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 0.42 +0.30 48 0 38 0
29APR26 540.00 P 0.00 0.00 0.00 0.84 +0.58 48 0 33 0
29APR26 550.00 P 1.55 1.95 1.55 1.66 +1.15 48 163 171 -79
29APR26 560.00 P 2.73 2.86 2.73 2.91 +1.97 48 30 131 +17
29APR26 570.00 P 4.54 4.54 4.50 4.75 +3.06 48 15 28 -15
29APR26 580.00 P 6.78 7.00 6.78 7.48 +4.64 49 41 191 +18
29APR26 590.00 P 9.26 10.57 9.26 11.10 +6.62 49 105 53 -71
29APR26 600.00 P 12.20 15.69 12.20 15.66 +8.90 49 96 161 +25
29APR26 610.00 P 17.50 20.45 17.50 20.85 +11.28 49 38 79 +16
29APR26 620.00 P 24.89 26.02 24.89 27.07 +13.74 48 30 91 +9
29APR26 630.00 P 20.00 29.00 20.00 34.34 +16.25 48 2 99 -1
29APR26 640.00 P 0.00 0.00 0.00 42.31 +18.78 48 0 105 0
29APR26 650.00 P 50.00 50.00 50.00 50.87 +21.50 48 1 118 -1
29APR26 660.00 P 0.00 0.00 0.00 59.90 +23.54 48 0 164 0
29APR26 670.00 P 0.00 0.00 0.00 69.27 +25.24 48 0 138 0
29APR26 680.00 P 0.00 0.00 0.00 78.90 +26.62 48 0 137 0
29APR26 690.00 P 0.00 0.00 0.00 88.68 +27.68 48 0 161 0
29APR26 700.00 P 0.00 0.00 0.00 98.56 +28.47 48 0 196 0
29APR26 710.00 P 0.00 0.00 0.00 108.51 +29.04 48 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 118.50 +29.45 0 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 128.50 +29.71 0 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 138.50 +29.87 0 0 99 0
29APR26 750.00 P 0.00 0.00 0.00 148.50 +29.96 0 0 59 0
29APR26 760.00 P 0.00 0.00 0.00 158.50 +29.99 0 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 168.50 +30.00 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 178.50 +30.00 0 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 188.50 +30.00 0 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 198.50 +30.00 0 0 30 0
29APR26 810.00 P 0.00 0.00 0.00 208.50 +30.00 0 0 84 -8
29APR26 820.00 P 0.00 0.00 0.00 218.50 +30.00 0 0 45 0
29APR26 830.00 P 0.00 0.00 0.00 228.50 +30.00 0 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 238.50 +30.00 0 0 6 -110
29APR26 850.00 P 0.00 0.00 0.00 248.50 +30.00 0 0 209 0
29APR26 860.00 P 0.00 0.00 0.00 258.50 +30.00 0 0 0 -108
29APR26 870.00 P 0.00 0.00 0.00 268.50 +30.00 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 278.50 +30.00 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 288.50 +30.00 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 298.50 +30.00 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 308.50 +30.00 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 318.50 +30.00 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 328.50 +30.00 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 338.50 +30.00 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 348.50 +30.00 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 358.50 +30.00 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 368.50 +30.00 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 378.50 +30.00 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 388.50 +30.00 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 398.50 +30.00 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 408.50 +30.00 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 418.50 +30.00 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 428.50 +30.00 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 438.50 +30.00 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 448.50 +30.00 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 458.50 +30.00 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 468.50 +30.00 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 478.50 +30.00 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 488.50 +30.00 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 498.50 +30.00 0 0 0 0
28MAY26 470.00 P 0.00 0.00 0.00 2.78 +1.22 50 0 4 0
28MAY26 480.00 P 4.33 4.33 4.33 3.82 +1.67 50 5 5 +5
28MAY26 490.00 P 0.00 0.00 0.00 5.05 +2.06 50 0 4 0
28MAY26 500.00 P 6.60 7.00 6.60 6.59 +2.58 50 36 38 +21
28MAY26 510.00 P 8.20 8.20 8.20 8.52 +3.34 50 1 1 +1
28MAY26 520.00 P 10.00 10.70 10.00 10.09 +3.37 49 16 78 +2
28MAY26 530.00 P 12.88 13.86 12.51 13.37 +4.86 50 106 106 +104
28MAY26 540.00 P 14.17 16.20 14.17 15.80 +5.21 49 65 171 +54
28MAY26 550.00 P 18.00 19.28 18.00 19.68 +6.57 50 6 55 +6
28MAY26 560.00 P 20.00 20.95 20.00 23.60 +8.61 50 5 43 +3
28MAY26 570.00 P 24.05 27.36 24.05 27.95 +9.08 50 7 28 +5
28MAY26 580.00 P 31.00 32.00 31.00 32.72 +10.30 50 9 81 +7
28MAY26 590.00 P 36.50 36.50 36.50 38.04 +11.86 51 1 28 0
28MAY26 600.00 P 41.00 42.00 41.00 43.74 +13.32 51 4 45 +2
28MAY26 610.00 P 0.00 0.00 0.00 48.55 +13.07 49 0 40 0
28MAY26 620.00 P 0.00 0.00 0.00 55.43 +14.68 50 0 109 0
28MAY26 630.00 P 0.00 0.00 0.00 61.81 +15.46 49 0 61 0
28MAY26 640.00 P 0.00 0.00 0.00 68.95 +16.61 49 0 52 0
28MAY26 650.00 P 0.00 0.00 0.00 76.36 +17.68 49 0 69 0
28MAY26 660.00 P 0.00 0.00 0.00 84.14 +19.55 49 0 48 0
28MAY26 670.00 P 0.00 0.00 0.00 92.13 +20.40 49 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 100.46 +21.57 49 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 108.91 +22.29 49 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 117.69 +23.29 49 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 126.52 +23.95 49 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 135.66 +24.76 49 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 144.81 +25.40 49 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 154.18 +25.98 49 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 163.60 +26.60 49 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 173.12 +26.98 49 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 182.74 +27.45 49 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 192.38 +27.80 49 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 202.13 +28.13 49 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 211.89 +28.46 49 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 221.71 +28.67 49 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 231.56 +28.90 49 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 241.42 +29.08 49 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 251.33 +29.24 49 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 261.24 +29.39 49 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 271.16 +29.49 49 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 281.11 +29.59 49 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 291.05 +29.68 49 0 0 0
29JUN26 470.00 P 0.00 0.00 0.00 8.89 +2.56 50 0 1 0
29JUN26 480.00 P 0.00 0.00 0.00 10.86 +3.02 50 0 19 0
29JUN26 490.00 P 0.00 0.00 0.00 12.97 +3.56 50 0 0 0
29JUN26 500.00 P 15.00 15.00 15.00 15.50 +4.15 50 1 6 +1
29JUN26 510.00 P 0.00 0.00 0.00 18.75 +5.30 51 0 5,000 0
29JUN26 520.00 P 19.79 19.79 19.79 21.89 +6.07 51 4 301 +4
29JUN26 530.00 P 0.00 0.00 0.00 25.18 +6.65 51 0 169 0
29JUN26 540.00 P 0.00 0.00 0.00 28.43 +7.14 51 0 24 0
29JUN26 550.00 P 30.67 32.00 30.67 32.65 +7.95 51 3 4,676 +3
29JUN26 560.00 P 0.00 0.00 0.00 37.18 +9.91 51 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 42.13 +10.34 51 0 16 0
29JUN26 580.00 P 0.00 0.00 0.00 47.25 +11.19 52 0 54 0
29JUN26 590.00 P 50.60 50.60 50.60 52.88 +12.20 52 1 69 0
29JUN26 600.00 P 57.50 57.50 57.50 58.61 +12.79 52 1 853 +1
29JUN26 610.00 P 0.00 0.00 0.00 64.72 +13.62 52 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 71.08 +14.40 53 0 86 0
29JUN26 630.00 P 74.67 77.48 74.67 77.73 +15.18 53 184 473 +165
29JUN26 640.00 P 0.00 0.00 0.00 83.97 +15.34 52 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 89.20 +14.66 50 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 96.42 +15.23 50 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 103.67 +15.93 50 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 111.48 +18.69 50 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 119.34 +19.32 50 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 127.22 +19.96 50 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 135.57 +19.75 50 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 143.97 +20.32 50 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 152.40 +20.77 50 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 161.14 +22.84 50 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 169.99 +23.30 50 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 178.85 +23.75 50 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 187.88 +24.35 50 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 197.08 +24.88 50 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 206.30 +25.25 50 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 215.53 +25.62 50 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 225.00 +26.20 50 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 234.47 +26.48 50 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 243.96 +26.76 50 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 253.53 +27.11 50 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 263.19 +27.48 50 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 272.86 +27.68 50 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 282.55 +27.89 50 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 292.31 +28.16 51 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 302.10 +28.40 50 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 311.91 +28.55 51 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 321.72 +28.69 50 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 331.58 +28.87 50 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 341.47 +29.05 51 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 351.35 +29.14 50 0 0 0
30JUL26 530.00 P 32.94 33.50 32.94 34.02 +7.34 51 501 1,307 +501
30JUL26 540.00 P 0.00 0.00 0.00 38.17 +7.18 51 0 0 0
30JUL26 550.00 P 40.22 40.22 40.22 42.71 +9.26 51 1 1 +1
30JUL26 560.00 P 0.00 0.00 0.00 47.57 +9.66 52 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 52.91 +10.44 52 0 2 0
30JUL26 580.00 P 54.60 55.86 54.38 58.35 +11.20 52 13 25 +13
30JUL26 590.00 P 0.00 0.00 0.00 64.03 +11.91 53 0 0 0
30JUL26 600.00 P 66.70 68.40 66.69 69.99 +12.43 53 209 209 +209
30JUL26 610.00 P 0.00 0.00 0.00 75.24 +12.17 52 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 81.57 +12.73 53 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 88.14 +13.31 53 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 94.82 +14.63 53 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 99.26 +13.14 51 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 106.39 +13.72 51 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 113.67 +14.25 51 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 120.97 +14.99 51 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 128.30 +17.50 51 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 136.16 +18.07 51 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 144.08 +18.69 51 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 152.01 +19.31 51 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 160.02 +19.93 51 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 168.46 +20.45 51 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 176.92 +20.99 51 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 185.39 +21.51 51 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 28.61 +4.35 53 0 1 0
29SEP26 480.00 P 0.00 0.00 0.00 31.92 +4.75 53 0 2 0
29SEP26 490.00 P 0.00 0.00 0.00 35.53 +5.45 53 0 15 0
29SEP26 500.00 P 39.00 39.14 39.00 39.14 +5.89 53 10 10 +10
29SEP26 510.00 P 0.00 0.00 0.00 42.81 +5.94 53 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 47.18 +6.54 53 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 52.43 +8.30 54 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 57.63 +9.41 55 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 62.39 +9.49 55 0 12 0
29SEP26 560.00 P 0.00 0.00 0.00 67.71 +9.54 55 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 72.75 +10.01 55 500 500 +500
29SEP26 580.00 P 0.00 0.00 0.00 78.25 +10.58 55 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 83.92 +11.07 55 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 90.06 +11.47 55 190 1,000 +190
29SEP26 610.00 P 0.00 0.00 0.00 96.20 +12.37 55 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 102.35 +12.78 55 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 108.53 +12.96 55 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 115.34 +13.60 56 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 121.92 +13.59 56 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 128.88 +14.37 56 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 134.81 +13.75 55 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 142.18 +15.14 56 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 146.43 +11.88 53 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 153.84 +13.11 53 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 161.25 +16.71 53 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 168.69 +17.03 53 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 176.24 +17.17 53 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 184.25 +17.76 53 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 192.26 +18.35 53 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 200.29 +18.93 53 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 208.34 +19.43 53 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 216.41 +19.49 53 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 224.83 +19.89 53 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 233.37 +20.39 53 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 241.91 +20.88 53 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 250.47 +21.38 53 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 259.04 +21.71 53 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 267.65 +21.79 53 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 276.59 +22.18 53 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 285.56 +22.60 53 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 294.53 +23.00 53 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 303.52 +23.40 53 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 312.52 +23.76 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 321.55 +23.84 53 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 330.79 +24.11 53 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 340.09 +24.43 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 349.40 +24.75 53 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 358.72 +25.06 53 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 43.48 +5.37 53 0 72 0
30DEC26 480.00 P 0.00 0.00 0.00 47.32 +5.51 53 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 49.68 +5.35 52 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 55.59 +6.10 53 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 60.21 +8.39 54 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 64.85 +7.31 54 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 69.49 +9.12 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 74.31 +9.43 54 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 79.75 +8.27 54 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 85.19 +9.04 54 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 90.65 +9.40 54 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 96.12 +9.41 54 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 101.79 +9.62 54 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 108.04 +10.39 54 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 114.29 +11.15 54 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 120.55 +11.72 54 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 126.83 +11.74 54 0 38 0
30DEC26 640.00 P 136.19 136.19 136.19 133.14 +11.78 54 15 56 +15
30DEC26 650.00 P 0.00 0.00 0.00 140.02 +12.38 55 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 147.04 +13.12 55 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 154.06 +13.82 55 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 161.10 +14.22 55 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 168.16 +14.26 55 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 170.14 +13.89 52 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 182.90 +19.81 55 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 190.62 +15.58 55 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 192.56 +10.45 52 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 200.08 +16.31 52 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 207.61 +10.60 52 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 215.16 +16.38 52 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 222.98 +16.69 52 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 231.06 +17.24 52 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 239.16 +17.80 52 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 247.27 +18.35 52 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 255.39 +18.80 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 263.53 +18.84 52 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 271.69 +18.90 52 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 280.05 +19.15 52 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 288.65 +19.62 52 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 297.25 +20.08 52 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 305.87 +20.55 52 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 314.50 +21.00 52 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 323.15 +21.21 52 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 331.82 +21.27 52 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 340.51 +21.35 52 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 349.44 +21.65 52 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 358.46 +22.03 52 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 367.49 +22.41 52 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 54.78 +6.42 53 0 2 0
30MAR27 480.00 P 0.00 0.00 0.00 58.78 +6.49 53 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 61.64 +7.06 52 0 0 0
30MAR27 500.00 P 58.42 58.42 58.42 66.22 +7.80 52 1 1 +1
30MAR27 510.00 P 0.00 0.00 0.00 70.81 +8.08 52 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 77.68 +8.35 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 82.45 +10.55 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 87.50 +8.71 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 92.88 +9.34 53 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 98.40 +9.92 53 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 104.09 +10.07 53 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 109.93 +10.40 53 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 115.90 +10.80 54 0 0 0
30MAR27 600.00 P 121.46 121.46 121.46 122.23 +11.57 54 1 44 +1
30MAR27 610.00 P 0.00 0.00 0.00 128.57 +12.33 54 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 134.92 +12.90 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 141.28 +12.93 54 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 147.66 +12.97 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 149.60 +8.56 52 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 156.44 +9.04 52 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 163.33 +9.55 52 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 170.23 +14.71 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 177.14 +14.98 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 184.06 +15.01 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 191.00 +15.06 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 198.00 +15.15 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 205.54 +15.78 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 213.10 +16.40 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 220.67 +17.02 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 228.25 +11.12 52 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 235.85 +17.49 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 243.46 +17.54 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 251.10 +17.60 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 258.91 +17.83 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 267.05 +18.37 52 0 0 0
TOTAL PUT 2,417 30,188 +1,517
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$ 73.45
29APR26 46.00 C 0.00 0.00 0.00 27.56 +0.34 162 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.57 +0.35 158 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.56 +0.34 149 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.54 +0.31 137 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.54 +0.31 131 0 15 0
29APR26 52.50 C 0.00 0.00 0.00 21.02 +0.29 110 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.52 +0.29 96 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 16.08 +0.35 95 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 13.48 +0.25 51 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 10.98 +0.24 39 0 687 0
29APR26 65.00 C 7.75 7.75 7.75 8.50 +0.22 40 1 1,726 0
29APR26 67.50 C 0.00 0.00 0.00 6.09 +0.15 40 0 2,204 0
29APR26 70.00 C 0.00 0.00 0.00 4.03 +0.15 44 0 3,400 0
29APR26 72.50 C 1.75 2.41 1.67 2.23 +0.02 42 1,010 2,927 +516
29APR26 75.00 C 0.80 1.18 0.79 1.04 -0.08 41 343 2,749 +152
29APR26 77.50 C 0.30 0.55 0.30 0.40 -0.10 40 791 2,025 -136
29APR26 80.00 C 0.18 0.25 0.16 0.13 -0.05 41 126 2,359 -54
29APR26 82.50 C 0.10 0.10 0.10 0.04 -0.02 42 21 1,213 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 942 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 299 0
29APR26 90.00 C 0.01 0.01 0.01 0.01 0.00 56 100 1,122 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 120 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 26.60 +0.28 61 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.58 +0.36 53 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.69 +0.36 66 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 23.71 +0.43 65 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 21.27 +0.43 61 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.81 +0.41 56 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.10 +0.08 32 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 13.88 +0.23 44 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 11.78 +0.14 47 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 9.75 +0.16 47 0 466 0
28MAY26 67.50 C 0.00 0.00 0.00 7.91 +0.06 47 0 863 0
28MAY26 70.00 C 0.00 0.00 0.00 6.44 +0.14 49 0 991 0
28MAY26 72.50 C 5.05 5.05 5.02 5.02 +0.10 48 45 635 0
28MAY26 75.00 C 3.60 4.05 3.60 3.84 +0.05 48 45 1,072 +1
28MAY26 77.50 C 0.00 0.00 0.00 2.87 -0.04 48 0 625 0
28MAY26 80.00 C 2.03 2.25 2.03 2.10 -0.07 47 21 1,045 +12
28MAY26 82.50 C 0.00 0.00 0.00 1.51 -0.06 47 0 1,327 0
28MAY26 85.00 C 1.12 1.13 1.12 1.07 -0.06 47 5 2,101 0
28MAY26 87.50 C 0.90 1.01 0.90 0.74 -0.05 47 32 720 0
28MAY26 90.00 C 0.65 0.75 0.65 0.50 -0.05 47 103 476 +2
28MAY26 92.50 C 0.00 0.00 0.00 0.34 -0.03 47 0 410 0
28MAY26 95.00 C 0.00 0.00 0.00 0.22 -0.03 47 0 215 0
28MAY26 97.50 C 0.00 0.00 0.00 0.15 -0.02 47 0 340 0
29JUN26 40.00 C 0.00 0.00 0.00 33.58 +0.15 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.58 +0.32 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.61 +0.22 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.75 +0.34 61 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 30.04 +0.80 73 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.73 +0.30 54 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.90 +0.46 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.92 +0.58 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.89 +0.41 56 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.96 +0.45 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 24.03 +0.49 57 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 21.81 +0.97 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 19.28 +0.87 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 17.11 +0.64 50 0 0 0
29JUN26 60.00 C 15.00 15.00 15.00 14.59 +0.51 43 1 62 -1
29JUN26 62.50 C 0.00 0.00 0.00 13.03 +0.49 49 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 11.07 +0.36 47 0 12,451 0
29JUN26 67.50 C 0.00 0.00 0.00 8.97 -0.09 43 0 1,704 0
29JUN26 70.00 C 0.00 0.00 0.00 7.73 +0.16 45 0 5,618 0
29JUN26 72.50 C 5.62 5.62 5.62 6.47 +0.19 46 30 3,533 +4
29JUN26 75.00 C 4.89 4.89 4.77 5.27 +0.10 46 18 851 +3
29JUN26 77.50 C 3.89 4.40 3.89 4.28 +0.03 45 21 1,218 +21
29JUN26 80.00 C 3.57 3.57 3.57 3.43 -0.03 45 5 6,315 -5
29JUN26 82.50 C 2.67 2.68 2.67 2.72 -0.04 45 60 631 +58
29JUN26 85.00 C 0.00 0.00 0.00 2.14 -0.04 45 0 534 0
29JUN26 87.50 C 0.00 0.00 0.00 1.67 -0.04 45 0 906 0
29JUN26 90.00 C 1.57 1.68 1.57 1.29 -0.04 45 700 989 +640
29JUN26 92.50 C 0.00 0.00 0.00 0.99 -0.04 45 0 492 0
29JUN26 95.00 C 0.00 0.00 0.00 0.75 -0.04 45 0 822 0
29JUN26 97.50 C 0.00 0.00 0.00 0.57 -0.03 45 0 666 0
29JUN26 100.00 C 0.00 0.00 0.00 0.43 -0.03 45 0 779 0
29JUN26 102.50 C 0.00 0.00 0.00 0.32 -0.02 45 0 1,215 0
29JUN26 105.00 C 0.57 0.57 0.57 0.24 -0.01 45 120 286 +117
29JUN26 107.50 C 0.00 0.00 0.00 0.18 -0.01 45 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.13 -0.01 45 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.10 -0.01 45 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 -0.01 45 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 -0.01 45 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 43 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 49 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 55 0 288 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 57 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 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 69 0 15 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 70 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 26.16 +0.56 52 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.21 +0.57 51 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.27 +0.58 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.98 +0.57 49 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.35 +0.23 41 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.38 +0.38 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.41 +0.41 44 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.75 +0.78 46 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.08 +0.45 47 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 10.14 +0.08 44 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.77 +0.12 44 0 160 0
30JUL26 72.50 C 0.00 0.00 0.00 7.49 +0.10 44 0 329 0
30JUL26 75.00 C 6.23 6.31 6.23 6.38 +0.08 45 52 93 +2
30JUL26 77.50 C 4.83 4.83 4.83 5.42 +0.07 45 15 50 +10
30JUL26 80.00 C 4.39 4.39 4.39 4.54 +0.01 45 50 193 +48
30JUL26 82.50 C 3.65 3.66 3.65 3.77 -0.02 45 30 15 -30
30JUL26 85.00 C 3.00 3.36 3.00 3.12 -0.02 44 16 226 +16
30JUL26 87.50 C 2.61 2.85 2.61 2.57 -0.02 44 90 120 +60
30JUL26 90.00 C 0.00 0.00 0.00 2.10 -0.03 44 0 47 0
30JUL26 92.50 C 0.00 0.00 0.00 1.71 -0.03 44 0 37 0
30JUL26 95.00 C 0.00 0.00 0.00 1.39 -0.02 44 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 1.12 -0.03 44 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 34.32 +0.63 57 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.41 +0.67 57 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.44 +0.64 56 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.53 +0.66 55 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.57 +0.63 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.67 +0.65 54 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.75 +0.64 53 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.84 +0.64 52 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.94 +0.63 52 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.06 +0.62 51 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.19 +0.62 51 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 23.09 +0.64 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 20.89 +0.47 48 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 18.82 +0.32 46 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 16.97 +0.46 46 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 15.28 +0.45 46 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 13.90 +0.67 47 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 12.17 +0.37 45 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 11.03 +0.13 46 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 9.93 +0.23 47 0 1,407 0
29SEP26 75.00 C 0.00 0.00 0.00 8.83 +0.21 47 0 1,244 0
29SEP26 77.50 C 0.00 0.00 0.00 7.85 +0.21 47 0 619 0
29SEP26 80.00 C 0.00 0.00 0.00 6.92 +0.15 47 0 748 0
29SEP26 82.50 C 0.00 0.00 0.00 6.09 +0.09 47 0 644 0
29SEP26 85.00 C 5.34 5.34 5.34 5.34 +0.04 47 1 107 +1
29SEP26 87.50 C 0.00 0.00 0.00 4.68 +0.03 47 0 172 0
29SEP26 90.00 C 0.00 0.00 0.00 4.09 +0.02 47 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 3.57 +0.02 46 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 3.11 +0.01 46 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 2.71 +0.01 46 0 243 0
29SEP26 100.00 C 0.00 0.00 0.00 2.35 +0.01 46 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.98 0.00 46 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.72 0.00 46 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.49 0.00 46 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.29 0.00 46 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 1.11 0.00 46 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.96 0.00 46 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.83 0.00 46 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.72 0.00 46 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.62 0.00 46 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.53 -0.01 46 0 7 0
29SEP26 127.50 C 0.00 0.00 0.00 0.46 0.00 46 0 112 0
30DEC26 46.00 C 0.00 0.00 0.00 29.92 +0.66 53 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 29.08 +0.65 52 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.24 +0.63 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.42 +0.63 51 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.73 +0.73 52 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 24.65 +0.59 50 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.77 +0.55 49 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.99 +0.54 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.13 +0.47 47 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 17.56 +0.34 47 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 16.10 +0.43 47 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 14.94 +0.71 48 0 875 0
30DEC26 70.00 C 0.00 0.00 0.00 13.65 +0.14 47 0 667 0
30DEC26 72.50 C 0.00 0.00 0.00 12.48 +0.12 47 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 11.52 +0.23 48 0 905 0
30DEC26 77.50 C 0.00 0.00 0.00 10.53 +0.21 48 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 9.59 +0.16 48 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 8.73 +0.12 47 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 7.94 +0.07 47 0 128 0
30DEC26 87.50 C 0.00 0.00 0.00 7.21 +0.05 47 0 39 0
30DEC26 90.00 C 6.60 6.60 6.60 6.55 +0.04 47 1 85 +1
30DEC26 92.50 C 0.00 0.00 0.00 5.94 +0.03 47 0 154 0
30DEC26 95.00 C 0.00 0.00 0.00 5.39 +0.03 47 0 74 0
30DEC26 97.50 C 0.00 0.00 0.00 4.89 +0.03 47 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 30.39 +0.78 53 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 28.82 -0.43 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.81 +0.32 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.07 +0.34 52 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 26.13 +0.62 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.37 +0.59 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.70 +0.74 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.11 +0.70 49 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 19.37 +0.41 47 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 17.93 +0.34 47 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 16.78 +0.58 47 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 15.73 +0.17 48 0 8 0
30MAR27 72.50 C 14.33 14.33 14.33 14.60 +0.22 48 2 15 +2
30MAR27 75.00 C 0.00 0.00 0.00 13.61 +0.20 48 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 12.61 +0.15 48 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.68 +0.11 48 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.81 +0.06 47 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 10.01 +0.03 47 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 9.26 +0.02 47 0 62 0
30MAR27 90.00 C 0.00 0.00 0.00 8.56 +0.01 47 0 93 0
30MAR27 92.50 C 0.00 0.00 0.00 7.92 +0.01 47 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 7.32 0.00 47 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 6.77 0.00 47 0 0 0
TOTAL CALL 3,855 94,579 +1,440
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 124 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 114 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 109 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 104 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 92 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 696 0
29APR26 57.50 P 0.04 0.04 0.04 0.01 0.00 69 300 629 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 58 0 4,509 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,423 0
29APR26 65.00 P 0.12 0.13 0.11 0.02 -0.03 40 189 2,653 +59
29APR26 67.50 P 0.34 0.34 0.22 0.12 -0.09 41 341 1,501 +154
29APR26 70.00 P 0.65 0.65 0.55 0.43 -0.22 40 34 1,758 +30
29APR26 72.50 P 1.40 1.40 1.10 1.15 -0.36 39 60 1,249 -50
29APR26 75.00 P 3.23 3.23 2.30 2.47 -0.49 38 81 1,097 -10
29APR26 77.50 P 0.00 0.00 0.00 4.41 -0.34 40 0 861 0
29APR26 80.00 P 6.90 6.90 6.90 6.65 -0.50 40 10 218 0
29APR26 82.50 P 0.00 0.00 0.00 9.06 -0.27 39 0 8 0
29APR26 85.00 P 0.00 0.00 0.00 11.55 -0.25 0 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 14.05 -0.45 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.55 -0.45 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.05 -0.35 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.55 -0.35 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.05 -0.35 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 52 0 280 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 50 0 124 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 48 0 332 0
28MAY26 50.00 P 0.00 0.00 0.00 0.02 0.00 49 0 517 0
28MAY26 52.50 P 0.00 0.00 0.00 0.04 -0.01 48 0 542 0
28MAY26 55.00 P 0.00 0.00 0.00 0.09 -0.03 47 0 539 0
28MAY26 57.50 P 0.34 0.34 0.34 0.20 -0.04 47 20 431 -20
28MAY26 60.00 P 0.55 0.55 0.55 0.39 -0.08 47 15 1,374 +15
28MAY26 62.50 P 0.72 0.72 0.72 0.71 -0.11 47 15 1,026 -15
28MAY26 65.00 P 0.00 0.00 0.00 1.15 -0.19 47 0 3,962 0
28MAY26 67.50 P 2.06 2.06 1.85 1.76 -0.23 46 47 2,030 +32
28MAY26 70.00 P 3.07 3.07 3.00 2.63 -0.27 46 105 1,117 -105
28MAY26 72.50 P 4.20 4.20 4.20 3.69 -0.35 46 7 964 +7
28MAY26 75.00 P 0.00 0.00 0.00 5.06 -0.40 46 0 690 0
28MAY26 77.50 P 0.00 0.00 0.00 6.64 -0.39 46 0 256 0
28MAY26 80.00 P 0.00 0.00 0.00 8.43 -0.31 47 0 51 0
28MAY26 82.50 P 0.00 0.00 0.00 10.35 -0.31 47 0 6 0
28MAY26 85.00 P 0.00 0.00 0.00 12.43 -0.69 47 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 14.88 -0.48 52 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.35 -0.33 56 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.46 -0.56 53 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 21.97 -0.40 58 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 24.35 -0.31 58 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 51 0 72 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 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 0.01 -0.01 43 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 -0.01 45 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 1,653 0
29JUN26 52.50 P 0.00 0.00 0.00 0.20 -0.03 45 0 622 0
29JUN26 55.00 P 0.62 0.62 0.62 0.36 -0.05 45 15 1,138 0
29JUN26 57.50 P 0.00 0.00 0.00 0.61 -0.07 45 0 1,153 0
29JUN26 60.00 P 1.00 1.00 0.98 0.97 -0.10 45 60 2,151 +30
29JUN26 62.50 P 1.70 1.70 1.70 1.47 -0.13 45 2 3,874 0
29JUN26 65.00 P 2.28 2.28 2.28 2.07 -0.21 44 2 14,402 -2
29JUN26 67.50 P 3.28 3.28 3.28 2.85 -0.22 44 5 3,464 -5
29JUN26 70.00 P 4.48 4.48 4.48 3.81 -0.27 44 15 3,203 0
29JUN26 72.50 P 0.00 0.00 0.00 4.98 -0.30 44 0 4,061 0
29JUN26 75.00 P 6.35 6.38 6.35 6.27 -0.40 43 6 3,602 -6
29JUN26 77.50 P 0.00 0.00 0.00 7.87 -0.34 44 0 3,033 0
29JUN26 80.00 P 0.00 0.00 0.00 9.56 -0.59 44 0 2,968 0
29JUN26 82.50 P 0.00 0.00 0.00 11.71 -0.30 47 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 13.25 -0.77 44 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 15.30 -0.84 44 5 240 0
29JUN26 90.00 P 0.00 0.00 0.00 17.94 -0.39 50 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 20.32 -0.27 52 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 22.21 -0.65 48 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 24.90 -0.29 54 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 27.22 -0.33 54 0 153 0
29JUN26 102.50 P 0.00 0.00 0.00 29.95 +0.53 61 0 4,040 0
29JUN26 105.00 P 0.00 0.00 0.00 32.02 -0.61 57 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 34.11 -0.94 48 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 36.91 -0.57 60 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 39.53 -0.43 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.69 -0.76 58 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.10 -0.20 56 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.60 -0.85 58 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 49.16 -0.14 64 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.55 -0.59 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.05 -0.25 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.55 -0.91 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 59.10 -0.86 68 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.73 -0.07 77 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.12 -0.18 73 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.55 -0.25 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 69.05 -0.90 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 71.55 -0.25 0 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 74.10 -0.54 79 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 76.55 -0.90 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 79.07 -0.23 79 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 81.55 -0.59 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 84.31 -0.01 95 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 86.55 -0.59 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 89.09 -0.21 87 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.55 -0.25 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.10 -0.28 91 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.60 -0.20 92 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 99.22 -0.08 101 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 101.66 -0.39 99 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 104.09 -0.21 95 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 106.59 -0.21 97 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 109.09 -0.21 98 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 111.55 -0.25 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 114.21 -0.09 109 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 116.59 -0.26 102 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 119.09 -0.21 103 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 121.55 -0.43 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 124.09 -0.40 105 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 126.59 -0.21 107 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.45 -0.04 44 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.71 -0.06 44 0 30 0
30JUL26 57.50 P 1.17 1.17 1.17 1.08 -0.08 44 15 15 0
30JUL26 60.00 P 0.00 0.00 0.00 1.57 -0.11 44 0 34 0
30JUL26 62.50 P 0.00 0.00 0.00 2.11 -0.21 44 0 21 0
30JUL26 65.00 P 2.90 2.90 2.90 2.81 -0.22 43 15 527 0
30JUL26 67.50 P 0.00 0.00 0.00 3.66 -0.26 43 0 65 0
30JUL26 70.00 P 5.15 5.19 4.91 4.71 -0.28 43 520 625 +512
30JUL26 72.50 P 6.36 6.40 6.15 5.86 -0.37 43 240 559 +191
30JUL26 75.00 P 0.00 0.00 0.00 7.30 -0.33 43 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 8.84 -0.31 44 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 10.52 -0.33 44 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 12.65 -0.27 46 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.45 -0.38 46 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.48 -0.38 47 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.31 -0.67 45 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 20.74 -0.42 48 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.04 -0.40 50 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.23 -0.48 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.14 -0.01 46 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.17 -0.02 46 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.26 -0.02 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.32 -0.02 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.38 -0.03 46 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.47 -0.02 46 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.55 -0.03 46 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.65 -0.03 46 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 0.77 -0.04 46 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.89 -0.04 46 0 543 0
29SEP26 52.50 P 0.00 0.00 0.00 1.27 -0.05 46 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 1.74 -0.07 46 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 2.31 -0.09 46 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 2.95 -0.17 46 0 488 0
29SEP26 62.50 P 0.00 0.00 0.00 3.62 -0.25 45 0 3,877 0
29SEP26 65.00 P 4.54 4.59 4.53 4.48 -0.28 45 250 9,378 0
29SEP26 67.50 P 0.00 0.00 0.00 5.51 -0.26 45 0 911 0
29SEP26 70.00 P 0.00 0.00 0.00 6.65 -0.27 45 0 1,496 0
29SEP26 72.50 P 0.00 0.00 0.00 7.85 -0.35 45 0 816 0
29SEP26 75.00 P 0.00 0.00 0.00 9.29 -0.30 45 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 10.77 -0.24 45 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 12.39 -0.30 45 0 3,166 0
29SEP26 82.50 P 0.00 0.00 0.00 14.12 -0.32 45 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 16.14 -0.44 47 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 18.19 -0.31 48 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 20.15 -0.31 48 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 22.12 -0.37 48 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 24.21 -0.37 48 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 26.35 -0.37 49 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 28.52 -0.37 49 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 30.74 -0.38 49 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 32.99 -0.40 49 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 35.30 -0.35 50 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.60 -0.37 50 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 39.66 -0.69 47 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.01 -0.69 47 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.39 -0.69 47 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.77 -0.71 47 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 49.26 -0.64 48 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.71 -0.65 49 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 54.15 -0.67 49 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.17 -0.05 47 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.34 -0.05 47 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.52 -0.05 47 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.69 -0.05 47 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 1.89 -0.06 47 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.47 -0.06 47 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.12 -0.09 47 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 3.66 -0.29 46 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 4.49 -0.24 46 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 5.42 -0.21 46 0 208 0
30DEC26 65.00 P 0.00 0.00 0.00 6.40 -0.23 45 0 530 0
30DEC26 67.50 P 0.00 0.00 0.00 7.47 -0.27 45 0 638 0
30DEC26 70.00 P 0.00 0.00 0.00 8.69 -0.27 45 0 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 9.95 -0.32 45 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 11.39 -0.29 45 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 12.92 -0.24 45 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 14.53 -0.26 46 0 31 0
30DEC26 82.50 P 0.00 0.00 0.00 16.21 -0.27 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 17.96 -0.58 46 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 19.78 -0.60 46 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 21.67 -0.61 46 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 23.60 -0.62 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.57 -0.65 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.68 -0.55 47 0 0 0
30MAR27 47.00 P 2.35 2.35 2.35 2.10 -0.08 47 10 152 +10
30MAR27 48.00 P 0.00 0.00 0.00 2.34 -0.08 47 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 2.58 -0.08 47 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.82 -0.08 47 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 3.51 -0.10 47 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.22 -0.14 47 0 16 0
30MAR27 57.50 P 0.00 0.00 0.00 4.99 -0.15 46 0 50 0
30MAR27 60.00 P 5.96 5.96 5.85 5.85 -0.20 46 40 57 +40
30MAR27 62.50 P 0.00 0.00 0.00 6.81 -0.19 46 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 7.83 -0.24 45 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 9.02 -0.22 46 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 10.23 -0.26 45 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 11.51 -0.33 45 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 12.91 -0.35 45 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 14.46 -0.37 45 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 16.09 -0.42 45 5 22 +5
30MAR27 82.50 P 0.00 0.00 0.00 17.83 -0.31 46 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 19.71 -0.26 46 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 21.34 -0.44 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.04 -0.59 46 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.98 -0.53 46 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 27.16 -0.30 47 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 29.10 -0.34 47 0 0 0
TOTAL PUT 2,429 126,396 +872
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$ 11.63
29APR26 6.50 C 0.00 0.00 0.00 5.16 +0.66 218 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.91 +0.66 205 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.64 +0.64 158 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 4.39 +0.64 148 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.16 +0.61 170 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.89 +0.64 128 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.66 +0.66 148 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.38 +0.62 0 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 3.15 +0.64 117 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 2.88 +0.63 0 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 2.64 +0.64 84 0 872 0
29APR26 9.25 C 0.00 0.00 0.00 2.39 +0.63 76 0 1,615 0
29APR26 9.50 C 0.00 0.00 0.00 2.14 +0.63 68 4 1,465 -4
29APR26 9.75 C 0.00 0.00 0.00 1.92 +0.66 84 0 425 0
29APR26 10.00 C 1.02 1.02 1.00 1.64 +0.62 52 9 1,522 -1
29APR26 10.50 C 0.00 0.00 0.00 1.15 +0.58 45 0 1,957 0
29APR26 11.00 C 0.21 0.73 0.21 0.73 +0.48 50 174 998 +4
29APR26 11.50 C 0.20 0.40 0.20 0.36 +0.27 44 204 592 -23
29APR26 12.00 C 0.04 0.18 0.04 0.15 +0.12 45 1,557 1,501 +790
29APR26 12.50 C 0.03 0.07 0.03 0.05 +0.04 45 133 439 +29
29APR26 13.00 C 0.01 0.01 0.01 0.02 +0.01 50 1 150 0
29APR26 13.50 C 0.01 0.01 0.01 0.01 0.00 55 1 2 +1
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 5.17 +0.64 95 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.93 +0.61 94 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.69 +0.62 93 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.39 +0.60 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.16 +0.61 66 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.96 +0.70 83 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.68 +0.64 67 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.44 +0.64 66 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 3.23 +0.65 71 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 2.91 +0.60 44 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.70 +0.62 54 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 2.47 +0.66 53 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 2.23 +0.60 50 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 2.00 +0.61 48 0 507 0
28MAY26 10.00 C 1.19 1.74 1.19 1.72 +0.53 39 9 319 0
28MAY26 10.50 C 0.81 1.30 0.81 1.29 +0.48 37 339 940 +304
28MAY26 11.00 C 0.53 1.00 0.53 0.93 +0.40 38 266 1,517 +234
28MAY26 11.50 C 0.42 0.66 0.42 0.64 +0.30 38 621 1,259 +599
28MAY26 12.00 C 0.20 0.49 0.20 0.43 +0.23 39 434 578 +110
28MAY26 12.50 C 0.28 0.31 0.28 0.27 +0.16 39 14 223 +8
28MAY26 13.00 C 0.09 0.21 0.09 0.16 +0.10 39 113 207 +76
28MAY26 13.50 C 0.12 0.12 0.12 0.09 +0.06 39 5 65 +5
28MAY26 14.00 C 0.08 0.08 0.08 0.05 +0.03 39 10 102 +10
28MAY26 14.50 C 0.07 0.07 0.07 0.03 +0.02 40 4 134 +4
28MAY26 15.00 C 0.04 0.04 0.04 0.02 +0.01 42 30 30 +30
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 16.00 C 0.01 0.03 0.01 0.01 0.00 46 36 36 +36
29JUN26 6.50 C 0.00 0.00 0.00 5.18 +0.65 67 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 4.93 +0.61 63 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.69 +0.62 63 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.41 +0.62 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.19 +0.64 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.97 +0.68 59 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.71 +0.66 53 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.51 +0.67 58 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.26 +0.67 54 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 2.99 +0.63 47 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 2.79 +0.66 49 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 2.53 +0.63 44 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 2.30 +0.60 42 0 4,196 0
29JUN26 9.75 C 0.00 0.00 0.00 2.08 +0.58 41 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 1.86 +0.54 40 0 1,896 0
29JUN26 10.50 C 1.33 1.44 1.33 1.44 +0.45 36 77 2,860 +77
29JUN26 11.00 C 0.86 1.16 0.86 1.11 +0.39 37 85 4,843 +67
29JUN26 11.50 C 0.45 0.87 0.45 0.86 +0.35 38 11 2,593 0
29JUN26 12.00 C 0.63 0.65 0.63 0.64 +0.29 38 57 1,424 -39
29JUN26 12.50 C 0.39 0.47 0.39 0.45 +0.20 38 553 837 +543
29JUN26 13.00 C 0.20 0.36 0.20 0.33 +0.17 39 102 981 -34
29JUN26 13.50 C 0.20 0.25 0.20 0.23 +0.13 39 31 369 0
29JUN26 14.00 C 0.00 0.00 0.00 0.15 +0.08 38 0 221 0
29JUN26 14.50 C 0.12 0.12 0.12 0.10 +0.06 38 30 138 +30
29JUN26 15.00 C 0.00 0.00 0.00 0.07 +0.04 39 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 +0.03 40 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 17.00 C 0.03 0.05 0.03 0.01 0.00 38 11 22 +11
30JUL26 7.00 C 0.00 0.00 0.00 4.71 +0.64 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.46 +0.65 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.22 +0.64 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.98 +0.65 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.74 +0.65 48 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.51 +0.61 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.27 +0.65 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.05 +0.60 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.80 +0.57 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.58 +0.56 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.39 +0.57 43 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.16 +0.54 40 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.93 +0.52 38 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 1.62 +0.52 40 0 46 0
30JUL26 11.00 C 0.81 0.81 0.81 1.29 +0.44 39 2 79 0
30JUL26 11.50 C 0.00 0.00 0.00 1.02 +0.39 39 0 78 0
30JUL26 12.00 C 0.00 0.00 0.00 0.79 +0.33 39 0 86 0
30JUL26 12.50 C 0.64 0.64 0.64 0.60 +0.27 39 3 71 +3
30JUL26 13.00 C 0.00 0.00 0.00 0.45 +0.22 38 0 202 0
30JUL26 13.50 C 0.35 0.35 0.35 0.33 +0.17 38 30 299 +30
30JUL26 14.00 C 0.29 0.29 0.29 0.24 +0.13 38 10 40 +10
30JUL26 14.50 C 0.18 0.18 0.18 0.17 +0.10 38 30 90 +30
30JUL26 15.00 C 0.00 0.00 0.00 0.12 +0.07 38 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 +0.06 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 +0.04 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.19 +0.66 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.95 +0.63 51 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.71 +0.64 51 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.47 +0.66 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.24 +0.66 50 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 4.00 +0.67 48 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 3.76 +0.59 46 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.51 +0.56 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.31 +0.59 44 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 3.06 +0.54 41 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 2.88 +0.57 43 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 2.65 +0.54 41 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 2.45 +0.52 41 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 2.23 +0.48 39 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 2.08 +0.50 40 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 1.71 +0.47 38 0 313 0
29SEP26 11.00 C 1.01 1.26 1.01 1.46 +0.41 40 306 1,545 +306
29SEP26 11.50 C 0.87 1.16 0.87 1.16 +0.32 38 179 5,753 -36
29SEP26 12.00 C 0.73 1.01 0.73 0.99 +0.33 40 420 12,631 -107
29SEP26 12.50 C 0.00 0.00 0.00 0.79 +0.28 39 0 466 0
29SEP26 13.00 C 0.00 0.00 0.00 0.67 +0.26 40 0 7,963 0
29SEP26 13.50 C 0.45 0.55 0.45 0.53 +0.20 40 1,153 1,115 +976
29SEP26 14.00 C 0.00 0.00 0.00 0.43 +0.17 40 0 30 0
29SEP26 14.50 C 0.37 0.37 0.36 0.34 +0.14 39 45 200 +15
29SEP26 15.00 C 0.00 0.00 0.00 0.27 +0.12 39 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.21 +0.09 39 0 85 0
29SEP26 16.00 C 0.00 0.00 0.00 0.17 +0.08 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.14 +0.07 40 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.11 +0.06 40 0 25 0
30DEC26 6.50 C 0.00 0.00 0.00 5.19 +0.66 45 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 4.97 +0.65 48 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 4.71 +0.64 43 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 4.48 +0.66 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.24 +0.64 42 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 4.02 +0.66 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.80 +0.63 42 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 3.56 +0.61 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 3.36 +0.62 40 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 3.14 +0.54 39 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 2.94 +0.52 39 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 2.77 +0.53 39 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 2.55 +0.48 38 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 2.39 +0.48 38 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 2.23 +0.48 38 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 1.93 +0.44 38 0 145 0
30DEC26 11.00 C 1.43 1.43 1.43 1.65 +0.43 37 30 5,467 -30
30DEC26 11.50 C 0.00 0.00 0.00 1.40 +0.37 37 0 150 0
30DEC26 12.00 C 1.20 1.20 1.20 1.20 +0.33 37 2 10,135 0
30DEC26 12.50 C 0.00 0.00 0.00 1.03 +0.30 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 0.88 +0.27 37 0 155 0
30DEC26 13.50 C 0.00 0.00 0.00 0.76 +0.24 38 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 0.65 +0.22 38 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.56 +0.19 38 0 68 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 +0.17 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.40 +0.15 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 +0.13 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 5.21 +0.68 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.97 +0.65 42 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.71 +0.64 38 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 4.50 +0.68 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.28 +0.67 40 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 4.04 +0.64 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.84 +0.58 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.62 +0.64 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.44 +0.57 38 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 3.23 +0.53 37 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 3.03 +0.52 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.86 +0.49 37 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 2.70 +0.49 37 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 2.51 +0.45 36 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 2.39 +0.47 37 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.11 +0.44 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.82 +0.40 36 0 50 0
30MAR27 11.50 C 0.00 0.00 0.00 1.61 +0.36 36 0 12,071 0
30MAR27 12.00 C 0.00 0.00 0.00 1.42 +0.34 36 0 51 0
30MAR27 12.50 C 0.00 0.00 0.00 1.25 +0.32 36 0 80 0
30MAR27 13.00 C 0.00 0.00 0.00 1.10 +0.29 37 0 14 0
30MAR27 13.50 C 0.99 0.99 0.99 0.97 +0.26 37 1 32 +1
30MAR27 14.00 C 0.00 0.00 0.00 0.85 +0.23 37 0 34 0
30MAR27 14.50 C 0.00 0.00 0.00 0.75 +0.22 37 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 0.66 +0.21 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.58 +0.19 38 0 0 0
30MAR27 16.00 C 0.41 0.50 0.41 0.50 +0.17 37 35 35 +35
TOTAL CALL 7,167 111,305 +4,100
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 189 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 178 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 167 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 156 0 49 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 146 0 188 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 136 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 127 0 547 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 117 0 664 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 108 0 1,421 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 967 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 91 0 804 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 83 0 851 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 74 0 791 0
29APR26 9.75 P 0.01 0.01 0.01 0.01 0.00 66 1 369 0
29APR26 10.00 P 0.02 0.02 0.02 0.01 -0.01 58 45 262 0
29APR26 10.50 P 0.07 0.07 0.02 0.02 -0.05 48 160 1,839 +40
29APR26 11.00 P 0.25 0.25 0.06 0.07 -0.19 44 68 1,732 +21
29APR26 11.50 P 0.20 0.22 0.20 0.22 -0.38 44 72 424 +1
29APR26 12.00 P 0.56 0.56 0.48 0.49 -0.53 41 91 116 +91
29APR26 12.50 P 0.92 0.92 0.92 0.92 -0.58 47 30 55 +30
29APR26 13.00 P 0.00 0.00 0.00 1.42 -0.58 63 0 0 0
29APR26 13.50 P 1.88 1.88 1.88 1.87 -0.66 0 30 30 +30
29APR26 14.00 P 0.00 0.00 0.00 2.37 -0.67 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.87 -0.63 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.37 -0.66 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.88 -0.62 101 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.37 -0.65 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 74 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 64 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 60 0 559 0
28MAY26 8.00 P 0.01 0.01 0.01 0.01 0.00 56 3 457 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 422 0
28MAY26 8.50 P 0.03 0.03 0.01 0.01 0.00 48 12 328 +6
28MAY26 8.75 P 0.03 0.03 0.02 0.01 -0.01 44 20 576 +20
28MAY26 9.00 P 0.03 0.03 0.03 0.01 -0.02 40 15 318 +15
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.02 41 0 356 0
28MAY26 9.50 P 0.09 0.09 0.05 0.03 -0.04 40 30 730 0
28MAY26 9.75 P 0.06 0.06 0.06 0.05 -0.05 40 16 555 0
28MAY26 10.00 P 0.09 0.09 0.09 0.07 -0.08 39 6 934 0
28MAY26 10.50 P 0.30 0.30 0.17 0.15 -0.15 39 91 768 +23
28MAY26 11.00 P 0.52 0.52 0.29 0.29 -0.23 39 140 1,018 +76
28MAY26 11.50 P 0.75 0.75 0.49 0.50 -0.31 39 85 317 +80
28MAY26 12.00 P 0.90 0.90 0.79 0.78 -0.41 39 15 183 +15
28MAY26 12.50 P 0.00 0.00 0.00 1.12 -0.51 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.52 -0.58 40 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.96 -0.60 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.45 -0.59 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.90 -0.60 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.37 -0.66 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.88 -0.64 49 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.37 -0.65 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 102 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 285 0
29JUN26 7.00 P 0.01 0.01 0.01 0.01 0.00 53 2 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 391 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 440 0
29JUN26 7.75 P 0.02 0.02 0.02 0.01 0.00 44 2 3,119 +2
29JUN26 8.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 -0.02 38 0 592 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 -0.02 39 0 1,238 0
29JUN26 8.75 P 0.06 0.06 0.06 0.03 -0.03 39 12 987 0
29JUN26 9.00 P 0.07 0.07 0.07 0.05 -0.03 39 5 6,111 +5
29JUN26 9.25 P 0.13 0.13 0.09 0.07 -0.05 39 35 3,277 +35
29JUN26 9.50 P 0.11 0.11 0.11 0.09 -0.07 38 15 580 +15
29JUN26 9.75 P 0.00 0.00 0.00 0.13 -0.09 39 0 335 0
29JUN26 10.00 P 0.19 0.19 0.19 0.17 -0.11 38 1 842 0
29JUN26 10.50 P 0.32 0.32 0.29 0.30 -0.15 39 55 653 +55
29JUN26 11.00 P 0.47 0.47 0.46 0.46 -0.23 38 41 4,775 +11
29JUN26 11.50 P 0.84 0.84 0.72 0.68 -0.30 38 40 394 +30
29JUN26 12.00 P 0.00 0.00 0.00 0.95 -0.38 38 0 281 0
29JUN26 12.50 P 0.00 0.00 0.00 1.28 -0.40 38 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 1.64 -0.51 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.10 -0.49 42 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.51 -0.55 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.99 -0.54 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.45 -0.58 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.88 -0.65 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.39 -0.63 44 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.87 -0.63 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.38 -0.66 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.01 38 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 -0.02 38 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 -0.02 39 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 -0.02 39 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 -0.04 38 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.12 -0.06 38 0 108 0
30JUL26 9.25 P 0.00 0.00 0.00 0.16 -0.07 38 0 21 0
30JUL26 9.50 P 0.00 0.00 0.00 0.21 -0.09 38 0 560 0
30JUL26 9.75 P 0.28 0.28 0.28 0.27 -0.11 38 1 190 -1
30JUL26 10.00 P 0.00 0.00 0.00 0.34 -0.13 38 0 286 0
30JUL26 10.50 P 0.00 0.00 0.00 0.48 -0.18 37 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.69 -0.23 37 0 83 0
30JUL26 11.50 P 1.24 1.24 0.93 0.94 -0.30 37 212 364 +212
30JUL26 12.00 P 1.36 1.36 1.36 1.23 -0.34 36 30 30 +30
30JUL26 12.50 P 0.00 0.00 0.00 1.56 -0.47 36 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.95 -0.50 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.34 -0.45 36 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.74 -0.53 34 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.18 -0.56 32 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.63 -0.58 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.11 -0.55 27 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.56 -0.58 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 38 0 79 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 39 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.05 -0.01 41 0 258 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 -0.02 40 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 -0.03 40 0 1,814 0
29SEP26 8.00 P 0.00 0.00 0.00 0.11 -0.04 40 0 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 -0.04 40 0 355 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 -0.07 39 0 784 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 -0.07 40 0 971 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 -0.09 40 0 567 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 -0.11 40 0 765 0
29SEP26 9.50 P 0.42 0.42 0.39 0.40 -0.12 40 75 708 0
29SEP26 9.75 P 0.60 0.60 0.45 0.48 -0.13 40 72 3,259 +45
29SEP26 10.00 P 0.65 0.65 0.52 0.55 -0.14 39 31 713 +26
29SEP26 10.50 P 0.93 0.93 0.72 0.74 -0.18 39 172 300 +126
29SEP26 11.00 P 1.17 1.17 0.94 0.98 -0.22 39 194 9,636 -5
29SEP26 11.50 P 1.28 1.28 1.21 1.23 -0.27 39 35 8,071 +7
29SEP26 12.00 P 0.00 0.00 0.00 1.52 -0.34 39 0 341 0
29SEP26 12.50 P 0.00 0.00 0.00 1.83 -0.43 38 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.20 -0.39 39 0 90 0
29SEP26 13.50 P 0.00 0.00 0.00 2.61 -0.40 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.02 -0.42 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.45 -0.44 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.89 -0.46 42 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.33 -0.56 42 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.76 -0.53 40 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.25 -0.60 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.74 -0.59 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 -0.02 39 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 -0.02 39 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 -0.03 38 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 -0.03 38 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 -0.04 38 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 -0.05 38 0 125 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.07 38 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 -0.07 38 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 -0.09 38 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 -0.11 38 0 128 0
30DEC26 9.25 P 0.00 0.00 0.00 0.49 -0.12 38 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 -0.13 39 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 -0.15 39 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 -0.16 39 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 0.98 -0.20 39 0 368 0
30DEC26 11.00 P 1.42 1.42 1.42 1.22 -0.24 39 30 93 +30
30DEC26 11.50 P 0.00 0.00 0.00 1.48 -0.29 38 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 1.78 -0.32 39 0 5,032 0
30DEC26 12.50 P 2.20 2.20 2.06 2.11 -0.32 39 60 120 +60
30DEC26 13.00 P 0.00 0.00 0.00 2.45 -0.35 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.84 -0.37 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.23 -0.38 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.63 -0.41 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.05 -0.42 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.48 -0.44 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.91 -0.47 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 -0.02 38 0 101 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 -0.02 38 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 -0.03 38 0 52 0
30MAR27 7.25 P 0.00 0.00 0.00 0.16 -0.04 38 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.20 -0.04 38 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 0.24 -0.05 38 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.29 -0.06 38 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 -0.08 37 0 7 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 -0.09 37 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.10 37 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 -0.12 37 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 -0.12 38 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.72 -0.13 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 -0.15 38 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 0.92 -0.16 38 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 -0.20 38 0 181 0
30MAR27 11.00 P 0.00 0.00 0.00 1.38 -0.24 38 0 90 0
30MAR27 11.50 P 0.00 0.00 0.00 1.65 -0.28 38 0 30 0
30MAR27 12.00 P 2.23 2.23 2.23 1.95 -0.31 38 30 30 +30
30MAR27 12.50 P 2.44 2.44 2.44 2.28 -0.29 38 30 152 +30
30MAR27 13.00 P 0.00 0.00 0.00 2.62 -0.33 38 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.99 -0.40 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.37 -0.37 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.77 -0.38 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.17 -0.41 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.58 -0.45 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.02 -0.43 39 0 0 0
TOTAL PUT 2,110 96,220 +1,191
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNI - LI NING CLOSING PRICE HK$ 20.60
29APR26 14.00 C 0.00 0.00 0.00 6.61 -0.82 107 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 6.11 -0.82 97 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 5.61 -0.82 88 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 5.11 -0.82 79 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.60 -0.83 0 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.11 -0.82 62 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.61 -0.82 54 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 3.11 -0.82 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.61 -0.82 38 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 2.12 -0.81 40 0 9 0
29APR26 19.00 C 0.00 0.00 0.00 1.64 -0.80 39 0 103 0
29APR26 19.50 C 0.00 0.00 0.00 1.21 -0.75 41 0 326 0
29APR26 20.00 C 0.88 0.92 0.70 0.81 -0.65 39 160 416 +20
29APR26 21.00 C 0.33 0.40 0.21 0.28 -0.45 39 391 917 +185
29APR26 22.00 C 0.13 0.13 0.06 0.07 -0.20 40 6 1,424 +5
29APR26 23.00 C 0.03 0.03 0.03 0.01 -0.07 39 85 1,315 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 891 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 303 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 74 0 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 103 0 135 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 112 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 6.13 -0.82 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 5.64 -0.82 41 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.11 -0.85 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.61 -0.90 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.11 -0.89 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.68 -0.89 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.21 -0.89 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.77 -0.86 36 0 0 0
28MAY26 18.50 C 2.50 2.50 2.50 2.35 -0.82 36 5 34 0
28MAY26 19.00 C 0.00 0.00 0.00 1.96 -0.68 36 0 51 0
28MAY26 19.50 C 1.48 1.62 1.48 1.62 -0.62 37 60 244 +60
28MAY26 20.00 C 1.43 1.43 1.43 1.29 -0.55 36 16 358 0
28MAY26 21.00 C 0.70 0.86 0.70 0.77 -0.44 35 64 615 0
28MAY26 22.00 C 0.00 0.00 0.00 0.45 -0.31 36 0 1,044 0
28MAY26 23.00 C 0.29 0.29 0.29 0.24 -0.21 36 2 1,282 0
28MAY26 24.00 C 0.12 0.12 0.12 0.12 -0.13 37 30 396 +30
28MAY26 25.00 C 0.00 0.00 0.00 0.06 -0.07 37 0 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 186 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 10.14 -0.82 63 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 9.64 -0.82 55 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 9.14 -0.82 42 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 8.64 -0.82 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 8.14 -0.82 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 7.65 -0.82 45 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 7.15 -0.85 40 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 6.65 -0.88 34 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 6.16 -0.90 39 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 5.66 -0.89 34 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 5.11 -0.94 0 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 4.64 -0.92 0 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 4.17 -0.91 27 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.78 -0.79 37 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 3.35 -0.87 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.94 -0.82 37 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 2.55 -0.78 37 0 297 0
29JUN26 19.00 C 0.00 0.00 0.00 2.20 -0.64 37 0 525 0
29JUN26 19.50 C 0.00 0.00 0.00 1.88 -0.59 37 0 137 0
29JUN26 20.00 C 1.70 1.70 1.70 1.58 -0.52 36 30 2,063 0
29JUN26 21.00 C 1.13 1.21 1.04 1.10 -0.42 37 400 1,446 +93
29JUN26 22.00 C 0.73 0.73 0.73 0.74 -0.31 37 3 3,158 0
29JUN26 23.00 C 0.00 0.00 0.00 0.49 -0.26 37 0 923 0
29JUN26 24.00 C 0.00 0.00 0.00 0.31 -0.19 37 0 160 0
29JUN26 25.00 C 0.00 0.00 0.00 0.19 -0.13 37 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 0.11 -0.09 37 0 167 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.05 37 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.03 37 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.69 -0.96 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.25 -0.92 34 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.81 -0.93 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.47 -0.83 37 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.09 -0.79 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.74 -0.74 37 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.41 -0.62 37 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.12 -0.57 38 0 0 0
30JUL26 20.00 C 1.90 1.90 1.90 1.84 -0.50 37 65 95 +65
30JUL26 21.00 C 1.43 1.43 1.43 1.37 -0.43 37 70 232 +70
30JUL26 22.00 C 0.00 0.00 0.00 1.03 -0.33 38 0 323 0
30JUL26 23.00 C 0.83 0.83 0.83 0.74 -0.28 38 30 76 +30
30JUL26 24.00 C 0.00 0.00 0.00 0.52 -0.24 38 0 30 0
30JUL26 25.00 C 0.00 0.00 0.00 0.36 -0.20 37 0 67 0
30JUL26 26.00 C 0.00 0.00 0.00 0.25 -0.14 38 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.17 -0.10 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.11 -0.08 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.07 -0.06 37 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 6 0
29SEP26 12.00 C 0.00 0.00 0.00 8.64 -0.82 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 8.15 -0.82 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 7.66 -0.83 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.18 -0.89 39 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 6.65 -0.92 28 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.18 -0.93 33 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.69 -0.96 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.26 -0.93 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.83 -0.92 34 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.56 -0.78 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 4.17 -0.75 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.85 -0.67 40 0 45 0
29SEP26 18.00 C 3.46 3.46 3.46 3.52 -0.61 40 6 6 +6
29SEP26 18.50 C 0.00 0.00 0.00 3.21 -0.58 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.92 -0.54 40 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 2.64 -0.50 39 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 2.32 -0.59 38 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 1.89 -0.45 38 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 1.53 -0.39 39 0 3,054 0
29SEP26 23.00 C 0.00 0.00 0.00 1.22 -0.35 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.96 -0.30 39 0 148 0
29SEP26 25.00 C 0.00 0.00 0.00 0.78 -0.23 39 0 39 0
29SEP26 26.00 C 0.00 0.00 0.00 0.62 -0.19 40 0 6,060 0
29SEP26 27.00 C 0.00 0.00 0.00 0.49 -0.17 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.38 -0.16 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.30 -0.12 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.23 -0.10 40 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.17 -0.09 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.07 39 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 8.21 -0.80 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.75 -0.79 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 7.31 -0.77 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.88 -0.76 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.46 -0.75 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.89 -0.91 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.51 -0.89 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.16 -0.79 35 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.81 -0.77 36 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.49 -0.72 36 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 4.18 -0.68 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.88 -0.64 37 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.61 -0.60 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.34 -0.57 37 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 3.19 -0.45 39 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.86 -0.52 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.44 -0.45 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 2.06 -0.43 38 0 490 0
30DEC26 23.00 C 1.74 1.74 1.74 1.74 -0.38 38 2 18 +2
30DEC26 24.00 C 0.00 0.00 0.00 1.47 -0.33 38 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.26 -0.27 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 1.08 -0.23 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.91 -0.22 39 0 17 0
30DEC26 28.00 C 0.80 0.80 0.80 0.76 -0.21 39 20 300 +20
30DEC26 29.00 C 0.00 0.00 0.00 0.63 -0.19 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.52 -0.17 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.43 -0.14 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 -0.13 39 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 6.75 -0.72 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.37 -0.72 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 6.03 -0.68 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.68 -0.68 39 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.35 -0.66 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.89 -0.79 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.59 -0.77 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.32 -0.73 37 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.05 -0.71 37 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.79 -0.70 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.56 -0.65 38 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.33 -0.56 38 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 2.92 -0.46 38 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.57 -0.42 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 2.24 -0.37 38 0 5 0
30MAR27 24.00 C 0.00 0.00 0.00 1.96 -0.34 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.72 -0.30 39 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 1.54 -0.25 40 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.34 -0.25 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 1.15 -0.26 40 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 0.98 -0.25 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.86 -0.21 40 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.75 -0.15 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.64 -0.17 39 0 12 0
TOTAL CALL 1,445 51,339 +586
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 101 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 74 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 65 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 56 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 781 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 405 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 +0.02 38 0 691 0
29APR26 19.50 P 0.00 0.00 0.00 0.09 +0.06 39 0 565 0
29APR26 20.00 P 0.30 0.30 0.19 0.20 +0.12 39 215 1,369 -6
29APR26 21.00 P 0.61 0.87 0.58 0.66 +0.33 37 358 923 +271
29APR26 22.00 P 1.31 1.70 1.31 1.46 +0.58 39 309 797 +209
29APR26 23.00 P 0.00 0.00 0.00 2.40 +0.70 0 0 559 0
29APR26 24.00 P 0.00 0.00 0.00 3.40 +0.81 0 0 14 -87
29APR26 25.00 P 0.00 0.00 0.00 4.42 +0.84 73 0 0 -33
29APR26 26.00 P 0.00 0.00 0.00 5.44 +0.86 95 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.41 +0.83 90 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.40 +0.82 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.46 +0.88 138 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.40 +0.82 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.40 +0.82 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.43 +0.85 153 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
28MAY26 16.50 P 0.00 0.00 0.00 0.03 +0.02 39 0 8 0
28MAY26 17.00 P 0.00 0.00 0.00 0.05 +0.03 38 0 89 0
28MAY26 17.50 P 0.12 0.12 0.12 0.08 +0.04 37 10 171 0
28MAY26 18.00 P 0.11 0.17 0.11 0.13 +0.06 36 23 247 +22
28MAY26 18.50 P 0.00 0.00 0.00 0.21 +0.09 36 0 184 0
28MAY26 19.00 P 0.33 0.35 0.33 0.32 +0.14 36 11 738 0
28MAY26 19.50 P 0.44 0.50 0.44 0.46 +0.18 36 22 191 +8
28MAY26 20.00 P 0.70 0.70 0.63 0.63 +0.22 35 8 372 +5
28MAY26 21.00 P 1.16 1.16 1.16 1.16 +0.37 37 1 477 +1
28MAY26 22.00 P 0.00 0.00 0.00 1.80 +0.46 36 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 2.59 +0.56 36 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 3.48 +0.70 36 0 116 0
28MAY26 25.00 P 0.00 0.00 0.00 4.48 +0.84 43 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 5.44 +0.83 45 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 6.41 +0.83 44 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.40 +0.82 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 8.46 +0.88 64 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.40 +0.82 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.40 +0.82 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.43 +0.85 73 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 51 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 48 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.02 +0.01 38 0 465 0
29JUN26 15.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 446 0
29JUN26 15.50 P 0.00 0.00 0.00 0.05 +0.02 37 0 563 0
29JUN26 16.00 P 0.12 0.12 0.12 0.08 +0.03 37 20 1,925 0
29JUN26 16.50 P 0.00 0.00 0.00 0.13 +0.05 37 0 333 0
29JUN26 17.00 P 0.26 0.27 0.24 0.19 +0.07 37 65 3,740 +65
29JUN26 17.50 P 0.00 0.00 0.00 0.28 +0.10 37 0 1,090 0
29JUN26 18.00 P 0.00 0.00 0.00 0.39 +0.14 37 0 360 0
29JUN26 18.50 P 0.00 0.00 0.00 0.52 +0.17 37 0 483 0
29JUN26 19.00 P 0.00 0.00 0.00 0.69 +0.21 37 0 392 0
29JUN26 19.50 P 0.00 0.00 0.00 0.87 +0.24 37 0 415 0
29JUN26 20.00 P 1.06 1.07 1.04 1.09 +0.27 37 97 2,160 +97
29JUN26 21.00 P 1.72 1.72 1.72 1.62 +0.37 36 30 1,841 0
29JUN26 22.00 P 0.00 0.00 0.00 2.29 +0.46 37 0 287 0
29JUN26 23.00 P 0.00 0.00 0.00 3.04 +0.52 37 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 3.98 +0.76 41 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 4.89 +0.83 44 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 5.78 +0.88 43 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 6.77 +0.95 48 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 7.73 +1.01 50 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 8.71 +0.90 52 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 9.76 +1.02 60 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 10.75 +1.04 63 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 11.57 +0.87 44 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.18 +0.05 37 0 29 0
30JUL26 16.50 P 0.00 0.00 0.00 0.26 +0.08 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.35 +0.10 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.46 +0.12 38 0 34 0
30JUL26 18.00 P 0.00 0.00 0.00 0.59 +0.15 38 0 6 0
30JUL26 18.50 P 0.00 0.00 0.00 0.75 +0.18 37 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.93 +0.21 37 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 1.13 +0.24 37 0 49 0
30JUL26 20.00 P 0.00 0.00 0.00 1.35 +0.27 37 0 98 0
30JUL26 21.00 P 0.00 0.00 0.00 1.90 +0.36 37 0 233 0
30JUL26 22.00 P 0.00 0.00 0.00 2.54 +0.43 37 0 20 0
30JUL26 23.00 P 0.00 0.00 0.00 3.36 +0.58 40 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.17 +0.76 41 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 5.04 +0.78 42 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 5.94 +0.88 43 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.85 +0.86 44 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.78 +0.89 45 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.75 +0.93 47 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.76 +0.99 51 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.75 +1.01 54 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 11.68 +0.97 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 +0.01 41 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.05 +0.01 40 0 29 0
29SEP26 13.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 228 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 +0.03 40 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.15 +0.04 40 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 +0.05 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.27 +0.06 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.35 +0.08 40 0 26 0
29SEP26 16.00 P 0.53 0.53 0.53 0.45 +0.10 40 8 345 -6
29SEP26 16.50 P 0.00 0.00 0.00 0.57 +0.12 40 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.70 +0.14 40 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 0.86 +0.17 40 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 1.03 +0.20 40 0 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.22 +0.21 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.44 +0.26 40 0 74 0
29SEP26 19.50 P 1.79 1.79 1.79 1.67 +0.27 40 30 673 +30
29SEP26 20.00 P 0.00 0.00 0.00 1.93 +0.32 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.49 +0.37 41 0 3,547 0
29SEP26 22.00 P 0.00 0.00 0.00 3.13 +0.43 41 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 3.84 +0.49 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.60 +0.54 42 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.41 +0.59 43 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.27 +0.64 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.17 +0.68 45 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 8.09 +0.74 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.04 +0.80 49 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.00 +0.81 50 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 10.98 +0.87 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 11.96 +0.91 55 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 +0.04 40 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 +0.04 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.25 +0.05 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.33 +0.07 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.41 +0.08 39 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.51 +0.09 39 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.62 +0.11 39 0 20 0
30DEC26 16.00 P 0.81 0.81 0.81 0.75 +0.13 39 1 21 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.90 +0.15 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.06 +0.17 39 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.24 +0.19 40 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.43 +0.20 40 0 4,723 0
30DEC26 18.50 P 0.00 0.00 0.00 1.65 +0.24 40 0 110 0
30DEC26 19.00 P 0.00 0.00 0.00 1.87 +0.25 40 0 20 0
30DEC26 19.50 P 2.28 2.28 2.28 2.13 +0.29 40 30 460 +30
30DEC26 20.00 P 2.38 2.38 2.38 2.39 +0.31 40 1 171 0
30DEC26 21.00 P 0.00 0.00 0.00 2.96 +0.36 40 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 3.59 +0.40 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.27 +0.45 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.01 +0.51 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.79 +0.54 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 6.60 +0.58 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.46 +0.62 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.34 +0.65 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.25 +0.69 45 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.18 +0.78 46 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.13 +1.02 47 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.09 +1.04 49 0 0 0
30MAR27 14.50 P 0.65 0.65 0.65 0.61 +0.10 39 2 2 +2
30MAR27 15.00 P 0.00 0.00 0.00 0.72 +0.10 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.89 +0.14 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.04 +0.17 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.21 +0.20 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.39 +0.19 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.58 +0.20 40 0 0 0
30MAR27 18.00 P 1.90 1.90 1.90 1.80 +0.23 40 1 1 +1
30MAR27 18.50 P 0.00 0.00 0.00 2.02 +0.24 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.26 +0.26 40 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 2.52 +0.30 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.78 +0.30 40 0 20 0
30MAR27 21.00 P 0.00 0.00 0.00 3.36 +0.35 40 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 3.98 +0.38 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 4.67 +0.44 41 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.38 +0.47 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.14 +0.51 41 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.93 +0.54 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.76 +0.79 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.61 +0.84 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.25 +0.66 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.39 +0.75 44 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.13 +0.82 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.09 +0.89 43 0 0 0
TOTAL PUT 1,242 47,018 +610
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$ 39.04
29APR26 25.00 C 0.00 0.00 0.00 14.05 +0.40 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.05 +0.40 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.05 +0.40 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.05 +0.40 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.05 +0.40 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.05 +0.39 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 8.05 +0.39 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 7.05 +0.39 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 6.05 +0.39 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 5.06 +0.40 40 0 113 0
29APR26 35.00 C 3.80 3.80 3.80 4.06 +0.40 32 1 273 0
29APR26 36.00 C 2.66 2.66 2.66 3.06 +0.40 24 40 374 -40
29APR26 37.00 C 1.36 2.10 1.36 2.10 +0.45 26 5 827 -1
29APR26 38.00 C 0.53 0.53 0.53 1.13 +0.33 18 7 917 -5
29APR26 39.00 C 0.32 0.40 0.32 0.37 +0.11 15 59 1,174 -16
29APR26 40.00 C 0.00 0.00 0.00 0.06 +0.01 15 0 745 0
29APR26 41.00 C 0.02 0.02 0.02 0.01 0.00 18 3 752 -3
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 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 56 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 13.10 +0.40 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.10 +0.40 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.11 +0.40 39 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.11 +0.40 33 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.11 +0.45 25 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 8.09 +0.43 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 7.11 +0.39 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 6.12 +0.40 20 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 5.13 +0.39 20 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 4.15 +0.38 19 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 3.20 +0.34 18 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 2.35 +0.34 19 0 322 0
28MAY26 38.00 C 1.21 1.53 1.21 1.63 +0.32 19 9 452 -1
28MAY26 39.00 C 0.71 1.00 0.71 1.00 +0.18 19 47 557 -2
28MAY26 40.00 C 0.53 0.57 0.53 0.57 +0.12 19 3 1,185 +1
28MAY26 41.00 C 0.20 0.30 0.20 0.30 +0.06 19 19 503 +12
28MAY26 42.00 C 0.00 0.00 0.00 0.14 +0.02 19 0 218 0
28MAY26 43.00 C 0.09 0.09 0.09 0.06 +0.01 19 4 254 0
28MAY26 44.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 60 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 27 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 14.13 +0.48 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 13.13 +0.43 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.14 +0.44 32 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.14 +0.43 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.15 +0.44 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 9.15 +0.47 22 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 8.09 +0.40 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 7.16 +0.39 20 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 6.17 +0.39 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.19 +0.37 19 0 275 0
29JUN26 35.00 C 0.00 0.00 0.00 4.25 +0.36 19 0 929 0
29JUN26 36.00 C 0.00 0.00 0.00 3.36 +0.33 19 0 782 0
29JUN26 37.00 C 2.05 2.50 2.05 2.59 +0.35 20 60 913 +60
29JUN26 38.00 C 0.00 0.00 0.00 1.90 +0.28 20 0 2,546 0
29JUN26 39.00 C 0.87 1.23 0.87 1.31 +0.18 20 35 883 +15
29JUN26 40.00 C 0.60 0.80 0.60 0.86 +0.13 20 68 879 +68
29JUN26 41.00 C 0.44 0.54 0.44 0.53 +0.08 19 3 871 0
29JUN26 42.00 C 0.32 0.32 0.32 0.31 +0.05 19 8 586 -8
29JUN26 43.00 C 0.00 0.00 0.00 0.17 +0.02 19 0 491 0
29JUN26 44.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 584 0
29JUN26 45.00 C 0.12 0.12 0.12 0.05 +0.01 20 13 416 -12
29JUN26 46.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 19 0 156 0
29JUN26 48.00 C 0.04 0.04 0.04 0.01 0.00 21 1 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 23 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 39 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 12.14 +0.44 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.14 +0.43 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.15 +0.44 28 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.15 +0.46 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.15 +0.37 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.16 +0.39 19 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 6.18 +0.39 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.21 +0.37 20 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 4.29 +0.35 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.43 +0.32 20 0 120 0
30JUL26 37.00 C 2.10 2.59 2.10 2.66 +0.31 20 60 290 +60
30JUL26 38.00 C 0.00 0.00 0.00 2.01 +0.27 20 0 85 0
30JUL26 39.00 C 0.00 0.00 0.00 1.47 +0.21 20 0 92 0
30JUL26 40.00 C 0.97 0.97 0.97 1.03 +0.14 20 1 155 +1
30JUL26 41.00 C 0.67 0.67 0.67 0.68 +0.08 20 20 37 +20
30JUL26 42.00 C 0.00 0.00 0.00 0.46 +0.07 20 0 10 0
30JUL26 43.00 C 0.32 0.32 0.32 0.29 +0.04 20 1 111 +1
30JUL26 44.00 C 0.00 0.00 0.00 0.18 +0.03 20 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 14.13 +0.48 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.13 +0.43 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.14 +0.44 29 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.14 +0.43 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.15 +0.44 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 9.15 +0.46 21 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.15 +0.37 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.17 +0.39 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.19 +0.38 19 0 0 0
29SEP26 34.00 C 5.00 5.00 5.00 5.25 +0.36 19 5 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.36 +0.33 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.54 +0.29 19 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 2.82 +0.25 19 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 2.21 +0.19 19 0 75 0
29SEP26 39.00 C 1.47 1.47 1.47 1.75 +0.20 20 1 78 0
29SEP26 40.00 C 1.26 1.26 1.26 1.33 +0.15 20 2 59 0
29SEP26 41.00 C 0.00 0.00 0.00 0.99 +0.10 20 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 0.73 +0.08 20 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.54 +0.06 20 0 108 0
29SEP26 44.00 C 0.00 0.00 0.00 0.39 +0.05 20 0 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.28 +0.04 20 0 221 0
29SEP26 46.00 C 0.00 0.00 0.00 0.20 +0.03 20 0 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.14 +0.02 20 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.09 +0.01 19 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 20 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 14.13 +0.48 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.13 +0.43 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.14 +0.44 26 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.14 +0.43 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 10.15 +0.44 22 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.16 +0.46 22 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 8.19 +0.41 22 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.25 +0.38 22 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.36 +0.36 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.53 +0.34 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.77 +0.31 22 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 4.10 +0.29 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.40 +0.16 21 0 61 0
30DEC26 38.00 C 0.00 0.00 0.00 2.88 +0.22 21 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 2.43 +0.20 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 2.05 +0.18 21 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.71 +0.15 21 0 80 0
30DEC26 42.00 C 1.25 1.25 1.25 1.41 +0.13 21 2 110 -2
30DEC26 43.00 C 0.00 0.00 0.00 1.17 +0.12 21 0 159 0
30DEC26 44.00 C 0.00 0.00 0.00 0.96 +0.10 21 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 0.78 +0.09 21 0 44 0
30DEC26 46.00 C 0.00 0.00 0.00 0.64 +0.08 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.51 +0.06 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.41 +0.05 21 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 13.13 +0.43 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.14 +0.44 24 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.14 +0.43 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.15 +0.44 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.17 +0.47 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.21 +0.43 20 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.25 +0.26 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.44 +0.26 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.66 +0.21 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.95 +0.17 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.32 +0.15 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.64 0.00 19 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.13 +0.07 19 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.69 +0.07 19 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.30 +0.04 19 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.94 +0.01 19 0 0 0
30MAR27 42.00 C 1.42 1.42 1.42 1.65 +0.02 19 20 32 +20
30MAR27 43.00 C 0.00 0.00 0.00 1.38 0.00 19 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 1.15 0.00 19 0 34 0
30MAR27 45.00 C 0.00 0.00 0.00 0.96 -0.01 19 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 0.79 -0.01 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.66 -0.01 20 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.56 -0.03 20 0 16 0
TOTAL CALL 497 25,263 +168
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 97 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 88 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 79 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 70 0 116 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 61 0 181 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 53 0 318 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 45 0 450 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 889 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 28 0 731 0
29APR26 37.00 P 0.08 0.08 0.08 0.01 -0.02 19 5 795 +5
29APR26 38.00 P 0.29 0.33 0.18 0.05 -0.12 16 57 434 0
29APR26 39.00 P 0.60 0.60 0.32 0.32 -0.31 16 13 181 +9
29APR26 40.00 P 1.87 1.87 1.33 1.03 -0.41 17 45 107 +30
29APR26 41.00 P 0.00 0.00 0.00 1.96 -0.40 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 2.96 -0.40 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 3.96 -0.40 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 4.96 -0.40 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.96 -0.40 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.16 -0.28 88 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.11 -0.35 90 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.06 -0.40 90 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 70 0
28MAY26 30.00 P 0.00 0.00 0.00 0.01 0.00 35 0 191 0
28MAY26 31.00 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 308 0
28MAY26 33.00 P 0.03 0.03 0.03 0.01 0.00 23 8 134 0
28MAY26 34.00 P 0.06 0.06 0.04 0.01 -0.01 20 5 286 -3
28MAY26 35.00 P 0.08 0.08 0.08 0.03 -0.02 19 10 513 +10
28MAY26 36.00 P 0.20 0.21 0.12 0.08 -0.06 18 34 412 +9
28MAY26 37.00 P 0.40 0.40 0.24 0.22 -0.10 19 62 887 -5
28MAY26 38.00 P 0.64 0.64 0.53 0.47 -0.17 19 82 1,263 -52
28MAY26 39.00 P 0.89 0.90 0.85 0.85 -0.26 18 19 265 +4
28MAY26 40.00 P 1.88 1.88 1.88 1.41 -0.37 18 1 203 0
28MAY26 41.00 P 0.00 0.00 0.00 2.24 -0.28 20 0 51 0
28MAY26 42.00 P 0.00 0.00 0.00 3.03 -0.38 18 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 3.97 -0.40 18 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.11 -0.25 30 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.14 -0.22 36 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.16 -0.31 40 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.20 -0.27 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.23 -0.23 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 70 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 0 198 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 25 0 202 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 251 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 629 0
29JUN26 33.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 459 0
29JUN26 34.00 P 0.24 0.24 0.22 0.15 -0.06 20 8 790 -5
29JUN26 35.00 P 0.00 0.00 0.00 0.30 -0.09 20 0 919 0
29JUN26 36.00 P 0.67 0.67 0.67 0.54 -0.13 20 2 910 0
29JUN26 37.00 P 1.05 1.05 1.05 0.87 -0.17 19 1 571 -1
29JUN26 38.00 P 1.53 1.55 1.33 1.32 -0.23 19 13 569 +7
29JUN26 39.00 P 0.00 0.00 0.00 1.86 -0.31 18 0 249 0
29JUN26 40.00 P 3.18 3.18 3.18 2.53 -0.37 18 30 550 +30
29JUN26 41.00 P 3.40 3.40 3.40 3.35 -0.40 18 1 92 0
29JUN26 42.00 P 0.00 0.00 0.00 4.26 -0.37 19 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.18 -0.38 19 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 6.28 -0.23 26 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.29 -0.25 29 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.25 -0.25 31 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.34 -0.14 37 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.35 -0.27 40 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.30 -0.15 41 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.22 -0.22 40 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.71 -0.22 45 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.17 -0.25 48 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.67 -0.23 53 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.09 -0.30 51 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 52 0
30JUL26 32.00 P 0.17 0.17 0.17 0.09 -0.02 20 2 74 +2
30JUL26 33.00 P 0.00 0.00 0.00 0.17 -0.04 20 0 229 0
30JUL26 34.00 P 0.36 0.36 0.36 0.30 -0.07 20 15 213 +15
30JUL26 35.00 P 0.00 0.00 0.00 0.50 -0.10 20 0 376 0
30JUL26 36.00 P 0.77 0.77 0.77 0.77 -0.13 20 20 728 +20
30JUL26 37.00 P 1.45 1.47 1.29 1.13 -0.18 20 75 604 +67
30JUL26 38.00 P 1.91 1.91 1.81 1.58 -0.24 19 45 682 0
30JUL26 39.00 P 2.21 2.21 2.19 2.15 -0.28 19 16 16 +16
30JUL26 40.00 P 3.37 3.37 3.37 2.80 -0.33 19 15 225 +15
30JUL26 41.00 P 0.00 0.00 0.00 3.53 -0.39 19 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 4.42 -0.34 20 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.29 -0.36 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.39 -0.19 25 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.30 -0.31 25 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.35 -0.24 29 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.35 -0.21 31 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.35 -0.27 34 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 21 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 0.03 -0.01 20 0 53 0
29SEP26 30.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 110 0
29SEP26 31.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 198 0
29SEP26 32.00 P 0.00 0.00 0.00 0.20 -0.04 20 0 470 0
29SEP26 33.00 P 0.00 0.00 0.00 0.33 -0.06 20 0 221 0
29SEP26 34.00 P 0.00 0.00 0.00 0.51 -0.09 20 0 141 0
29SEP26 35.00 P 0.00 0.00 0.00 0.74 -0.13 19 0 589 0
29SEP26 36.00 P 1.34 1.34 1.34 1.04 -0.17 19 20 171 +20
29SEP26 37.00 P 1.72 1.72 1.58 1.41 -0.22 19 234 476 +234
29SEP26 38.00 P 2.09 2.09 2.09 1.88 -0.25 19 4 70 +4
29SEP26 39.00 P 0.00 0.00 0.00 2.44 -0.29 19 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.13 -0.28 19 0 79 0
29SEP26 41.00 P 0.00 0.00 0.00 3.84 -0.31 19 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 4.61 -0.33 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.44 -0.35 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.51 -0.17 23 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.43 -0.24 24 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.39 -0.23 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.35 -0.24 26 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.35 -0.27 28 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.30 -0.24 28 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.29 -0.24 30 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.71 -0.30 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 53 0
30DEC26 26.00 P 0.00 0.00 0.00 0.04 0.00 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.17 -0.02 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.27 -0.03 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.40 -0.04 22 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.57 -0.05 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.78 -0.08 22 0 94 0
30DEC26 34.00 P 0.00 0.00 0.00 1.05 -0.09 22 0 233 0
30DEC26 35.00 P 0.00 0.00 0.00 1.37 -0.12 22 0 349 0
30DEC26 36.00 P 2.03 2.03 2.03 1.76 -0.13 22 1 119 +1
30DEC26 37.00 P 2.64 2.64 2.64 2.21 -0.15 22 3 54 -3
30DEC26 38.00 P 2.91 2.91 2.91 2.71 -0.19 22 4 34 +4
30DEC26 39.00 P 0.00 0.00 0.00 3.27 -0.11 22 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 3.79 -0.22 22 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 4.45 -0.25 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.16 -0.27 22 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 6.10 -0.11 23 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 6.92 -0.32 24 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.78 -0.33 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 8.68 -0.35 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.60 -0.37 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.55 -0.37 27 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.09 -0.04 20 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.14 -0.05 20 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.21 -0.08 20 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.32 -0.10 20 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.45 -0.13 20 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.64 -0.15 20 0 18 0
30MAR27 33.00 P 0.00 0.00 0.00 0.86 -0.18 20 0 8 0
30MAR27 34.00 P 1.48 1.48 1.48 1.14 -0.21 20 4 49 +4
30MAR27 35.00 P 0.00 0.00 0.00 1.46 -0.26 20 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 1.85 -0.27 20 0 37 0
30MAR27 37.00 P 2.68 2.68 2.64 2.30 -0.30 20 11 45 +10
30MAR27 38.00 P 0.00 0.00 0.00 2.80 -0.33 20 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.36 -0.35 20 0 2 0
30MAR27 40.00 P 4.25 4.70 4.25 3.98 -0.24 21 4 4 +4
30MAR27 41.00 P 0.00 0.00 0.00 4.51 -0.38 20 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 5.21 -0.56 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.14 -0.22 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.94 -0.42 21 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 7.80 -0.43 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.69 -0.42 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.61 -0.43 23 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.55 -0.43 24 0 0 0
TOTAL PUT 869 24,966 +451
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MDG - MIDEA GROUP CLOSING PRICE HK$ 89.75
29APR26 55.00 C 0.00 0.00 0.00 34.83 -1.15 154 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.32 -1.26 137 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.77 -1.34 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.33 -1.26 116 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.83 -1.19 104 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.28 -1.20 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.78 -1.29 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.28 -1.21 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.78 -1.21 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.29 -1.20 39 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.79 -1.20 30 0 40 0
29APR26 82.50 C 0.00 0.00 0.00 7.29 -1.21 22 0 115 0
29APR26 85.00 C 4.70 4.70 4.70 4.84 -1.19 23 1 393 0
29APR26 87.50 C 0.00 0.00 0.00 2.72 -1.04 25 0 385 0
29APR26 90.00 C 1.18 1.18 1.02 1.04 -0.79 22 53 134 -10
29APR26 92.50 C 0.00 0.00 0.00 0.30 -0.42 23 0 209 0
29APR26 95.00 C 0.00 0.00 0.00 0.06 -0.14 24 0 90 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.03 25 0 78 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 31 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 38 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 34.83 -1.22 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.32 -1.27 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.82 -1.29 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.33 -1.33 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.86 -1.25 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.36 -1.25 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.88 -1.27 0 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.44 -1.20 28 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.98 -1.19 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.58 -1.17 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.28 -1.13 28 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 8.13 -1.07 28 0 45 0
28MAY26 85.00 C 5.66 5.66 5.66 6.20 -0.98 28 1 56 0
28MAY26 87.50 C 0.00 0.00 0.00 4.41 -0.84 27 0 77 0
28MAY26 90.00 C 0.00 0.00 0.00 3.10 -0.70 27 0 173 0
28MAY26 92.50 C 0.00 0.00 0.00 2.08 -0.56 27 0 71 0
28MAY26 95.00 C 0.00 0.00 0.00 1.34 -0.42 28 0 126 0
28MAY26 97.50 C 0.00 0.00 0.00 0.82 -0.31 28 0 145 0
28MAY26 100.00 C 0.00 0.00 0.00 0.48 -0.21 28 0 90 0
28MAY26 102.50 C 0.00 0.00 0.00 0.28 -0.13 28 0 60 0
28MAY26 105.00 C 0.00 0.00 0.00 0.16 -0.09 28 0 103 0
28MAY26 107.50 C 0.00 0.00 0.00 0.08 -0.05 28 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 37.31 -1.29 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.83 -1.31 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.34 -1.47 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.85 -1.35 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.37 -1.29 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.89 -1.27 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.41 -1.27 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 20.02 -1.16 37 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.56 -1.16 35 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.99 -1.20 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.58 -1.19 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.28 -1.14 26 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 8.13 -1.07 26 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 6.20 -0.99 26 0 243 0
29JUN26 87.50 C 0.00 0.00 0.00 4.60 -0.82 27 0 160 0
29JUN26 90.00 C 0.00 0.00 0.00 3.24 -0.75 26 0 1,275 0
29JUN26 92.50 C 2.34 2.34 2.34 2.24 -0.62 26 15 197 -15
29JUN26 95.00 C 0.00 0.00 0.00 1.46 -0.48 26 0 884 0
29JUN26 97.50 C 0.00 0.00 0.00 0.92 -0.35 26 0 181 0
29JUN26 100.00 C 0.84 0.87 0.84 0.56 -0.25 26 18 532 +15
29JUN26 102.50 C 0.00 0.00 0.00 0.33 -0.17 26 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 0.19 -0.12 26 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 -0.07 26 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.04 26 0 905 0
29JUN26 112.50 C 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.84 -1.30 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.34 -1.47 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.85 -1.35 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.37 -1.29 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.89 -1.27 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.41 -1.27 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 20.02 -1.16 35 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.56 -1.26 32 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 15.02 -1.19 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.65 -1.16 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.39 -1.12 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.31 -1.06 26 0 30 0
30JUL26 85.00 C 6.51 6.51 6.51 6.49 -0.95 26 15 30 +15
30JUL26 87.50 C 0.00 0.00 0.00 5.02 -0.92 27 0 105 0
30JUL26 90.00 C 0.00 0.00 0.00 3.75 -0.67 27 1 45 -1
30JUL26 92.50 C 0.00 0.00 0.00 2.75 -0.60 27 0 75 0
30JUL26 95.00 C 0.00 0.00 0.00 1.97 -0.47 27 1 26 0
30JUL26 97.50 C 0.00 0.00 0.00 1.40 -0.36 26 0 30 0
30JUL26 100.00 C 1.27 1.27 1.27 0.98 -0.26 26 15 15 +15
30JUL26 102.50 C 0.97 0.97 0.97 0.68 -0.19 26 15 15 +15
30JUL26 105.00 C 0.00 0.00 0.00 0.46 -0.15 26 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.31 -0.11 26 0 15 0
30JUL26 110.00 C 0.00 0.00 0.00 0.21 -0.08 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.13 -0.06 26 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 34.84 -1.30 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.34 -1.47 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.96 -1.24 43 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 27.37 -1.29 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.99 -1.24 37 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.52 -1.23 35 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 20.03 -1.24 31 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.59 -1.23 29 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 15.11 -1.17 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.84 -1.12 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 10.73 -1.06 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.84 -0.98 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.21 -0.88 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 5.87 -0.72 26 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 4.80 -0.62 27 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 3.85 -0.57 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 3.04 -0.51 27 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 2.42 -0.42 27 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.91 -0.32 26 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 1.48 -0.30 26 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.15 -0.25 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.89 -0.18 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.66 -0.18 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.50 -0.13 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.38 -0.09 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.28 -0.09 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.84 -1.30 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.34 -1.47 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.96 -1.24 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.37 -1.29 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.99 -1.24 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.52 -1.23 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.03 -1.24 27 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 17.64 -1.18 26 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.41 -1.12 26 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.38 -0.79 26 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.57 -0.96 26 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 9.96 -0.86 26 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 8.55 -0.81 26 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 7.32 -0.69 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 6.30 -0.61 26 0 308 0
30DEC26 92.50 C 0.00 0.00 0.00 5.53 -0.44 27 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.71 -0.46 27 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.96 -0.52 27 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.36 -0.43 27 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.80 -0.40 27 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.36 -0.34 27 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.96 -0.30 27 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.63 -0.26 27 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.34 -0.23 27 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 1.11 -0.20 26 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.88 -0.20 26 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.90 -1.24 35 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.40 -1.41 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.96 -1.24 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.42 -1.24 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.99 -1.24 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.58 -1.21 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.14 -1.19 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.92 -0.97 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.92 -0.82 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 14.07 -1.03 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.48 -0.96 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 11.04 -0.86 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.73 -0.85 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.69 -0.73 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.65 -0.70 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.69 -0.70 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.90 -0.64 26 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 5.18 -0.58 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.47 -0.54 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.89 -0.48 26 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 3.33 -0.46 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.89 -0.38 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.38 -0.46 26 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.06 -0.29 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.75 -0.29 26 0 0 0
TOTAL CALL 135 10,027 +34
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 87 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 77 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 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 42 0 266 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 34 0 448 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 26 0 371 0
29APR26 85.00 P 0.00 0.00 0.00 0.06 +0.02 24 0 249 0
29APR26 87.50 P 0.00 0.00 0.00 0.36 +0.12 23 0 154 0
29APR26 90.00 P 1.33 1.33 1.21 1.32 +0.44 24 16 47 -4
29APR26 92.50 P 0.00 0.00 0.00 3.10 +0.83 26 0 116 0
29APR26 95.00 P 0.00 0.00 0.00 5.28 +1.07 23 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 7.75 +1.19 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 10.25 +1.20 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 12.75 +1.20 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.25 +1.20 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 17.75 +1.20 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 20.33 +1.28 76 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 22.83 +1.28 83 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.25 +1.20 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 27.75 +1.20 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 31 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 41 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 30 0 132 0
28MAY26 72.50 P 0.00 0.00 0.00 0.02 0.00 28 0 31 0
28MAY26 75.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 279 0
28MAY26 77.50 P 0.00 0.00 0.00 0.15 +0.03 28 0 245 0
28MAY26 80.00 P 0.52 0.52 0.45 0.35 +0.08 28 25 147 -15
28MAY26 82.50 P 0.00 0.00 0.00 0.71 +0.14 28 0 466 0
28MAY26 85.00 P 1.25 1.50 1.25 1.29 +0.22 29 2 526 +2
28MAY26 87.50 P 0.00 0.00 0.00 2.17 +0.36 29 0 170 0
28MAY26 90.00 P 3.52 3.52 3.52 3.35 +0.50 29 2 72 +2
28MAY26 92.50 P 0.00 0.00 0.00 4.85 +0.66 29 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 6.44 +0.76 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 8.43 +0.90 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.58 +0.99 28 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 12.89 +1.08 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.29 +0.71 28 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.29 +1.22 45 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.86 +1.24 50 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.43 +1.23 56 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.01 +1.24 61 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.58 +1.23 66 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 41 0 14 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 18 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 54 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29JUN26 65.00 P 0.00 0.00 0.00 0.02 0.00 26 0 131 0
29JUN26 67.50 P 0.00 0.00 0.00 0.06 +0.01 26 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.13 +0.02 26 0 1,017 0
29JUN26 72.50 P 0.00 0.00 0.00 0.28 +0.04 26 0 413 0
29JUN26 75.00 P 0.00 0.00 0.00 0.54 +0.08 26 0 166 0
29JUN26 77.50 P 1.09 1.09 1.09 0.97 +0.14 26 15 114 +15
29JUN26 80.00 P 1.54 1.60 1.54 1.59 +0.21 26 14 206 -12
29JUN26 82.50 P 2.34 2.34 2.34 2.42 +0.31 26 15 896 -15
29JUN26 85.00 P 3.38 3.38 3.38 3.49 +0.46 26 19 184 +15
29JUN26 87.50 P 0.00 0.00 0.00 4.82 +0.57 26 0 56 0
29JUN26 90.00 P 0.00 0.00 0.00 6.40 +0.70 26 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 8.21 +0.79 25 0 64 0
29JUN26 95.00 P 0.00 0.00 0.00 10.26 +0.89 26 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.40 +0.97 26 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.66 +1.04 26 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.00 +1.09 26 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 19.31 +1.07 22 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.75 +1.21 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.11 +1.11 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.62 +1.23 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.07 +1.28 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.54 +1.30 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.18 +0.03 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.33 +0.05 26 0 38 0
30JUL26 72.50 P 0.00 0.00 0.00 0.59 +0.08 26 0 45 0
30JUL26 75.00 P 1.09 1.09 1.09 0.98 +0.14 26 15 62 +15
30JUL26 77.50 P 0.00 0.00 0.00 1.52 +0.20 26 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 2.19 +0.26 26 0 33 0
30JUL26 82.50 P 0.00 0.00 0.00 3.08 +0.35 26 0 61 0
30JUL26 85.00 P 0.00 0.00 0.00 4.18 +0.46 26 0 47 0
30JUL26 87.50 P 5.38 5.38 5.38 5.55 +0.60 26 15 75 +15
30JUL26 90.00 P 0.00 0.00 0.00 7.06 +0.67 26 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 8.88 +0.89 26 0 0 0
30JUL26 95.00 P 10.40 10.40 10.40 10.79 +0.83 26 15 30 +15
30JUL26 97.50 P 0.00 0.00 0.00 12.84 +0.92 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.00 +0.99 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.25 +1.05 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.57 +1.16 26 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.93 +0.84 26 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.32 +1.24 24 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.75 +1.27 21 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 +0.01 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.17 +0.02 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.30 +0.04 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.50 +0.07 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.81 +0.13 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.22 +0.15 26 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.74 +0.22 26 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 2.37 +0.21 26 0 234 0
29SEP26 80.00 P 3.15 3.15 3.15 3.13 +0.29 26 1 195 0
29SEP26 82.50 P 0.00 0.00 0.00 4.10 +0.37 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.23 +0.43 25 0 220 0
29SEP26 87.50 P 0.00 0.00 0.00 6.57 +0.53 25 0 209 0
29SEP26 90.00 P 0.00 0.00 0.00 8.14 +0.67 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 9.90 +0.84 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.67 +0.74 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.61 +0.83 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.65 +0.92 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.75 +0.93 26 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.89 +0.96 25 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.22 +1.13 26 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.53 +0.81 25 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.88 +0.82 24 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.18 +0.75 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.60 +1.15 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.31 +0.02 26 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.49 +0.04 26 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.75 +0.07 26 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 +0.10 26 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 1.49 +0.14 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 2.01 +0.09 26 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 2.67 +0.16 26 0 63 0
30DEC26 77.50 P 0.00 0.00 0.00 3.42 +0.18 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.40 +0.37 26 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 5.39 +0.36 26 0 4 0
30DEC26 85.00 P 0.00 0.00 0.00 6.66 +0.45 26 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 7.98 +0.51 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 9.48 +0.57 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 11.13 +0.64 26 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 12.85 +0.72 26 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.65 +0.74 26 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.75 +0.95 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.73 +0.94 27 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.75 +0.95 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.88 +0.96 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.06 +0.99 26 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.30 +1.04 26 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.61 +1.06 26 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.89 +0.72 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.37 +0.03 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.55 +0.04 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.81 +0.05 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.14 +0.07 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.56 +0.11 26 0 110 0
30MAR27 70.00 P 2.06 2.06 2.06 2.05 +0.11 26 1 84 +1
30MAR27 72.50 P 0.00 0.00 0.00 2.68 +0.22 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.39 +0.26 26 0 22 0
30MAR27 77.50 P 0.00 0.00 0.00 4.22 +0.31 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 5.16 +0.33 25 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 6.25 +0.43 25 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 7.48 +0.49 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.83 +0.55 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.26 +0.55 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.87 +0.61 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.59 +0.60 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.40 +0.77 26 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.33 +0.86 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.25 +0.85 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.27 +0.91 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.42 +1.03 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.55 +1.06 26 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.73 +1.11 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.92 +1.11 26 0 0 0
TOTAL PUT 155 11,665 +34
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$ 16.44
29APR26 10.50 C 0.00 0.00 0.00 5.97 -0.07 162 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.48 -0.06 155 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.98 -0.06 140 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.48 -0.06 126 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.98 -0.06 112 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.48 -0.06 98 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.95 -0.09 60 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.45 -0.09 50 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.95 -0.09 40 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.45 -0.10 30 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 0.99 -0.09 35 0 160 0
29APR26 16.00 C 0.00 0.00 0.00 0.57 -0.08 32 0 434 0
29APR26 16.50 C 0.29 0.29 0.29 0.29 -0.05 34 11 581 0
29APR26 17.00 C 0.12 0.13 0.11 0.12 -0.04 35 210 1,066 +119
29APR26 17.50 C 0.00 0.00 0.00 0.04 -0.02 35 0 1,129 0
29APR26 18.00 C 0.05 0.05 0.05 0.01 -0.01 34 30 1,090 +10
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 563 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 51 0 846 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 424 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 66 0 659 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 72 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 92 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 104 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.01 -0.04 79 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.51 -0.05 71 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 5.02 -0.04 67 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.52 -0.04 60 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.02 -0.08 53 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.52 -0.06 47 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.98 -0.09 29 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.49 -0.09 28 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.03 -0.08 29 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.59 -0.08 29 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.20 -0.07 29 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 0.85 -0.07 28 0 519 0
28MAY26 16.50 C 0.60 0.60 0.60 0.60 -0.04 29 1 704 0
28MAY26 17.00 C 0.00 0.00 0.00 0.39 -0.05 29 0 118 0
28MAY26 17.50 C 0.25 0.25 0.25 0.25 -0.03 29 2 62 0
28MAY26 18.00 C 0.00 0.00 0.00 0.15 -0.02 29 0 387 0
28MAY26 18.50 C 0.09 0.09 0.09 0.08 -0.02 29 5 144 +5
28MAY26 19.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 43 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 0.00 31 0 255 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 0.00 32 0 133 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 168 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.77 -0.04 79 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.51 -0.05 73 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 6.02 -0.04 68 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.53 -0.07 64 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.03 -0.04 58 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.53 -0.08 52 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.03 -0.07 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.54 -0.06 42 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.00 -0.09 29 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.53 -0.09 30 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 2.08 -0.09 29 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.66 -0.09 29 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.30 -0.07 30 0 40 0
29JUN26 16.00 C 0.00 0.00 0.00 0.98 -0.07 29 0 26 0
29JUN26 16.50 C 0.00 0.00 0.00 0.72 -0.06 30 0 1,122 0
29JUN26 17.00 C 0.00 0.00 0.00 0.52 -0.04 30 0 1,071 0
29JUN26 17.50 C 0.00 0.00 0.00 0.36 -0.04 30 0 954 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 -0.04 30 0 659 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 -0.03 30 0 60 0
29JUN26 19.00 C 0.00 0.00 0.00 0.10 -0.03 29 0 668 0
29JUN26 19.50 C 0.00 0.00 0.00 0.06 -0.02 29 0 112 0
29JUN26 20.00 C 0.07 0.07 0.07 0.04 -0.01 30 15 65 +15
29JUN26 21.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 36 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 4.54 -0.07 49 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.04 -0.06 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.55 -0.05 40 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.01 -0.09 29 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.55 -0.09 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.11 -0.10 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.72 -0.09 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.38 -0.07 30 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.08 -0.06 30 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.82 -0.07 29 0 70 0
30JUL26 17.00 C 0.61 0.62 0.61 0.63 -0.08 30 30 81 +30
30JUL26 17.50 C 0.00 0.00 0.00 0.47 -0.05 30 0 30 0
30JUL26 18.00 C 0.35 0.35 0.35 0.35 -0.05 30 15 111 +15
30JUL26 18.50 C 0.00 0.00 0.00 0.25 -0.05 29 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 245 0
30JUL26 19.50 C 0.00 0.00 0.00 0.13 -0.03 29 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.77 -0.04 61 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.52 -0.04 58 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.02 -0.08 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.53 -0.07 49 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.03 -0.05 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.54 -0.07 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.05 -0.06 38 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.59 -0.06 37 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 3.07 -0.13 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.65 -0.09 31 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.26 -0.09 31 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.92 -0.09 31 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.64 -0.06 32 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.38 -0.06 32 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.15 -0.05 32 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 0.95 -0.05 31 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 -0.04 31 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.65 -0.04 32 0 80 0
29SEP26 18.50 C 0.00 0.00 0.00 0.53 -0.04 31 0 43 0
29SEP26 19.00 C 0.00 0.00 0.00 0.43 -0.04 31 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.34 -0.04 31 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.28 -0.03 31 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 -0.02 31 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.77 -0.04 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.52 -0.04 48 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.03 -0.07 45 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.54 -0.06 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.05 -0.05 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.58 -0.05 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.14 -0.05 36 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.71 -0.06 35 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.31 -0.06 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.85 -0.09 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.52 -0.09 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.22 -0.08 31 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.91 -0.13 30 0 20 0
30DEC26 16.00 C 1.75 1.75 1.75 1.77 -0.05 32 2 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.54 -0.06 32 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.35 -0.05 32 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.17 -0.05 32 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 1.02 -0.04 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.87 -0.06 32 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.76 -0.05 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.64 -0.05 32 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.56 -0.04 32 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 -0.04 31 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 -0.02 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 6.04 -0.06 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.56 -0.06 38 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 5.12 -0.04 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.69 -0.04 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.28 -0.05 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.89 -0.07 34 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 3.52 -0.08 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.18 -0.09 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.80 -0.08 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.52 -0.07 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.27 -0.08 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.10 -0.05 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.88 -0.04 32 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 1.68 -0.04 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.50 -0.04 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.33 -0.05 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.19 -0.05 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.04 -0.06 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.93 -0.05 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.82 -0.05 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.64 -0.04 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.50 -0.03 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 -0.03 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.29 -0.03 32 0 8 0
TOTAL CALL 321 18,586 +194
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 104 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 69 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 58 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 381 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 730 0
29APR26 15.50 P 0.03 0.03 0.03 0.04 0.00 34 50 175 0
29APR26 16.00 P 0.00 0.00 0.00 0.13 0.00 33 0 624 0
29APR26 16.50 P 0.32 0.37 0.32 0.34 +0.01 34 73 860 0
29APR26 17.00 P 0.68 0.68 0.68 0.67 +0.03 34 5 1,829 -5
29APR26 17.50 P 1.10 1.10 1.10 1.09 +0.07 34 3 498 0
29APR26 18.00 P 0.00 0.00 0.00 1.57 +0.09 37 0 18 0
29APR26 18.50 P 0.00 0.00 0.00 2.06 +0.09 0 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 2.56 +0.09 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.06 +0.09 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.56 +0.06 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.56 +0.06 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.56 +0.06 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.56 +0.06 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.56 +0.06 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 70 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 +0.01 30 0 87 0
28MAY26 15.00 P 0.13 0.13 0.13 0.12 +0.01 29 5 185 +5
28MAY26 15.50 P 0.23 0.25 0.22 0.23 +0.01 29 11 202 +11
28MAY26 16.00 P 0.38 0.38 0.38 0.39 +0.01 29 1 543 0
28MAY26 16.50 P 0.62 0.63 0.62 0.61 +0.02 28 32 664 +2
28MAY26 17.00 P 0.00 0.00 0.00 0.91 +0.02 29 0 268 0
28MAY26 17.50 P 0.00 0.00 0.00 1.27 +0.06 29 0 173 0
28MAY26 18.00 P 0.00 0.00 0.00 1.67 +0.07 29 0 170 0
28MAY26 18.50 P 0.00 0.00 0.00 2.11 +0.08 29 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.58 +0.08 29 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.06 +0.08 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.56 +0.06 0 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 4.56 +0.06 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.56 +0.06 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.56 +0.06 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.56 +0.06 0 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 0.02 0.02 0.02 0.01 0.00 30 15 60 +15
29JUN26 12.50 P 0.00 0.00 0.00 0.03 0.00 31 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 30 0 214 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 0.00 29 0 262 0
29JUN26 14.00 P 0.00 0.00 0.00 0.16 0.00 29 0 597 0
29JUN26 14.50 P 0.00 0.00 0.00 0.27 0.00 29 0 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.42 0.00 29 0 141 0
29JUN26 15.50 P 0.00 0.00 0.00 0.60 -0.01 29 0 305 0
29JUN26 16.00 P 0.84 0.84 0.84 0.85 0.00 29 30 122 0
29JUN26 16.50 P 1.14 1.14 1.14 1.14 +0.01 29 15 938 +5
29JUN26 17.00 P 0.00 0.00 0.00 1.51 +0.03 30 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 1.86 +0.04 29 0 452 0
29JUN26 18.00 P 0.00 0.00 0.00 2.27 +0.05 29 0 206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.71 +0.06 29 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 3.18 +0.08 30 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.63 +0.04 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.13 +0.06 31 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.08 +0.04 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.07 +0.05 0 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.04 +0.07 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.05 +0.05 0 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.04 +0.05 0 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.17 0.00 30 0 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.26 -0.01 29 0 20 0
30JUL26 14.50 P 0.00 0.00 0.00 0.40 0.00 30 0 29 0
30JUL26 15.00 P 0.00 0.00 0.00 0.57 0.00 30 0 27 0
30JUL26 15.50 P 0.00 0.00 0.00 0.77 0.00 29 0 46 0
30JUL26 16.00 P 0.00 0.00 0.00 1.00 0.00 29 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 1.30 +0.01 29 0 42 0
30JUL26 17.00 P 0.00 0.00 0.00 1.64 +0.02 30 0 15 0
30JUL26 17.50 P 0.00 0.00 0.00 1.99 +0.04 29 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 2.38 +0.04 29 0 34 0
30JUL26 18.50 P 0.00 0.00 0.00 2.80 +0.05 29 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.22 +0.05 28 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.67 +0.02 28 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.14 +0.04 28 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.09 +0.05 24 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.07 +0.04 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.06 +0.05 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.05 +0.05 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 31 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 -0.01 31 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 0.00 31 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.17 -0.01 31 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 0.26 +0.02 31 0 61 0
29SEP26 13.50 P 0.00 0.00 0.00 0.36 0.00 31 0 135 0
29SEP26 14.00 P 0.50 0.50 0.50 0.50 0.00 31 40 169 +40
29SEP26 14.50 P 0.00 0.00 0.00 0.67 +0.02 32 0 39 0
29SEP26 15.00 P 0.00 0.00 0.00 0.87 +0.04 32 0 4,221 0
29SEP26 15.50 P 0.00 0.00 0.00 1.06 0.00 31 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 1.30 0.00 30 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.58 0.00 30 0 1,277 0
29SEP26 17.00 P 0.00 0.00 0.00 1.90 0.00 30 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 2.26 +0.02 31 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.63 +0.04 31 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 3.02 +0.05 31 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.38 +0.01 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.80 +0.01 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.24 +0.02 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.15 +0.03 28 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.10 +0.04 27 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.07 +0.04 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.06 +0.05 0 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 0.00 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.12 0.00 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 0.00 31 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.25 0.00 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.34 0.00 31 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.46 0.00 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.59 0.00 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.75 0.00 31 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.92 -0.01 31 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.13 +0.01 31 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.35 +0.01 31 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.60 0.00 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 1.87 0.00 30 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.18 +0.01 30 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.52 +0.02 31 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 2.86 0.00 31 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.23 +0.01 31 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.64 +0.04 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.00 +0.01 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.41 +0.06 30 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.26 +0.02 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.16 +0.02 28 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.11 +0.03 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.07 +0.03 0 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 0.29 +0.01 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 0.00 32 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 0.50 +0.01 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.63 0.00 32 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.78 0.00 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.94 0.00 31 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 1.13 +0.01 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.34 0.00 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.57 +0.01 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.82 +0.01 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 2.10 +0.01 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.40 +0.01 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.71 0.00 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.05 0.00 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.41 0.00 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.77 0.00 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.15 0.00 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.55 +0.10 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.37 +0.01 29 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.24 +0.01 29 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.16 +0.02 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.10 +0.03 27 0 0 0
TOTAL PUT 280 20,571 +73
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$ 84.25
24APR26 62.50 C 0.00 0.00 0.00 21.80 -2.35 180 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 19.30 -2.35 158 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 16.81 -2.35 142 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 14.31 -2.35 121 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 11.81 -2.35 101 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 9.32 -2.35 84 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 6.77 -2.21 48 0 3 0
24APR26 80.00 C 4.54 4.59 4.40 4.40 -2.14 52 90 103 +90
24APR26 82.50 C 3.00 3.00 2.02 2.21 -2.19 45 77 98 +30
24APR26 85.00 C 1.30 1.37 0.80 0.86 -1.63 47 550 856 +154
24APR26 87.50 C 0.58 0.58 0.27 0.21 -0.96 46 704 2,036 +40
24APR26 90.00 C 0.23 0.23 0.10 0.04 -0.41 48 1,467 3,745 -460
24APR26 92.50 C 0.14 0.14 0.04 0.01 -0.13 52 56 933 +18
24APR26 95.00 C 0.00 0.00 0.00 0.01 -0.03 65 0 490 0
24APR26 97.50 C 0.01 0.01 0.01 0.01 0.00 78 56 324 +56
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 286 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 101 0 11 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 112 0 156 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 47.43 -2.13 289 0 612 0
29APR26 38.00 C 0.00 0.00 0.00 46.43 -2.07 281 0 71 0
29APR26 39.00 C 0.00 0.00 0.00 45.43 -2.07 272 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 44.43 -2.08 264 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 43.43 -2.08 256 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 42.43 -2.15 248 0 121 0
29APR26 43.00 C 0.00 0.00 0.00 41.43 -2.08 240 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 40.43 -2.08 233 0 99 0
29APR26 45.00 C 0.00 0.00 0.00 39.43 -2.08 225 0 63 0
29APR26 46.00 C 0.00 0.00 0.00 38.42 -2.09 216 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 37.42 -2.09 209 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 36.42 -2.09 202 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 35.44 -2.07 200 0 37 0
29APR26 50.00 C 0.00 0.00 0.00 34.42 -2.10 189 0 1,468 0
29APR26 52.50 C 0.00 0.00 0.00 31.94 -2.08 177 0 114 0
29APR26 55.00 C 0.00 0.00 0.00 29.44 -2.08 161 0 62 0
29APR26 57.50 C 0.00 0.00 0.00 26.95 -2.07 148 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 24.42 -2.13 129 0 380 0
29APR26 62.50 C 0.00 0.00 0.00 21.94 -2.21 118 0 90 0
29APR26 65.00 C 0.00 0.00 0.00 19.46 -2.19 107 0 58 0
29APR26 67.50 C 0.00 0.00 0.00 16.97 -2.19 95 0 41 0
29APR26 70.00 C 0.00 0.00 0.00 14.31 -2.35 60 32 616 0
29APR26 72.50 C 0.00 0.00 0.00 11.81 -2.35 49 0 238 0
29APR26 75.00 C 0.00 0.00 0.00 9.32 -2.35 41 32 1,051 +32
29APR26 77.50 C 0.00 0.00 0.00 6.90 -2.17 39 0 3,797 0
29APR26 80.00 C 5.28 5.28 4.68 4.72 -2.08 40 72 3,613 +24
29APR26 82.50 C 3.40 3.40 2.70 2.86 -1.75 39 482 5,120 +149
29APR26 85.00 C 1.93 1.95 1.45 1.51 -1.52 39 2,108 7,929 +1,346
29APR26 87.50 C 1.12 1.12 0.74 0.70 -1.06 39 883 4,025 +283
29APR26 90.00 C 0.60 0.60 0.40 0.27 -0.64 39 868 7,132 +304
29APR26 92.50 C 0.33 0.33 0.20 0.09 -0.33 39 771 4,828 +271
29APR26 95.00 C 0.23 0.23 0.13 0.03 -0.14 40 311 6,029 -48
29APR26 97.50 C 0.09 0.09 0.08 0.01 -0.06 41 72 4,616 -56
29APR26 100.00 C 0.06 0.07 0.05 0.01 -0.02 48 710 8,795 +2
29APR26 102.50 C 0.05 0.05 0.05 0.01 0.00 54 261 7,189 -261
29APR26 105.00 C 0.04 0.04 0.04 0.01 0.00 60 70 3,598 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3,303 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,582 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,310 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 81 0 2,201 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 86 0 545 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 91 0 1,124 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 96 0 354 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 100 0 367 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 105 0 331 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 109 0 1,014 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 113 0 269 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 118 0 934 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 122 0 1,664 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 126 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 129 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 133 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 137 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 141 0 21,856 0
30APR26 62.50 C 0.00 0.00 0.00 21.95 -2.20 111 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 19.46 -2.19 100 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 16.97 -2.19 88 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 14.31 -2.35 54 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 11.81 -2.35 45 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 9.34 -2.33 41 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 6.97 -2.15 40 0 0 0
30APR26 80.00 C 5.28 5.28 4.92 4.88 -1.96 42 61 30 0
30APR26 82.50 C 3.00 3.00 3.00 2.93 -1.87 38 30 60 0
30APR26 85.00 C 2.08 2.08 1.63 1.70 -1.53 40 79 108 +52
30APR26 87.50 C 1.25 1.25 0.89 0.87 -1.06 41 407 416 +267
30APR26 90.00 C 0.66 0.66 0.52 0.38 -0.67 41 30 279 +6
30APR26 92.50 C 0.00 0.00 0.00 0.14 -0.38 40 0 33 0
30APR26 95.00 C 0.19 0.19 0.19 0.05 -0.19 41 6 265 +6
30APR26 97.50 C 0.00 0.00 0.00 0.02 -0.08 42 0 76 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 35 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 20 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 56 0 3 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
28MAY26 37.00 C 0.00 0.00 0.00 47.51 -2.07 129 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 46.43 -2.07 114 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 45.52 -2.22 122 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 44.49 -2.02 115 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 43.51 -2.09 113 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 42.53 -2.08 112 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 41.54 -2.22 109 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 40.51 -2.05 102 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 39.52 -2.10 100 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 38.57 -2.06 101 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 37.57 -2.21 98 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 36.53 -2.11 91 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 35.58 -1.98 92 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 34.56 -2.18 87 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 32.05 -2.09 79 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 29.58 -2.07 74 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 27.10 -2.08 68 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 24.65 -2.22 64 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 22.23 -2.05 60 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.79 -2.06 55 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.39 -2.03 52 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 14.68 -2.25 39 0 170 0
28MAY26 72.50 C 0.00 0.00 0.00 12.43 -2.10 39 0 176 0
28MAY26 75.00 C 0.00 0.00 0.00 10.44 -2.16 41 0 1,684 0
28MAY26 77.50 C 0.00 0.00 0.00 8.47 -1.98 40 0 3,314 0
28MAY26 80.00 C 0.00 0.00 0.00 6.72 -1.67 40 0 3,898 0
28MAY26 82.50 C 5.06 5.25 4.97 5.31 -1.47 40 118 4,544 +29
28MAY26 85.00 C 4.28 4.28 3.76 3.95 -1.44 39 212 8,346 -38
28MAY26 87.50 C 3.16 3.24 2.83 2.98 -1.20 40 1,330 4,531 +647
28MAY26 90.00 C 2.45 2.45 2.12 2.15 -1.02 40 480 10,283 +173
28MAY26 92.50 C 1.84 1.84 1.56 1.51 -0.86 39 119 2,141 +86
28MAY26 95.00 C 1.41 1.41 1.18 1.04 -0.68 39 299 1,775 +116
28MAY26 97.50 C 1.02 1.02 0.90 0.70 -0.53 39 31 1,901 -11
28MAY26 100.00 C 0.82 0.82 0.67 0.46 -0.40 39 384 2,690 +13
28MAY26 102.50 C 0.56 0.56 0.55 0.30 -0.29 39 32 1,763 -28
28MAY26 105.00 C 0.43 0.43 0.42 0.19 -0.21 39 86 1,786 +86
28MAY26 107.50 C 0.00 0.00 0.00 0.12 -0.14 39 0 1,081 0
28MAY26 110.00 C 0.32 0.32 0.30 0.08 -0.09 40 62 10,431 +62
28MAY26 112.50 C 0.00 0.00 0.00 0.05 -0.06 40 0 191 0
28MAY26 115.00 C 0.00 0.00 0.00 0.03 -0.04 40 0 268 0
28MAY26 117.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 306 0
28MAY26 120.00 C 0.16 0.16 0.14 0.01 -0.02 40 52 1,574 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 44 0 446 0
28MAY26 127.50 C 0.00 0.00 0.00 0.01 0.00 46 0 435 0
28MAY26 130.00 C 0.00 0.00 0.00 0.01 0.00 48 0 238 0
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 51 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 55 0 711 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 58 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,444 0
29JUN26 37.00 C 0.00 0.00 0.00 47.51 -2.07 86 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 46.49 -2.08 80 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 45.52 -2.22 81 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 44.50 -2.09 76 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 43.51 -2.13 74 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 42.53 -2.12 74 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 41.54 -2.22 72 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 40.52 -2.14 67 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 39.52 -2.14 65 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 38.57 -2.06 67 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 37.57 -2.21 64 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 36.58 -2.06 63 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.58 -2.05 60 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 34.58 -2.16 58 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 32.08 -2.24 52 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 29.65 -2.24 51 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 27.38 -2.15 55 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.85 -2.20 49 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 22.46 -2.18 47 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 20.08 -2.19 44 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 17.82 -2.12 43 0 172 0
29JUN26 70.00 C 15.68 15.68 15.68 15.68 -1.99 42 30 2,822 +30
29JUN26 72.50 C 0.00 0.00 0.00 13.44 -2.34 40 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 11.54 -1.90 40 0 3,765 0
29JUN26 77.50 C 0.00 0.00 0.00 9.81 -1.79 40 0 4,908 0
29JUN26 80.00 C 0.00 0.00 0.00 8.28 -1.64 40 0 16,654 0
29JUN26 82.50 C 7.17 7.17 6.75 6.88 -1.52 40 36 4,738 -30
29JUN26 85.00 C 6.14 6.14 5.54 5.67 -1.44 40 63 5,347 +37
29JUN26 87.50 C 4.99 5.00 4.60 4.66 -1.28 40 9 4,266 +1
29JUN26 90.00 C 4.08 4.08 3.70 3.80 -1.07 40 105 15,934 -29
29JUN26 92.50 C 3.24 3.27 3.04 3.03 -1.01 40 91 1,938 +15
29JUN26 95.00 C 2.67 2.67 2.46 2.39 -0.87 40 20 8,461 +13
29JUN26 97.50 C 2.30 2.30 2.02 1.87 -0.74 40 13 7,812 +7
29JUN26 100.00 C 1.83 1.85 1.66 1.45 -0.63 40 445 14,809 +138
29JUN26 102.50 C 1.40 1.40 1.40 1.11 -0.53 40 1 8,362 +1
29JUN26 105.00 C 1.25 1.25 1.19 0.85 -0.43 40 44 15,034 +22
29JUN26 107.50 C 0.99 0.99 0.99 0.64 -0.36 40 1 2,519 0
29JUN26 110.00 C 0.86 0.86 0.83 0.48 -0.29 40 73 11,641 +71
29JUN26 112.50 C 0.74 0.74 0.74 0.36 -0.23 40 3 1,308 0
29JUN26 115.00 C 0.66 0.66 0.66 0.27 -0.18 40 7 14,327 0
29JUN26 117.50 C 0.57 0.57 0.57 0.20 -0.14 40 20 3,445 0
29JUN26 120.00 C 0.52 0.52 0.51 0.14 -0.12 40 7 6,852 -5
29JUN26 122.50 C 0.00 0.00 0.00 0.11 -0.08 40 0 3,176 0
29JUN26 125.00 C 0.40 0.40 0.40 0.08 -0.06 40 32 7,242 0
29JUN26 127.50 C 0.00 0.00 0.00 0.06 -0.05 40 0 1,410 0
29JUN26 130.00 C 0.36 0.36 0.36 0.04 -0.04 40 500 8,347 +440
29JUN26 132.50 C 0.00 0.00 0.00 0.03 -0.03 40 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 2,540 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 531 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 2,387 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 913 0
29JUN26 145.00 C 0.20 0.20 0.20 0.01 0.00 42 4 2,633 -4
29JUN26 147.50 C 0.18 0.18 0.17 0.01 0.00 43 5 748 +1
29JUN26 150.00 C 0.15 0.15 0.15 0.01 0.00 45 80 2,810 0
29JUN26 152.50 C 0.14 0.14 0.14 0.01 0.00 46 50 461 +50
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 47 0 591 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 48 0 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 49 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 50 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 51 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 52 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 54 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 55 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 56 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 58 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 59 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 60 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 61 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 61 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 62 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 63 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2,530 0
30JUL26 57.50 C 0.00 0.00 0.00 27.56 -2.13 47 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 25.20 -2.10 46 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 22.89 -2.20 44 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 20.64 -2.27 43 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 18.50 -2.23 42 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 16.43 -1.80 41 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 14.33 -2.18 40 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 12.56 -2.00 40 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 10.93 -1.73 40 0 281 0
30JUL26 80.00 C 0.00 0.00 0.00 9.50 -1.56 40 0 223 0
30JUL26 82.50 C 0.00 0.00 0.00 8.11 -1.64 40 0 348 0
30JUL26 85.00 C 6.81 7.12 6.81 6.93 -1.47 40 134 698 -33
30JUL26 87.50 C 0.00 0.00 0.00 5.90 -1.32 40 0 635 0
30JUL26 90.00 C 4.95 5.12 4.93 5.02 -1.19 40 196 1,217 +30
30JUL26 92.50 C 4.21 4.24 4.21 4.23 -1.08 40 195 687 +30
30JUL26 95.00 C 3.56 3.72 3.56 3.52 -0.96 40 28 6,071 +19
30JUL26 97.50 C 0.00 0.00 0.00 2.91 -0.85 40 0 2,135 0
30JUL26 100.00 C 2.59 2.62 2.59 2.39 -0.75 40 936 2,919 +935
30JUL26 102.50 C 2.26 2.26 2.26 1.96 -0.65 40 8 455 0
30JUL26 105.00 C 1.94 1.94 1.90 1.59 -0.57 40 25 525 +22
30JUL26 107.50 C 0.00 0.00 0.00 1.29 -0.49 40 0 353 0
30JUL26 110.00 C 0.00 0.00 0.00 1.04 -0.42 40 900 1,855 +580
30JUL26 112.50 C 0.00 0.00 0.00 0.84 -0.35 40 0 207 0
30JUL26 115.00 C 1.13 1.13 1.10 0.67 -0.30 40 61 132 -54
30JUL26 117.50 C 0.00 0.00 0.00 0.54 -0.25 40 0 64 0
30JUL26 120.00 C 0.85 0.85 0.85 0.43 -0.21 40 20 214 0
29SEP26 37.00 C 0.00 0.00 0.00 47.87 -2.23 65 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 46.90 -2.22 64 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 45.92 -2.32 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 44.95 -2.22 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 43.99 -2.31 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 43.03 -2.20 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 42.01 -2.58 57 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 41.11 -2.20 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 40.16 -2.19 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.20 -2.43 56 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 38.25 -2.48 55 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 37.30 -2.46 54 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 36.35 -2.41 53 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 35.41 -2.47 53 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 33.07 -2.43 51 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 30.78 -2.25 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.52 -2.29 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 26.31 -2.14 47 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 24.17 -2.12 46 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 22.08 -1.95 44 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 20.15 -1.92 44 0 31 0
29SEP26 70.00 C 18.18 18.18 18.18 18.24 -1.91 43 30 259 +30
29SEP26 72.50 C 0.00 0.00 0.00 16.45 -1.96 43 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 14.57 -2.16 41 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 13.17 -1.94 41 0 288 0
29SEP26 80.00 C 11.90 11.90 11.90 11.78 -1.56 41 1 6,352 0
29SEP26 82.50 C 10.94 10.94 10.42 10.51 -1.41 41 6 4,166 +4
29SEP26 85.00 C 9.24 9.24 9.24 9.34 -1.38 41 30 3,136 +30
29SEP26 87.50 C 8.20 8.40 8.20 8.33 -1.29 42 60 3,099 +45
29SEP26 90.00 C 7.70 7.70 7.27 7.40 -1.32 42 106 7,189 +105
29SEP26 92.50 C 6.45 6.61 6.45 6.56 -1.13 42 112 3,168 +45
29SEP26 95.00 C 6.02 6.02 5.72 5.79 -1.03 42 544 9,554 +120
29SEP26 97.50 C 0.00 0.00 0.00 5.08 -1.00 42 0 2,573 0
29SEP26 100.00 C 4.83 4.84 4.52 4.44 -0.92 42 115 14,026 +57
29SEP26 102.50 C 0.00 0.00 0.00 3.88 -0.84 42 0 3,813 0
29SEP26 105.00 C 0.00 0.00 0.00 3.38 -0.77 42 0 2,509 0
29SEP26 107.50 C 0.00 0.00 0.00 2.94 -0.70 42 0 1,564 0
29SEP26 110.00 C 3.00 3.00 2.89 2.55 -0.63 41 31 6,119 +30
29SEP26 112.50 C 2.64 2.64 2.64 2.21 -0.57 41 1 677 0
29SEP26 115.00 C 2.33 2.33 2.33 1.91 -0.52 41 100 2,861 +100
29SEP26 117.50 C 0.00 0.00 0.00 1.65 -0.47 41 0 5,492 0
29SEP26 120.00 C 2.08 2.08 1.92 1.43 -0.41 41 6 2,163 -4
29SEP26 122.50 C 0.00 0.00 0.00 1.23 -0.37 41 0 1,194 0
29SEP26 125.00 C 0.00 0.00 0.00 1.06 -0.33 41 0 1,286 0
29SEP26 127.50 C 0.00 0.00 0.00 0.91 -0.30 41 0 513 0
29SEP26 130.00 C 0.00 0.00 0.00 0.78 -0.27 41 0 2,443 0
29SEP26 132.50 C 0.00 0.00 0.00 0.67 -0.24 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.58 -0.20 41 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.49 -0.19 41 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.42 -0.16 41 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.36 -0.14 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.31 -0.13 41 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.27 -0.11 41 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.23 -0.09 41 0 741 0
29SEP26 152.50 C 0.00 0.00 0.00 0.19 -0.09 41 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.17 -0.07 41 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.14 -0.07 41 0 1,161 0
29SEP26 160.00 C 0.63 0.63 0.63 0.12 -0.06 41 2 700 -2
30DEC26 37.00 C 0.00 0.00 0.00 48.47 -2.20 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 47.53 -2.20 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 46.59 -2.34 60 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 45.65 -2.46 59 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 44.71 -2.19 58 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 43.77 -2.43 57 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 42.84 -2.47 56 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 41.91 -2.45 56 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 40.98 -2.44 55 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 40.07 -2.44 54 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 39.15 -2.43 53 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 38.26 -2.40 53 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 37.36 -2.26 52 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 36.46 -2.20 52 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 34.25 -2.19 50 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 32.09 -2.14 49 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 29.99 -2.07 48 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 27.95 -2.07 47 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 26.00 -1.93 46 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 24.09 -1.95 45 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 22.29 -1.86 45 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 20.52 -1.74 44 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 18.91 -1.87 44 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 17.46 -1.73 44 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 15.91 -1.52 43 0 479 0
30DEC26 80.00 C 0.00 0.00 0.00 14.53 -1.75 42 0 3,221 0
30DEC26 82.50 C 0.00 0.00 0.00 12.99 -1.97 41 0 2,507 0
30DEC26 85.00 C 0.00 0.00 0.00 12.15 -1.34 42 0 6,034 0
30DEC26 87.50 C 0.00 0.00 0.00 11.06 -1.45 42 0 1,678 0
30DEC26 90.00 C 0.00 0.00 0.00 10.09 -1.31 42 800 10,529 +759
30DEC26 92.50 C 0.00 0.00 0.00 9.25 -1.21 42 0 1,851 0
30DEC26 95.00 C 8.75 8.75 8.75 8.46 -1.14 42 3 1,842 +3
30DEC26 97.50 C 0.00 0.00 0.00 7.72 -1.09 42 0 1,993 0
30DEC26 100.00 C 7.35 7.35 6.87 7.02 -1.02 42 293 6,220 +143
30DEC26 102.50 C 0.00 0.00 0.00 6.37 -0.96 42 0 847 0
30DEC26 105.00 C 0.00 0.00 0.00 5.77 -0.91 42 0 1,134 0
30DEC26 107.50 C 0.00 0.00 0.00 5.23 -0.84 42 0 349 0
30DEC26 110.00 C 0.00 0.00 0.00 4.74 -0.78 42 0 1,151 0
30DEC26 112.50 C 0.00 0.00 0.00 4.28 -0.74 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 3.87 -0.69 42 0 474 0
30DEC26 117.50 C 0.00 0.00 0.00 3.50 -0.64 42 0 554 0
30DEC26 120.00 C 3.59 3.59 3.59 3.16 -0.60 42 3 1,130 +2
30DEC26 122.50 C 0.00 0.00 0.00 2.86 -0.55 42 0 1,009 0
30DEC26 125.00 C 3.11 3.11 3.10 2.58 -0.51 42 45 1,232 0
30DEC26 127.50 C 0.00 0.00 0.00 2.33 -0.47 42 0 1,088 0
30DEC26 130.00 C 0.00 0.00 0.00 2.10 -0.43 42 0 3,495 0
30DEC26 132.50 C 0.00 0.00 0.00 1.89 -0.41 42 0 2,681 0
30DEC26 135.00 C 0.00 0.00 0.00 1.71 -0.37 42 0 875 0
30DEC26 137.50 C 0.00 0.00 0.00 1.54 -0.34 42 0 509 0
30DEC26 140.00 C 0.00 0.00 0.00 1.39 -0.31 42 0 728 0
30DEC26 142.50 C 0.00 0.00 0.00 1.25 -0.29 42 0 463 0
30DEC26 145.00 C 1.85 1.85 1.85 1.13 -0.26 42 1 197 +1
30DEC26 147.50 C 0.00 0.00 0.00 1.01 -0.25 42 0 148 0
30DEC26 150.00 C 0.00 0.00 0.00 0.91 -0.23 42 0 996 0
30DEC26 152.50 C 0.00 0.00 0.00 0.82 -0.21 42 0 1,345 0
30DEC26 155.00 C 0.00 0.00 0.00 0.74 -0.19 42 0 693 0
30DEC26 157.50 C 0.00 0.00 0.00 0.67 -0.18 42 0 357 0
30DEC26 160.00 C 0.00 0.00 0.00 0.60 -0.16 42 0 1,547 0
30MAR27 37.00 C 0.00 0.00 0.00 48.96 -2.30 58 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 48.04 -2.29 57 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 47.14 -2.27 57 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 46.26 -2.23 56 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 45.32 -2.25 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 44.45 -2.21 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 43.54 -2.21 54 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 42.61 -2.24 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 41.72 -2.23 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 40.89 -2.17 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 40.11 -2.10 53 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 39.11 -2.23 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 38.27 -2.20 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 37.38 -1.85 50 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 35.31 -2.01 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.23 -2.06 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 31.23 -1.99 47 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.29 -1.94 46 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 27.43 -1.89 45 0 51 0
30MAR27 65.00 C 0.00 0.00 0.00 25.66 -1.82 45 0 3 0
30MAR27 67.50 C 0.00 0.00 0.00 23.96 -1.75 44 0 1 0
30MAR27 70.00 C 22.00 22.00 22.00 22.32 -1.74 44 1 44 +1
30MAR27 72.50 C 0.00 0.00 0.00 20.77 -1.71 43 0 23 0
30MAR27 75.00 C 19.00 19.00 19.00 19.40 -1.47 43 1 445 0
30MAR27 77.50 C 0.00 0.00 0.00 17.90 -1.65 43 0 3 0
30MAR27 80.00 C 0.00 0.00 0.00 16.77 -1.43 43 0 334 0
30MAR27 82.50 C 0.00 0.00 0.00 15.38 -1.56 42 0 160 0
30MAR27 85.00 C 14.20 14.20 14.20 14.27 -1.42 42 1 143 0
30MAR27 87.50 C 13.93 13.93 13.16 13.24 -1.32 42 3 67 +3
30MAR27 90.00 C 12.25 12.25 12.25 12.26 -1.31 42 1 2,007 0
30MAR27 92.50 C 0.00 0.00 0.00 11.35 -1.25 42 0 173 0
30MAR27 95.00 C 0.00 0.00 0.00 10.52 -1.16 42 0 353 0
30MAR27 97.50 C 0.00 0.00 0.00 9.76 -1.07 42 0 197 0
30MAR27 100.00 C 0.00 0.00 0.00 9.05 -0.98 42 0 207 0
30MAR27 102.50 C 0.00 0.00 0.00 8.39 -0.90 42 0 398 0
30MAR27 105.00 C 0.00 0.00 0.00 7.75 -0.84 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 7.16 -0.79 42 0 280 0
30MAR27 110.00 C 6.77 6.77 6.77 6.61 -0.74 42 60 612 -60
30MAR27 112.50 C 0.00 0.00 0.00 6.10 -0.70 42 0 1,429 0
TOTAL CALL 19,988 619,724 +7,139
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 82 0 70 0
24APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 65 0 297 0
24APR26 77.50 P 0.03 0.03 0.03 0.01 -0.01 48 100 223 -46
24APR26 80.00 P 0.16 0.18 0.10 0.09 +0.01 47 134 780 +72
24APR26 82.50 P 0.49 0.68 0.39 0.46 +0.16 45 863 1,229 +359
24APR26 85.00 P 1.60 1.95 1.39 1.55 +0.62 45 309 1,001 -22
24APR26 87.50 P 3.29 3.82 3.29 3.55 +1.40 53 129 392 +113
24APR26 90.00 P 0.00 0.00 0.00 5.83 +1.89 56 0 16 0
24APR26 92.50 P 0.00 0.00 0.00 8.31 +2.09 70 0 1 0
24APR26 95.00 P 10.70 10.70 10.70 10.75 +2.18 0 1 0 -2
24APR26 97.50 P 0.00 0.00 0.00 13.25 +2.20 0 0 0 -2
24APR26 100.00 P 0.00 0.00 0.00 15.75 +2.20 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 18.25 +2.20 0 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 20.75 +2.20 0 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 23.25 +2.20 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 25.75 +2.20 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 209 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 162 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 157 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 151 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 146 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 136 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 124 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 406 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 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 81 0 1,151 0
29APR26 65.00 P 0.02 0.03 0.02 0.01 0.00 72 20 1,634 -18
29APR26 67.50 P 0.05 0.05 0.05 0.01 0.00 62 70 1,158 0
29APR26 70.00 P 0.04 0.05 0.04 0.01 0.00 53 553 2,530 -455
29APR26 72.50 P 0.07 0.07 0.07 0.01 0.00 43 600 2,590 -600
29APR26 75.00 P 0.10 0.12 0.10 0.03 +0.01 40 230 6,993 -78
29APR26 77.50 P 0.17 0.24 0.16 0.12 +0.03 39 720 6,980 +325
29APR26 80.00 P 0.45 0.55 0.40 0.41 +0.13 39 529 14,569 -92
29APR26 82.50 P 1.02 1.28 0.97 1.02 +0.35 38 2,604 6,428 +1,149
29APR26 85.00 P 2.15 2.55 2.00 2.20 +0.76 38 1,129 13,881 -23
29APR26 87.50 P 3.60 4.30 3.60 4.01 +1.37 42 48 6,062 +3
29APR26 90.00 P 5.75 6.49 5.75 6.07 +1.54 42 64 3,322 -3
29APR26 92.50 P 8.40 8.40 8.40 8.31 +1.92 39 2 3,485 -2
29APR26 95.00 P 10.84 10.84 10.84 11.08 +2.39 65 2 5,692 -2
29APR26 97.50 P 13.20 13.20 13.20 13.25 +2.16 0 37 3,946 -4
29APR26 100.00 P 0.00 0.00 0.00 15.75 +2.20 0 0 2,493 -169
29APR26 102.50 P 0.00 0.00 0.00 18.25 +2.20 0 0 217 0
29APR26 105.00 P 0.00 0.00 0.00 20.75 +1.64 0 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 23.25 +2.20 0 0 0 -29
29APR26 110.00 P 0.00 0.00 0.00 25.75 +2.20 0 0 30 -6
29APR26 112.50 P 0.00 0.00 0.00 28.25 +2.20 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 30.75 +2.20 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 33.25 +2.20 0 0 61 0
29APR26 120.00 P 0.00 0.00 0.00 35.75 +2.20 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 38.25 +2.20 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 40.75 +2.20 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 43.25 +2.20 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 45.75 +2.20 0 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 48.25 +2.20 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 50.75 +2.20 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 53.25 +2.20 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 55.75 +2.20 0 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 58.25 +2.20 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 60.75 +2.20 0 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 63.25 +2.20 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 65.75 +2.20 0 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30APR26 72.50 P 0.08 0.08 0.08 0.01 0.00 41 15 15 +15
30APR26 75.00 P 0.12 0.14 0.12 0.05 +0.01 41 40 40 +40
30APR26 77.50 P 0.21 0.23 0.21 0.18 +0.06 40 120 257 +120
30APR26 80.00 P 0.57 0.65 0.50 0.53 +0.18 40 183 188 -78
30APR26 82.50 P 1.15 1.33 1.09 1.19 +0.40 39 582 479 +405
30APR26 85.00 P 2.37 2.37 2.37 2.40 +0.81 40 2 71 0
30APR26 87.50 P 3.97 3.97 3.97 4.01 +1.22 39 30 34 +26
30APR26 90.00 P 0.00 0.00 0.00 6.07 +1.44 40 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 8.36 +1.84 40 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 11.08 +2.34 61 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 13.25 +2.14 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 15.75 +2.19 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 18.25 +2.20 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 20.75 +1.64 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 23.25 +2.20 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 25.75 +2.20 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 60 0 119 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
28MAY26 55.00 P 0.06 0.06 0.06 0.01 0.00 50 60 394 +60
28MAY26 57.50 P 0.08 0.08 0.07 0.01 0.00 45 230 496 +230
28MAY26 60.00 P 0.10 0.10 0.10 0.01 0.00 40 2 902 +2
28MAY26 62.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 1,771 0
28MAY26 65.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 1,752 0
28MAY26 67.50 P 0.27 0.28 0.27 0.13 +0.02 39 156 1,237 -94
28MAY26 70.00 P 0.42 0.43 0.41 0.28 +0.06 39 97 3,181 0
28MAY26 72.50 P 0.65 0.69 0.59 0.52 +0.10 39 123 4,273 -85
28MAY26 75.00 P 0.98 1.05 0.96 0.92 +0.19 39 95 6,401 +18
28MAY26 77.50 P 1.16 1.61 1.16 1.48 +0.32 39 184 5,440 +142
28MAY26 80.00 P 2.14 2.39 2.10 2.22 +0.49 39 84 6,428 +4
28MAY26 82.50 P 3.12 3.43 3.09 3.19 +0.64 39 130 5,695 +42
28MAY26 85.00 P 4.16 4.71 4.16 4.44 +0.86 39 267 8,341 +189
28MAY26 87.50 P 5.90 6.00 5.90 5.98 +1.08 39 79 2,099 +47
28MAY26 90.00 P 7.55 7.90 7.55 7.68 +1.30 39 20 830 +14
28MAY26 92.50 P 9.88 9.88 9.40 9.51 +1.39 39 18 1,080 +16
28MAY26 95.00 P 0.00 0.00 0.00 11.54 +1.51 38 0 908 0
28MAY26 97.50 P 0.00 0.00 0.00 13.74 +1.67 38 4 184 0
28MAY26 100.00 P 0.00 0.00 0.00 16.05 +1.69 39 0 89 0
28MAY26 102.50 P 0.00 0.00 0.00 18.42 +2.03 39 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 20.77 +1.60 36 0 121 0
28MAY26 107.50 P 0.00 0.00 0.00 23.27 +1.81 39 0 44 0
28MAY26 110.00 P 0.00 0.00 0.00 25.75 +2.00 0 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 28.25 +2.20 0 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 30.75 +2.20 0 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 33.25 +2.19 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 35.75 +2.20 0 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 38.25 +2.11 0 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 40.75 +2.20 0 0 20 -20
28MAY26 127.50 P 0.00 0.00 0.00 43.25 +2.20 0 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 45.75 +2.13 0 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 48.25 +2.20 0 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 50.75 +2.20 0 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 53.25 +2.20 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 55.75 +2.20 0 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 58.25 +2.20 0 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 60.75 +2.20 0 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 63.25 +2.20 0 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 65.75 +2.20 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 67 0 21 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 5 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 45.00 P 0.07 0.07 0.07 0.01 0.00 52 3 160 0
29JUN26 46.00 P 0.06 0.06 0.06 0.01 0.00 50 12 15 +12
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 50 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3,505 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 223 0
29JUN26 57.50 P 0.25 0.25 0.25 0.06 +0.01 40 11 520 0
29JUN26 60.00 P 0.34 0.34 0.33 0.11 +0.02 40 51 1,504 -36
29JUN26 62.50 P 0.00 0.00 0.00 0.21 +0.04 40 0 883 0
29JUN26 65.00 P 0.53 0.53 0.53 0.37 +0.07 40 85 3,230 0
29JUN26 67.50 P 0.00 0.00 0.00 0.60 +0.11 40 0 8,066 0
29JUN26 70.00 P 1.04 1.11 1.03 0.95 +0.17 40 149 9,649 -9
29JUN26 72.50 P 1.48 1.51 1.48 1.42 +0.24 40 10 7,233 0
29JUN26 75.00 P 2.03 2.11 2.03 2.04 +0.36 40 11 18,551 +11
29JUN26 77.50 P 2.65 2.82 2.65 2.76 +0.48 40 7 10,410 0
29JUN26 80.00 P 3.70 3.76 3.62 3.67 +0.60 40 4 22,849 0
29JUN26 82.50 P 4.70 4.92 4.70 4.76 +0.76 39 61 8,778 0
29JUN26 85.00 P 5.94 6.21 5.94 6.01 +0.88 39 243 11,332 +29
29JUN26 87.50 P 0.00 0.00 0.00 7.53 +1.08 40 0 5,338 0
29JUN26 90.00 P 9.30 9.30 9.30 9.18 +1.23 40 13 9,269 -12
29JUN26 92.50 P 10.83 10.83 10.83 10.83 +1.19 39 1 4,634 +1
29JUN26 95.00 P 12.80 12.85 12.80 12.74 +1.22 40 4 15,792 +2
29JUN26 97.50 P 0.00 0.00 0.00 14.73 +1.49 40 0 7,437 0
29JUN26 100.00 P 0.00 0.00 0.00 17.06 +2.31 42 0 18,016 0
29JUN26 102.50 P 0.00 0.00 0.00 19.25 +1.84 42 0 5,134 0
29JUN26 105.00 P 0.00 0.00 0.00 21.57 +1.97 44 0 16,682 0
29JUN26 107.50 P 0.00 0.00 0.00 23.88 +1.69 44 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 26.20 +1.97 44 0 9,743 0
29JUN26 112.50 P 0.00 0.00 0.00 28.58 +1.90 45 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 30.92 +1.89 44 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 33.33 +2.12 43 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 36.16 +1.98 54 0 5,575 0
29JUN26 122.50 P 0.00 0.00 0.00 38.30 +2.16 46 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 40.76 +2.21 45 0 3,236 0
29JUN26 127.50 P 0.00 0.00 0.00 43.26 +2.15 47 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 45.76 +2.12 49 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 48.26 +2.21 51 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 50.76 +2.21 53 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 53.26 +2.11 54 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 55.76 +2.17 56 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 58.26 +2.11 58 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 60.76 +2.03 59 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 63.26 +2.11 61 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 65.76 +2.20 63 0 846 -10
29JUN26 152.50 P 0.00 0.00 0.00 68.26 +2.11 64 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 70.76 +2.11 66 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 73.26 +2.11 67 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 75.76 +2.11 69 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 78.26 +2.11 70 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 80.76 +2.11 72 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 83.26 +2.11 73 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 85.75 +2.19 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 88.26 +2.12 76 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 90.76 +2.12 77 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 93.26 +2.12 79 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 95.76 +2.11 80 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 98.25 +2.20 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 100.75 +2.10 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 103.25 +2.10 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 105.76 +2.12 85 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 108.26 +2.12 86 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 110.76 +2.12 87 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 113.25 +2.10 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 115.76 +2.12 90 0 0 0
30JUL26 57.50 P 0.43 0.44 0.43 0.18 +0.03 40 2 133 +2
30JUL26 60.00 P 0.53 0.53 0.53 0.30 +0.04 40 91 314 +86
30JUL26 62.50 P 0.00 0.00 0.00 0.49 +0.07 40 0 94 0
30JUL26 65.00 P 0.91 0.96 0.91 0.76 +0.11 40 2 121 +1
30JUL26 67.50 P 1.27 1.31 1.27 1.13 +0.17 40 2 243 +2
30JUL26 70.00 P 1.68 1.73 1.68 1.60 +0.24 40 7 475 +7
30JUL26 72.50 P 2.24 2.30 2.15 2.20 +0.32 40 22 286 0
30JUL26 75.00 P 2.87 2.95 2.81 2.87 +0.39 40 33 1,261 +21
30JUL26 77.50 P 3.66 3.66 3.66 3.68 +0.48 39 20 1,106 +20
30JUL26 80.00 P 4.58 4.80 4.48 4.67 +0.62 39 997 2,477 +571
30JUL26 82.50 P 5.71 5.77 5.71 5.82 +0.76 39 153 1,065 +24
30JUL26 85.00 P 6.98 7.25 6.96 7.13 +0.91 39 159 3,296 +107
30JUL26 87.50 P 8.53 8.53 8.53 8.60 +1.04 40 22 1,397 0
30JUL26 90.00 P 0.00 0.00 0.00 10.23 +1.14 40 0 323 0
30JUL26 92.50 P 0.00 0.00 0.00 11.95 +1.22 40 0 361 0
30JUL26 95.00 P 0.00 0.00 0.00 13.82 +1.30 41 0 3,870 0
30JUL26 97.50 P 0.00 0.00 0.00 15.77 +1.46 41 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 17.78 +1.35 41 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.92 +1.52 42 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 22.06 +1.83 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.31 +1.65 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.58 +1.85 43 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 28.89 +1.91 43 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.19 +1.93 42 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 33.60 +2.02 43 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 36.16 +1.98 46 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29SEP26 38.00 P 0.16 0.16 0.16 0.01 0.00 43 20 20 +20
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 +0.01 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 +0.01 42 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 +0.01 42 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 +0.02 41 0 31 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 +0.01 41 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 +0.02 41 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 +0.02 41 0 839 0
29SEP26 52.50 P 0.60 0.60 0.60 0.30 +0.05 41 1 387 +1
29SEP26 55.00 P 0.00 0.00 0.00 0.46 +0.07 41 0 695 0
29SEP26 57.50 P 0.00 0.00 0.00 0.67 +0.08 41 0 716 0
29SEP26 60.00 P 1.27 1.27 1.27 0.96 +0.11 41 20 1,438 +14
29SEP26 62.50 P 0.00 0.00 0.00 1.34 +0.16 41 0 995 0
29SEP26 65.00 P 1.90 1.95 1.90 1.81 +0.23 41 3 2,009 +3
29SEP26 67.50 P 0.00 0.00 0.00 2.35 +0.24 42 0 2,839 0
29SEP26 70.00 P 3.29 3.29 3.26 3.05 +0.34 42 4 26,311 -2
29SEP26 72.50 P 0.00 0.00 0.00 3.80 +0.40 42 0 1,775 0
29SEP26 75.00 P 4.72 4.72 4.72 4.62 +0.49 41 6 3,980 +1
29SEP26 77.50 P 5.59 5.59 5.59 5.57 +0.59 41 2 4,500 +2
29SEP26 80.00 P 6.81 6.81 6.81 6.65 +0.65 41 1 11,051 0
29SEP26 82.50 P 8.01 8.01 8.01 7.83 +0.76 41 4 6,692 0
29SEP26 85.00 P 9.06 9.06 9.06 9.15 +0.88 41 1 6,096 +1
29SEP26 87.50 P 0.00 0.00 0.00 10.62 +0.95 41 0 2,112 0
29SEP26 90.00 P 12.12 12.17 12.07 12.14 +1.03 41 385 4,296 -172
29SEP26 92.50 P 0.00 0.00 0.00 13.89 +1.25 41 0 4,102 0
29SEP26 95.00 P 0.00 0.00 0.00 15.59 +1.22 41 0 5,594 0
29SEP26 97.50 P 0.00 0.00 0.00 17.53 +1.57 42 0 2,623 0
29SEP26 100.00 P 19.06 19.20 19.06 19.56 +1.64 43 76 6,810 +1
29SEP26 102.50 P 0.00 0.00 0.00 21.39 +1.56 42 0 3,404 0
29SEP26 105.00 P 23.08 23.31 23.08 23.89 +2.14 45 28 2,877 +28
29SEP26 107.50 P 0.00 0.00 0.00 25.53 +1.77 42 0 728 0
29SEP26 110.00 P 0.00 0.00 0.00 27.69 +1.67 43 0 2,183 0
29SEP26 112.50 P 0.00 0.00 0.00 29.87 +1.84 43 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 32.08 +1.60 43 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 34.34 +1.83 43 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 36.64 +1.82 43 0 326 0
29SEP26 122.50 P 0.00 0.00 0.00 38.94 +1.85 43 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 41.27 +1.88 43 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 43.55 +1.80 42 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 46.00 +1.93 42 0 129 0
29SEP26 132.50 P 0.00 0.00 0.00 48.37 +1.90 42 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 50.83 +2.04 42 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 53.32 +2.17 43 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 55.82 +2.22 44 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 58.26 +2.11 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 60.76 +2.03 44 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 63.26 +2.09 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 65.76 +2.20 46 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 68.26 +2.11 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 70.76 +2.11 49 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 73.26 +2.11 50 0 0 0
29SEP26 160.00 P 75.94 75.94 75.94 75.76 +2.11 51 1 2 +1
30DEC26 37.00 P 0.00 0.00 0.00 0.06 +0.01 42 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 +0.01 42 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 +0.01 42 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 +0.03 42 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.23 +0.02 42 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.27 +0.02 42 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 +0.04 42 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.39 +0.04 42 0 343 0
30DEC26 48.00 P 0.00 0.00 0.00 0.45 +0.04 42 0 208 0
30DEC26 49.00 P 0.00 0.00 0.00 0.53 +0.07 42 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.62 +0.07 42 0 332 0
30DEC26 52.50 P 0.00 0.00 0.00 0.87 +0.11 42 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.17 +0.11 42 0 412 0
30DEC26 57.50 P 1.89 1.89 1.85 1.58 +0.17 42 82 412 0
30DEC26 60.00 P 0.00 0.00 0.00 2.04 +0.21 42 0 1,360 0
30DEC26 62.50 P 0.00 0.00 0.00 2.60 +0.25 42 0 966 0
30DEC26 65.00 P 0.00 0.00 0.00 3.25 +0.33 42 0 1,680 0
30DEC26 67.50 P 0.00 0.00 0.00 3.97 +0.34 42 0 597 0
30DEC26 70.00 P 4.76 4.76 4.76 4.76 +0.41 42 2 20,779 +2
30DEC26 72.50 P 5.50 5.50 5.50 5.58 +0.45 42 2 1,830 +2
30DEC26 75.00 P 6.53 6.53 6.53 6.53 +0.54 41 20 2,060 +20
30DEC26 77.50 P 0.00 0.00 0.00 7.55 +0.60 41 0 2,685 0
30DEC26 80.00 P 8.60 8.60 8.60 8.71 +0.72 41 1,205 10,272 +5
30DEC26 82.50 P 9.87 9.87 9.87 9.93 +0.77 41 12 3,123 +12
30DEC26 85.00 P 0.00 0.00 0.00 11.27 +0.86 41 0 8,240 0
30DEC26 87.50 P 0.00 0.00 0.00 12.71 +0.95 41 0 1,099 0
30DEC26 90.00 P 14.37 14.37 14.37 14.24 +1.04 41 2 8,335 +2
30DEC26 92.50 P 0.00 0.00 0.00 15.79 +1.11 41 0 1,932 0
30DEC26 95.00 P 0.00 0.00 0.00 17.56 +1.27 41 0 2,802 0
30DEC26 97.50 P 0.00 0.00 0.00 19.32 +1.28 41 0 2,125 0
30DEC26 100.00 P 0.00 0.00 0.00 21.16 +1.32 41 0 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 23.08 +1.43 41 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 25.01 +1.51 42 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 27.01 +1.55 42 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 29.04 +1.66 42 0 1,267 0
30DEC26 112.50 P 0.00 0.00 0.00 31.13 +1.65 42 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 33.25 +1.69 42 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 35.40 +1.73 42 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 37.59 +1.78 42 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 39.81 +1.75 42 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 42.05 +1.54 42 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 44.31 +1.58 42 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 46.65 +1.81 42 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 48.98 +1.70 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 51.30 +1.86 42 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 53.65 +1.90 42 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 56.02 +1.85 41 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 58.38 +2.01 40 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 60.81 +2.08 40 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 63.26 +2.09 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 65.76 +2.07 40 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 68.26 +2.11 41 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 70.76 +2.11 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 73.26 +2.11 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 75.76 +2.11 44 0 140 0
30MAR27 37.00 P 0.00 0.00 0.00 0.15 +0.02 42 0 95 0
30MAR27 38.00 P 0.60 0.60 0.60 0.19 +0.04 42 5 5 +5
30MAR27 39.00 P 0.00 0.00 0.00 0.23 +0.05 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.27 +0.05 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.32 +0.06 42 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 +0.07 42 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.44 +0.07 42 0 18 0
30MAR27 44.00 P 0.00 0.00 0.00 0.50 +0.07 42 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 0.59 +0.10 42 0 34 0
30MAR27 46.00 P 0.00 0.00 0.00 0.68 +0.11 42 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.77 +0.11 42 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.87 +0.12 42 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 0.99 +0.15 42 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.12 +0.16 42 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.47 +0.19 42 0 189 0
30MAR27 55.00 P 0.00 0.00 0.00 1.91 +0.23 42 0 149 0
30MAR27 57.50 P 0.00 0.00 0.00 2.42 +0.31 42 0 321 0
30MAR27 60.00 P 3.20 3.20 3.20 2.99 +0.32 42 2 184 +2
30MAR27 62.50 P 0.00 0.00 0.00 3.68 +0.43 42 0 302 0
30MAR27 65.00 P 0.00 0.00 0.00 4.42 +0.44 42 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 5.22 +0.50 42 0 226 0
30MAR27 70.00 P 6.00 6.00 6.00 6.07 +0.49 42 2 443 +2
30MAR27 72.50 P 7.02 7.02 7.02 6.97 +0.54 41 1 479 0
30MAR27 75.00 P 8.00 8.00 7.84 7.84 +0.50 41 12 725 +12
30MAR27 77.50 P 9.00 9.00 9.00 9.03 +0.67 41 1 415 0
30MAR27 80.00 P 10.10 10.10 10.10 10.18 +0.70 41 2 1,075 +2
30MAR27 82.50 P 11.26 11.26 11.26 11.44 +0.77 40 2 180 0
30MAR27 85.00 P 0.00 0.00 0.00 12.81 +0.86 41 0 53 0
30MAR27 87.50 P 0.00 0.00 0.00 14.24 +0.95 40 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 15.74 +1.02 40 0 1,563 0
30MAR27 92.50 P 0.00 0.00 0.00 17.30 +1.06 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 18.97 +1.08 40 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 20.75 +1.28 41 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 22.51 +1.36 41 0 306 0
30MAR27 102.50 P 0.00 0.00 0.00 24.36 +1.36 41 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 26.26 +1.42 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.22 +1.48 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.25 +1.56 41 0 37 0
30MAR27 112.50 P 0.00 0.00 0.00 32.22 +1.56 41 0 465 0
TOTAL PUT 14,744 597,121 +2,354
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$ 11.27
29APR26 8.25 C 0.00 0.00 0.00 3.02 -0.27 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.78 -0.26 92 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.54 -0.25 97 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.28 -0.26 75 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.02 -0.27 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.77 -0.27 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.52 -0.28 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.27 -0.28 0 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.78 -0.27 27 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.37 -0.22 33 0 67 0
29APR26 11.50 C 0.13 0.13 0.13 0.11 -0.13 32 10 194 +10
29APR26 12.00 C 0.00 0.00 0.00 0.02 -0.04 32 0 328 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 41 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 54 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 76 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 86 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 96 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 114 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 130 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.03 -0.28 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.79 -0.27 46 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.57 -0.23 57 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.30 -0.25 44 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.04 -0.27 32 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.80 -0.26 34 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.56 -0.26 33 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.32 -0.27 31 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.90 -0.25 32 0 121 0
28MAY26 11.00 C 0.59 0.59 0.59 0.58 -0.17 34 35 152 +35
28MAY26 11.50 C 0.33 0.34 0.33 0.32 -0.14 33 45 442 +10
28MAY26 12.00 C 0.00 0.00 0.00 0.16 -0.10 32 0 260 0
28MAY26 12.50 C 0.00 0.00 0.00 0.08 -0.06 33 0 160 0
28MAY26 13.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 -0.01 36 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 80 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 25 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.28 -0.27 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.03 -0.28 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.79 -0.27 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.57 -0.23 48 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.33 -0.22 46 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.05 -0.26 34 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.81 -0.26 33 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.58 -0.25 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.36 -0.24 33 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 0.99 -0.20 34 0 0 0
29JUN26 11.00 C 0.64 0.64 0.64 0.67 -0.15 33 20 20 -5
29JUN26 11.50 C 0.00 0.00 0.00 0.44 -0.11 33 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.27 -0.09 33 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.17 -0.06 33 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.10 -0.05 33 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 508 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 45 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 5,759 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 47 0 105 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 165 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 3,810 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.04 -0.27 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.82 -0.24 46 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.57 -0.23 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.34 -0.22 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.06 -0.26 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.83 -0.25 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.61 -0.25 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.41 -0.24 33 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.05 -0.22 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.79 -0.16 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.57 -0.11 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.40 -0.09 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.27 -0.09 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.18 -0.08 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.12 -0.06 33 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.05 -0.03 33 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 -0.02 34 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.07 -0.24 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.83 -0.23 40 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.59 -0.21 37 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.35 -0.23 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.15 -0.20 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.95 -0.18 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.77 -0.22 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.60 -0.21 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.31 -0.18 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.03 -0.15 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.82 -0.14 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.65 -0.12 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 -0.09 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 -0.08 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.31 -0.07 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.05 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 -0.05 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.15 -0.03 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 -0.03 36 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.09 -0.02 37 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 -0.01 37 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.02 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.08 -0.25 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.83 -0.28 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.62 -0.28 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.41 -0.22 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.29 -0.14 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.12 -0.14 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.96 -0.20 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.81 -0.19 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.54 -0.17 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.26 -0.15 33 0 0 0
30DEC26 11.50 C 0.94 0.94 0.94 1.06 -0.13 33 12 0 -12
30DEC26 12.00 C 0.00 0.00 0.00 0.88 -0.12 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.73 -0.11 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.60 -0.10 34 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.50 -0.08 34 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 -0.06 34 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 -0.06 34 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 -0.04 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 -0.04 35 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 -0.04 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 -0.03 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 -0.03 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.07 -0.01 35 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 35 0 140 0
30MAR27 8.25 C 0.00 0.00 0.00 3.16 -0.25 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.97 -0.24 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.79 -0.23 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.61 -0.23 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.45 -0.14 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.22 -0.22 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.14 -0.21 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.94 -0.20 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.74 -0.19 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.45 -0.18 32 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.25 -0.17 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.08 -0.14 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.92 -0.14 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 -0.12 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.67 -0.11 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.57 -0.10 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.48 -0.09 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.43 -0.06 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.36 -0.06 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 -0.06 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 -0.06 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 -0.05 34 0 8 0
TOTAL CALL 122 19,108 +38
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 82 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 52 0
29APR26 10.00 P 0.02 0.02 0.02 0.01 0.00 48 25 32 -25
29APR26 10.50 P 0.03 0.03 0.03 0.01 0.00 31 6 131 +6
29APR26 11.00 P 0.00 0.00 0.00 0.08 +0.03 30 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.32 +0.11 29 0 341 0
29APR26 12.00 P 0.00 0.00 0.00 0.74 +0.22 29 0 167 0
29APR26 12.50 P 0.00 0.00 0.00 1.23 +0.26 0 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.73 +0.27 0 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.23 +0.27 0 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.73 +0.27 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.23 +0.22 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.73 +0.22 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.23 +0.27 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.73 +0.27 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.23 +0.27 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.73 +0.27 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.23 +0.27 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.73 +0.27 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.23 +0.27 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.01 34 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 0.00 32 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 +0.01 32 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 +0.03 33 0 323 0
28MAY26 10.50 P 0.00 0.00 0.00 0.26 +0.05 33 0 382 0
28MAY26 11.00 P 0.50 0.50 0.49 0.49 +0.09 33 11 108 -10
28MAY26 11.50 P 0.00 0.00 0.00 0.77 +0.10 31 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 1.17 +0.17 32 0 209 0
28MAY26 12.50 P 0.00 0.00 0.00 1.61 +0.22 32 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.09 +0.25 35 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.58 +0.24 38 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.05 +0.22 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.55 +0.22 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.05 +0.27 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.55 +0.21 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.05 +0.21 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.55 +0.21 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.05 +0.22 50 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.55 +0.27 55 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 7.05 +0.22 60 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.55 +0.22 65 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 +0.03 33 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.04 33 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.24 +0.05 33 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.40 +0.07 32 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.63 +0.09 32 0 88 0
29JUN26 11.50 P 0.00 0.00 0.00 0.91 +0.10 31 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.27 +0.14 31 0 211 0
29JUN26 12.50 P 0.00 0.00 0.00 1.70 +0.19 33 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.13 +0.22 32 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.59 +0.19 31 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.09 +0.23 36 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.56 +0.22 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.07 +0.24 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.55 +0.21 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.06 +0.22 42 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.55 +0.21 36 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 6.05 +0.22 40 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.55 +0.26 44 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 7.05 +0.22 47 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.55 +0.22 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 8.04 +0.27 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.54 +0.27 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 9.04 +0.21 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 10.04 +0.27 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 11.04 +0.27 58 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 12.04 +0.21 65 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 13.04 +0.22 71 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.20 +0.03 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.27 +0.05 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.34 +0.05 33 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.52 +0.07 33 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.75 +0.09 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.04 +0.09 32 0 1 0
30JUL26 12.00 P 0.00 0.00 0.00 1.40 +0.17 33 0 100 0
30JUL26 12.50 P 0.00 0.00 0.00 1.78 +0.18 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.20 +0.20 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.64 +0.19 32 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.10 +0.20 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.57 +0.20 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.07 +0.22 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.55 +0.21 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.06 +0.22 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 +0.02 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 +0.03 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.27 +0.04 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 +0.05 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.41 +0.06 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.49 +0.07 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 +0.07 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 +0.10 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.06 +0.12 37 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.36 +0.14 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.65 +0.11 36 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.07 +0.24 38 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.46 +0.20 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.88 +0.21 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.33 +0.23 41 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.78 +0.23 42 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.26 +0.25 44 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.74 +0.25 46 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.24 +0.27 49 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.74 +0.27 51 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.24 +0.27 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.74 +0.26 56 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.25 +0.27 59 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.74 +0.25 61 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.23 +0.27 62 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.72 +0.27 64 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.19 +0.22 64 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.20 +0.26 68 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.18 +0.24 70 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.17 +0.34 73 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.22 +0.03 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 +0.04 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.33 +0.04 35 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.40 +0.05 35 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.48 +0.06 35 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.56 +0.07 35 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.65 +0.07 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 +0.09 35 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.99 +0.11 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.25 +0.12 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.55 +0.14 36 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.87 +0.15 36 0 120 0
30DEC26 12.50 P 0.00 0.00 0.00 2.23 +0.17 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.61 +0.18 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.02 +0.20 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.44 +0.22 38 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.88 +0.22 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.34 +0.24 40 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.80 +0.24 41 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.28 +0.25 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.77 +0.26 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.27 +0.27 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.74 +0.26 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.25 +0.27 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.74 +0.25 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.23 +0.27 52 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.72 +0.27 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.19 +0.22 53 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.20 +0.26 57 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.18 +0.24 59 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.17 +0.34 61 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 +0.02 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.37 +0.03 34 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.44 +0.04 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.51 +0.04 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.60 +0.05 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.69 +0.05 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.79 +0.06 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 +0.07 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 +0.09 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.40 +0.09 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.70 +0.11 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.02 +0.13 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.37 +0.14 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.74 +0.15 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.13 +0.17 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.54 +0.18 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.88 +0.22 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.34 +0.24 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.80 +0.15 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.28 +0.17 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.77 +0.20 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.27 +0.27 41 0 0 0
TOTAL PUT 42 5,340 -29
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$ 31.80
24APR26 22.00 C 0.00 0.00 0.00 9.92 -0.49 299 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 8.92 -0.49 269 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 7.92 -0.49 239 0 0 0
24APR26 25.00 C 0.00 0.00 0.00 6.92 -0.49 210 0 0 0
24APR26 26.00 C 0.00 0.00 0.00 5.92 -0.49 182 0 0 0
24APR26 27.00 C 0.00 0.00 0.00 4.93 -0.48 158 0 0 0
24APR26 28.00 C 0.00 0.00 0.00 3.93 -0.49 130 0 0 0
24APR26 29.00 C 0.00 0.00 0.00 2.92 -0.51 100 0 60 0
24APR26 30.00 C 0.00 0.00 0.00 1.93 -0.58 74 0 63 0
24APR26 31.00 C 1.11 1.17 0.95 0.96 -0.55 48 72 686 -6
24APR26 32.00 C 0.60 0.60 0.31 0.31 -0.45 42 411 1,002 -3
24APR26 33.00 C 0.15 0.15 0.08 0.09 -0.22 48 779 2,764 +301
24APR26 34.00 C 0.06 0.07 0.02 0.02 -0.10 51 152 978 +33
24APR26 35.00 C 0.02 0.02 0.02 0.01 -0.03 61 11 644 +11
24APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 76 0 120 0
24APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 91 0 50 0
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 104 0 50 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 15.99 -0.42 298 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 15.49 -0.42 286 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 14.99 -0.42 275 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 14.44 -0.47 247 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.94 -0.47 237 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 13.44 -0.47 227 0 0 0
29APR26 19.00 C 12.90 12.91 12.89 12.91 -0.50 207 312 758 -312
29APR26 19.50 C 0.00 0.00 0.00 12.44 -0.46 208 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.93 -0.48 195 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 10.94 -0.46 180 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.00 -0.41 177 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 8.94 -0.47 147 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 7.94 -0.47 130 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.95 -0.46 117 0 360 0
29APR26 26.00 C 0.00 0.00 0.00 5.92 -0.50 96 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.93 -0.49 83 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 3.93 -0.50 68 0 93 0
29APR26 29.00 C 2.98 3.10 2.91 2.92 -0.54 52 131 254 +35
29APR26 30.00 C 2.20 2.20 1.94 2.03 -0.48 48 101 1,096 +20
29APR26 31.00 C 1.22 1.32 1.15 1.21 -0.47 42 77 3,249 +20
29APR26 32.00 C 0.76 0.76 0.54 0.58 -0.39 37 1,312 8,058 +576
29APR26 33.00 C 0.34 0.36 0.26 0.25 -0.27 38 2,763 6,174 +160
29APR26 34.00 C 0.15 0.17 0.12 0.10 -0.16 39 1,088 5,131 -370
29APR26 35.00 C 0.08 0.09 0.07 0.04 -0.09 41 690 10,842 +366
29APR26 36.00 C 0.04 0.04 0.04 0.02 -0.05 45 84 6,253 0
29APR26 37.00 C 0.02 0.02 0.02 0.01 -0.03 48 2 4,782 -2
29APR26 38.00 C 0.02 0.02 0.02 0.01 -0.01 55 95 5,303 -12
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3,635 0
29APR26 40.00 C 0.01 0.01 0.01 0.01 0.00 69 307 4,356 -197
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2,624 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 82 0 2,424 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 88 0 1,350 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,300 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 99 0 1,705 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 105 0 1,944 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 916 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1,465 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 120 0 585 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 125 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 137 0 2,474 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 148 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 158 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 168 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 177 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 186 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 195 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 203 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 211 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 218 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 232 0 253 0
30APR26 23.00 C 0.00 0.00 0.00 8.94 -0.48 137 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 7.94 -0.47 122 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 6.95 -0.48 109 0 0 0
30APR26 26.00 C 0.00 0.00 0.00 5.92 -0.50 89 0 0 0
30APR26 27.00 C 0.00 0.00 0.00 4.93 -0.49 77 0 0 0
30APR26 28.00 C 0.00 0.00 0.00 3.93 -0.50 63 0 0 0
30APR26 29.00 C 0.00 0.00 0.00 2.92 -0.55 48 0 0 0
30APR26 30.00 C 2.05 2.12 2.05 2.09 -0.47 49 60 60 +60
30APR26 31.00 C 1.31 1.31 1.31 1.27 -0.41 42 2 2 -1
30APR26 32.00 C 0.74 0.77 0.71 0.62 -0.37 37 93 138 +26
30APR26 33.00 C 0.38 0.40 0.31 0.28 -0.27 37 49 685 +1
30APR26 34.00 C 0.00 0.00 0.00 0.12 -0.18 39 0 56 0
30APR26 35.00 C 0.10 0.10 0.10 0.05 -0.11 40 21 86 -2
30APR26 36.00 C 0.00 0.00 0.00 0.02 -0.06 42 0 26 0
30APR26 37.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 1 0
30APR26 39.00 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 15.99 -0.46 127 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 15.49 -0.47 122 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.99 -0.46 117 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 14.48 -0.47 110 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.98 -0.46 105 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 13.49 -0.48 102 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.99 -0.47 98 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 12.49 -0.48 93 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.99 -0.46 89 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.00 -0.48 82 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.01 -0.45 75 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.03 -0.39 69 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.06 -0.47 64 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.09 -0.47 59 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.13 -0.47 53 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.04 -0.57 41 0 31 0
28MAY26 28.00 C 4.32 4.32 4.32 4.25 -0.41 43 5 17 +5
28MAY26 29.00 C 0.00 0.00 0.00 3.45 -0.44 42 0 38 0
28MAY26 30.00 C 2.85 2.85 2.65 2.69 -0.34 40 17 561 -3
28MAY26 31.00 C 2.09 2.09 1.95 1.98 -0.45 38 107 800 -10
28MAY26 32.00 C 1.68 1.68 1.40 1.47 -0.34 38 141 3,359 +41
28MAY26 33.00 C 1.34 1.34 1.04 1.04 -0.30 37 150 3,122 -3
28MAY26 34.00 C 0.89 0.89 0.74 0.70 -0.26 37 143 2,404 +1
28MAY26 35.00 C 0.60 0.61 0.51 0.46 -0.25 36 780 3,930 -253
28MAY26 36.00 C 0.44 0.45 0.37 0.29 -0.20 36 170 1,982 +46
28MAY26 37.00 C 0.34 0.34 0.28 0.18 -0.16 36 254 1,629 +18
28MAY26 38.00 C 0.24 0.25 0.20 0.11 -0.12 36 157 2,308 +146
28MAY26 39.00 C 0.18 0.18 0.16 0.06 -0.09 36 31 2,083 +31
28MAY26 40.00 C 0.14 0.15 0.12 0.04 -0.06 37 56 5,347 +19
28MAY26 41.00 C 0.00 0.00 0.00 0.02 -0.05 36 0 1,215 0
28MAY26 42.00 C 0.08 0.08 0.08 0.01 -0.03 36 30 1,094 0
28MAY26 43.00 C 0.06 0.06 0.06 0.01 -0.02 38 5 2,013 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3,186 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 46 0 233 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 48 0 90 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 50 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 52 0 83 0
28MAY26 50.00 C 0.03 0.03 0.03 0.01 0.00 55 5 662 +5
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 60 0 250 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 65 0 388 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 147 0
28MAY26 60.00 C 0.01 0.01 0.01 0.01 0.00 74 10 191 +10
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 85 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 89 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 96 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 16.01 -0.46 91 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 15.52 -0.44 88 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 15.03 -0.42 85 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.53 -0.42 82 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.03 -0.41 78 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.54 -0.43 76 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.05 -0.41 73 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.55 -0.42 70 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.05 -0.40 67 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 11.09 -0.39 63 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.12 -0.38 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.16 -0.37 55 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 8.21 -0.37 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.26 -0.37 48 0 2,255 0
29JUN26 26.00 C 0.00 0.00 0.00 6.35 -0.37 45 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 5.31 -0.54 38 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.50 -0.51 37 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 3.75 -0.49 37 0 56 0
29JUN26 30.00 C 0.00 0.00 0.00 3.17 -0.37 38 0 421 0
29JUN26 31.00 C 2.67 2.67 2.67 2.50 -0.41 37 3 5,573 -3
29JUN26 32.00 C 2.08 2.08 1.97 2.00 -0.34 37 49 6,296 -3
29JUN26 33.00 C 1.67 1.67 1.54 1.58 -0.30 37 47 4,097 +4
29JUN26 34.00 C 1.27 1.35 1.24 1.23 -0.27 37 214 8,511 +31
29JUN26 35.00 C 1.04 1.08 0.98 0.95 -0.24 37 106 5,286 +15
29JUN26 36.00 C 0.80 0.83 0.76 0.72 -0.23 37 60 5,713 +30
29JUN26 37.00 C 0.00 0.00 0.00 0.55 -0.20 37 0 3,086 0
29JUN26 38.00 C 0.51 0.52 0.49 0.41 -0.18 37 12 6,187 -8
29JUN26 39.00 C 0.41 0.41 0.40 0.31 -0.15 37 17 1,908 0
29JUN26 40.00 C 0.34 0.34 0.32 0.23 -0.13 38 109 12,876 +102
29JUN26 41.00 C 0.29 0.29 0.28 0.17 -0.11 38 196 5,758 +6
29JUN26 42.00 C 0.24 0.24 0.22 0.12 -0.09 38 62 5,076 -62
29JUN26 43.00 C 0.00 0.00 0.00 0.09 -0.08 38 0 2,897 0
29JUN26 44.00 C 0.00 0.00 0.00 0.07 -0.06 39 0 4,852 0
29JUN26 45.00 C 0.15 0.15 0.13 0.05 -0.05 39 13 15,072 -1
29JUN26 46.00 C 0.00 0.00 0.00 0.04 -0.04 39 0 1,396 0
29JUN26 47.00 C 0.10 0.10 0.10 0.03 -0.03 40 30 1,833 +30
29JUN26 48.00 C 0.09 0.09 0.09 0.02 -0.03 39 50 6,250 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 3,751 0
29JUN26 50.00 C 0.07 0.07 0.07 0.01 -0.02 39 15 27,509 +3
29JUN26 52.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 4,330 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10,915 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 3,656 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 25,162 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 59 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 62 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14,875 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,516 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,725 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 72 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 76 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 78 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 80 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 84 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 86 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 96 0 1,326 0
30JUL26 22.00 C 0.00 0.00 0.00 10.25 -0.39 53 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.30 -0.38 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.38 -0.38 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.47 -0.38 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.60 -0.38 43 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.60 -0.53 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.84 -0.49 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.14 -0.46 37 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 3.58 -0.36 38 0 1,292 0
30JUL26 31.00 C 0.00 0.00 0.00 2.99 -0.34 37 0 2,607 0
30JUL26 32.00 C 2.54 2.56 2.50 2.48 -0.32 37 389 1,371 +389
30JUL26 33.00 C 2.03 2.05 2.01 2.05 -0.28 37 7 788 +5
30JUL26 34.00 C 1.69 1.71 1.68 1.67 -0.26 37 41 980 +1
30JUL26 35.00 C 0.00 0.00 0.00 1.36 -0.24 37 0 1,023 0
30JUL26 36.00 C 0.00 0.00 0.00 1.09 -0.25 37 0 982 0
30JUL26 37.00 C 0.00 0.00 0.00 0.87 -0.24 37 0 1,335 0
30JUL26 38.00 C 0.00 0.00 0.00 0.70 -0.23 37 0 1,443 0
30JUL26 39.00 C 0.68 0.68 0.68 0.55 -0.22 37 1 2,759 -1
30JUL26 40.00 C 0.56 0.56 0.55 0.43 -0.21 37 34 366 -25
30JUL26 41.00 C 0.00 0.00 0.00 0.34 -0.19 37 0 66 0
30JUL26 42.00 C 0.00 0.00 0.00 0.26 -0.18 37 0 21 0
30JUL26 43.00 C 0.00 0.00 0.00 0.20 -0.16 37 0 1,201 0
30JUL26 44.00 C 0.00 0.00 0.00 0.16 -0.14 37 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 0.12 -0.13 37 0 153 0
30JUL26 46.00 C 0.00 0.00 0.00 0.10 -0.11 38 0 2 0
30JUL26 47.00 C 0.00 0.00 0.00 0.08 -0.09 38 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.06 -0.09 38 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.05 -0.07 38 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.04 -0.07 39 0 693 0
29SEP26 16.00 C 0.00 0.00 0.00 16.21 -0.37 67 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.73 -0.38 65 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 15.25 -0.37 63 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.77 -0.37 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.29 -0.38 60 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.82 -0.38 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.34 -0.38 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.87 -0.37 55 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.40 -0.38 54 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 11.47 -0.37 51 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 10.55 -0.37 49 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 9.66 -0.37 47 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.79 -0.37 45 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 7.95 -0.35 44 5,000 5,006 +5,000
29SEP26 26.00 C 0.00 0.00 0.00 7.14 -0.35 42 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 6.37 -0.34 41 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 5.49 -0.50 38 0 8 0
29SEP26 29.00 C 0.00 0.00 0.00 4.84 -0.42 38 0 8 0
29SEP26 30.00 C 4.44 4.44 4.44 4.32 -0.32 38 1 112 +1
29SEP26 31.00 C 0.00 0.00 0.00 3.77 -0.28 38 0 1,090 0
29SEP26 32.00 C 3.30 3.30 3.20 3.28 -0.32 38 4 238 +2
29SEP26 33.00 C 0.00 0.00 0.00 2.83 -0.29 38 0 4,256 0
29SEP26 34.00 C 2.55 2.55 2.55 2.45 -0.26 38 3 1,523 +3
29SEP26 35.00 C 2.18 2.18 2.18 2.10 -0.23 38 30 3,247 -30
29SEP26 36.00 C 1.96 1.96 1.83 1.80 -0.27 38 37 9,272 +27
29SEP26 37.00 C 1.61 1.61 1.61 1.53 -0.28 37 2 2,289 0
29SEP26 38.00 C 0.00 0.00 0.00 1.30 -0.26 37 0 7,452 0
29SEP26 39.00 C 0.00 0.00 0.00 1.10 -0.24 37 0 8,250 0
29SEP26 40.00 C 1.13 1.13 1.11 0.93 -0.23 37 5,015 9,324 +5,010
29SEP26 41.00 C 0.97 0.97 0.97 0.78 -0.21 37 1 1,382 +1
29SEP26 42.00 C 0.00 0.00 0.00 0.66 -0.19 37 0 1,410 0
29SEP26 43.00 C 0.00 0.00 0.00 0.55 -0.18 37 0 1,501 0
29SEP26 44.00 C 0.00 0.00 0.00 0.46 -0.16 37 0 2,763 0
29SEP26 45.00 C 0.63 0.63 0.63 0.38 -0.15 37 4 3,318 0
29SEP26 46.00 C 0.00 0.00 0.00 0.32 -0.14 37 0 1,880 0
29SEP26 47.00 C 0.00 0.00 0.00 0.26 -0.13 37 0 1,428 0
29SEP26 48.00 C 0.00 0.00 0.00 0.22 -0.11 37 0 2,099 0
29SEP26 49.00 C 0.00 0.00 0.00 0.18 -0.11 37 0 2,485 0
29SEP26 50.00 C 0.34 0.34 0.34 0.15 -0.09 37 2 19,823 -2
29SEP26 52.50 C 0.00 0.00 0.00 0.10 -0.07 38 0 3,192 0
29SEP26 55.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 7,889 0
29SEP26 57.50 C 0.20 0.20 0.20 0.04 -0.04 38 1 713 +1
29SEP26 60.00 C 0.14 0.14 0.14 0.03 -0.03 39 3 6,822 -3
29SEP26 62.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 42 0 521 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 453 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,325 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 48 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 377 0
30DEC26 16.00 C 0.00 0.00 0.00 16.46 -0.38 60 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.99 -0.38 58 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 15.53 -0.38 57 0 123 0
30DEC26 17.50 C 0.00 0.00 0.00 15.06 -0.38 56 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 14.60 -0.37 55 0 36 0
30DEC26 18.50 C 0.00 0.00 0.00 14.14 -0.37 53 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 13.69 -0.36 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.23 -0.37 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.79 -0.36 50 0 116 0
30DEC26 21.00 C 0.00 0.00 0.00 11.89 -0.38 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.02 -0.40 46 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 10.17 -0.40 45 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 9.36 -0.40 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.59 -0.37 43 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 7.85 -0.36 42 0 44 0
30DEC26 27.00 C 0.00 0.00 0.00 7.15 -0.35 41 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 6.48 -0.27 40 0 24 0
30DEC26 29.00 C 0.00 0.00 0.00 5.86 -0.33 40 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 5.22 -0.22 39 0 1,590 0
30DEC26 31.00 C 0.00 0.00 0.00 4.60 -0.37 38 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 4.24 -0.22 39 0 142 0
30DEC26 33.00 C 0.00 0.00 0.00 3.81 -0.32 38 0 1,840 0
30DEC26 34.00 C 3.40 3.40 3.40 3.43 -0.29 39 3 784 0
30DEC26 35.00 C 3.07 3.07 3.07 3.07 -0.28 38 2 1,699 0
30DEC26 36.00 C 2.77 2.77 2.77 2.75 -0.30 38 17 7,307 0
30DEC26 37.00 C 0.00 0.00 0.00 2.47 -0.25 39 0 6,011 0
30DEC26 38.00 C 0.00 0.00 0.00 2.21 -0.26 39 0 4,230 0
30DEC26 39.00 C 0.00 0.00 0.00 1.97 -0.25 39 0 1,465 0
30DEC26 40.00 C 1.88 1.88 1.88 1.76 -0.23 39 1 1,412 -1
30DEC26 41.00 C 0.00 0.00 0.00 1.57 -0.22 39 0 2,264 0
30DEC26 42.00 C 0.00 0.00 0.00 1.40 -0.21 39 0 2,116 0
30DEC26 43.00 C 0.00 0.00 0.00 1.25 -0.19 39 0 495 0
30DEC26 44.00 C 0.00 0.00 0.00 1.12 -0.17 39 0 628 0
30DEC26 45.00 C 1.14 1.18 1.14 1.00 -0.16 39 41 3,671 +37
30DEC26 46.00 C 1.07 1.07 1.07 0.89 -0.15 39 1 310 +1
30DEC26 47.00 C 0.98 0.98 0.98 0.80 -0.13 39 1 185 +1
30DEC26 48.00 C 0.00 0.00 0.00 0.71 -0.13 39 0 192 0
30DEC26 49.00 C 0.00 0.00 0.00 0.64 -0.11 39 0 284 0
30DEC26 50.00 C 0.00 0.00 0.00 0.57 -0.11 39 0 5,124 0
30DEC26 52.50 C 0.62 0.62 0.62 0.43 -0.09 40 2 2,069 0
30DEC26 55.00 C 0.00 0.00 0.00 0.33 -0.07 40 0 1,771 0
30DEC26 57.50 C 0.46 0.46 0.46 0.25 -0.06 40 1 418 +1
30DEC26 60.00 C 0.00 0.00 0.00 0.19 -0.05 40 0 548 0
30DEC26 62.50 C 0.00 0.00 0.00 0.15 -0.04 40 0 338 0
30DEC26 65.00 C 0.00 0.00 0.00 0.12 -0.03 41 0 184 0
30DEC26 67.50 C 0.00 0.00 0.00 0.09 -0.03 41 0 153 0
30DEC26 70.00 C 0.23 0.23 0.23 0.07 -0.03 41 1 1,978 +1
30DEC26 72.50 C 0.21 0.21 0.21 0.06 -0.02 42 20 100 +20
30DEC26 75.00 C 0.00 0.00 0.00 0.05 -0.01 42 0 602 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 743 0
30MAR27 16.00 C 0.00 0.00 0.00 16.70 -0.44 56 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 16.25 -0.38 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.80 -0.37 54 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 15.35 -0.38 53 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.91 -0.36 52 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 14.47 -0.37 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 14.03 -0.37 50 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 13.60 -0.37 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 13.30 -0.36 51 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 12.33 -0.37 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.51 -0.37 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.72 -0.36 45 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 9.95 -0.36 44 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 9.35 -0.23 44 0 158 0
30MAR27 26.00 C 0.00 0.00 0.00 8.51 -0.34 42 0 10 0
30MAR27 27.00 C 0.00 0.00 0.00 7.84 -0.33 41 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.21 -0.33 41 0 58 0
30MAR27 29.00 C 0.00 0.00 0.00 6.61 -0.32 40 0 10 0
30MAR27 30.00 C 6.10 6.10 6.10 6.00 -0.35 39 1 1,008 +1
30MAR27 31.00 C 0.00 0.00 0.00 5.54 -0.36 39 0 512 0
30MAR27 32.00 C 5.04 5.04 5.04 5.03 -0.42 39 2 368 -2
30MAR27 33.00 C 4.70 4.70 4.63 4.54 -0.39 38 5 5,945 0
30MAR27 34.00 C 0.00 0.00 0.00 4.17 -0.35 38 0 6,881 0
30MAR27 35.00 C 0.00 0.00 0.00 3.83 -0.31 39 0 1,459 0
30MAR27 36.00 C 0.00 0.00 0.00 3.52 -0.25 39 0 368 0
30MAR27 37.00 C 0.00 0.00 0.00 3.24 -0.25 39 0 61 0
30MAR27 38.00 C 3.12 3.12 2.98 2.97 -0.22 39 3 1,070 +2
30MAR27 39.00 C 2.76 2.76 2.76 2.75 -0.16 39 502 514 +502
30MAR27 40.00 C 0.00 0.00 0.00 2.52 -0.14 39 0 1,572 0
30MAR27 41.00 C 0.00 0.00 0.00 2.32 -0.11 40 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.16 -0.06 40 0 175 0
30MAR27 43.00 C 0.00 0.00 0.00 1.99 -0.03 40 0 211 0
30MAR27 44.00 C 0.00 0.00 0.00 1.85 0.00 40 0 275 0
30MAR27 45.00 C 0.00 0.00 0.00 1.71 +0.02 41 0 2,294 0
30MAR27 46.00 C 0.00 0.00 0.00 1.58 +0.04 41 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 1.47 +0.07 41 0 63 0
30MAR27 48.00 C 0.00 0.00 0.00 1.37 +0.09 41 0 21 0
30MAR27 49.00 C 0.00 0.00 0.00 1.27 +0.10 41 0 19 0
30MAR27 50.00 C 0.00 0.00 0.00 1.19 +0.12 42 0 1,159 0
TOTAL CALL 22,834 581,490 +11,843
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 206 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
24APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
24APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
24APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 18 0
24APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 80 0 22 0
24APR26 29.00 P 0.03 0.03 0.03 0.03 +0.01 73 1 160 0
24APR26 30.00 P 0.04 0.04 0.02 0.07 +0.03 62 136 1,075 +130
24APR26 31.00 P 0.14 0.15 0.10 0.18 +0.06 51 255 566 +57
24APR26 32.00 P 0.45 0.55 0.39 0.48 +0.15 39 417 557 +197
24APR26 33.00 P 1.02 1.22 1.02 1.24 +0.35 38 54 193 +37
24APR26 34.00 P 1.99 1.99 1.97 2.22 +0.45 52 90 255 +90
24APR26 35.00 P 0.00 0.00 0.00 3.20 +0.57 0 0 42 0
24APR26 36.00 P 0.00 0.00 0.00 4.20 +0.59 0 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 5.20 +0.59 0 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 6.20 +0.59 0 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 7.20 +0.59 0 0 0 0
24APR26 40.00 P 0.00 0.00 0.00 8.20 +0.59 0 0 0 0
24APR26 41.00 P 0.00 0.00 0.00 9.20 +0.59 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 142 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 135 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 122 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 110 0 170 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 98 0 758 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 86 0 485 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 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 53 0 2,111 0
29APR26 28.00 P 0.03 0.03 0.03 0.03 +0.01 51 79 2,786 -29
29APR26 29.00 P 0.06 0.06 0.05 0.05 0.00 43 19 3,821 -2
29APR26 30.00 P 0.12 0.14 0.10 0.15 +0.04 42 980 12,939 +614
29APR26 31.00 P 0.34 0.35 0.26 0.35 +0.09 39 1,957 7,522 +164
29APR26 32.00 P 0.65 0.77 0.62 0.73 +0.18 35 1,597 9,695 +892
29APR26 33.00 P 1.45 1.45 1.34 1.39 +0.30 34 1,232 7,446 +1,084
29APR26 34.00 P 0.00 0.00 0.00 2.28 +0.44 38 0 6,559 0
29APR26 35.00 P 3.08 3.15 3.08 3.22 +0.42 39 259 9,005 -144
29APR26 36.00 P 4.01 4.01 4.01 4.20 +0.55 0 3 4,560 0
29APR26 37.00 P 0.00 0.00 0.00 5.20 +0.58 0 0 3,797 0
29APR26 38.00 P 6.11 6.11 6.11 6.39 +0.62 97 50 1,332 0
29APR26 39.00 P 0.00 0.00 0.00 7.20 +0.55 0 0 234 -1,622
29APR26 40.00 P 8.14 8.14 8.14 8.20 +0.55 0 1 20 -22
29APR26 41.00 P 0.00 0.00 0.00 9.20 +0.55 0 0 30 0
29APR26 42.00 P 0.00 0.00 0.00 10.20 +0.55 0 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 11.20 +0.55 0 0 120 0
29APR26 44.00 P 0.00 0.00 0.00 12.20 +0.55 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.20 +0.55 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.20 +0.55 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.20 +0.55 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.20 +0.55 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.20 +0.55 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 18.20 +0.55 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 20.70 +0.53 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 23.20 +0.55 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 25.70 +0.55 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 28.20 +0.54 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 30.70 +0.55 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 33.20 +0.55 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 35.70 +0.55 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 38.20 +0.55 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 40.70 +0.55 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 43.20 +0.55 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 45.70 +0.55 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 48.20 +0.55 0 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 60 0 0 0
30APR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 55 0 0 0
30APR26 28.00 P 0.00 0.00 0.00 0.04 +0.02 50 0 1 0
30APR26 29.00 P 0.00 0.00 0.00 0.10 +0.05 48 0 0 0
30APR26 30.00 P 0.16 0.17 0.16 0.20 +0.07 43 68 75 +68
30APR26 31.00 P 0.39 0.40 0.33 0.40 +0.12 39 202 279 +202
30APR26 32.00 P 0.00 0.00 0.00 0.76 +0.17 35 0 44 0
30APR26 33.00 P 1.34 1.47 1.34 1.42 +0.28 34 58 102 +57
30APR26 34.00 P 0.00 0.00 0.00 2.28 +0.33 36 0 30 0
30APR26 35.00 P 0.00 0.00 0.00 3.23 +0.42 39 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 4.21 +0.54 42 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 5.20 +0.57 0 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 6.39 +0.62 90 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 7.20 +0.55 0 0 0 0
30APR26 40.00 P 0.00 0.00 0.00 8.20 +0.55 0 0 0 0
30APR26 41.00 P 0.00 0.00 0.00 9.20 +0.55 0 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 82 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 78 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 150 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 62 0 106 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 60 0 39 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 61 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 48 0 526 0
28MAY26 23.00 P 0.04 0.04 0.04 0.02 +0.01 47 2 286 +2
28MAY26 24.00 P 0.07 0.07 0.07 0.03 0.00 44 7 433 -2
28MAY26 25.00 P 0.08 0.08 0.08 0.06 +0.01 43 7 2,466 -7
28MAY26 26.00 P 0.13 0.13 0.12 0.10 +0.01 41 60 2,520 -51
28MAY26 27.00 P 0.20 0.20 0.18 0.18 +0.03 41 107 1,718 +59
28MAY26 28.00 P 0.29 0.32 0.29 0.29 +0.03 39 66 3,257 +65
28MAY26 29.00 P 0.43 0.49 0.43 0.47 +0.05 38 221 3,211 +100
28MAY26 30.00 P 0.70 0.75 0.67 0.73 +0.09 38 321 9,670 +152
28MAY26 31.00 P 1.07 1.10 0.99 1.07 +0.15 37 524 4,987 +56
28MAY26 32.00 P 1.52 1.54 1.44 1.51 +0.19 36 264 6,129 +71
28MAY26 33.00 P 2.11 2.11 2.00 2.08 +0.24 35 247 4,052 -29
28MAY26 34.00 P 2.72 2.72 2.72 2.75 +0.25 34 8 2,429 0
28MAY26 35.00 P 3.47 3.58 3.47 3.53 +0.30 34 4 2,635 0
28MAY26 36.00 P 4.47 4.47 4.45 4.38 +0.42 34 5 587 0
28MAY26 37.00 P 0.00 0.00 0.00 5.28 +0.45 33 0 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 6.39 +0.62 44 0 966 0
28MAY26 39.00 P 0.00 0.00 0.00 7.22 +0.41 36 0 392 0
28MAY26 40.00 P 0.00 0.00 0.00 8.20 +0.45 0 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 9.20 +0.55 0 0 43 0
28MAY26 42.00 P 0.00 0.00 0.00 10.20 +0.55 0 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 11.20 +0.49 0 0 6 0
28MAY26 44.00 P 0.00 0.00 0.00 12.20 +0.55 0 0 1 0
28MAY26 45.00 P 13.15 13.15 13.15 13.20 +0.55 0 5 5 +5
28MAY26 46.00 P 0.00 0.00 0.00 14.20 +0.55 0 0 0 -1
28MAY26 47.00 P 0.00 0.00 0.00 15.20 +0.55 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.20 +0.55 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.20 +0.55 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.20 +0.55 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 20.70 +0.53 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.20 +0.55 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 25.70 +0.55 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.20 +0.54 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 30.70 +0.55 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.20 +0.55 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 35.70 +0.55 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.20 +0.55 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 40.70 +0.55 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.20 +0.55 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 4,907 0
29JUN26 21.00 P 0.06 0.06 0.06 0.02 +0.01 43 6 276 +6
29JUN26 22.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 134 0
29JUN26 23.00 P 0.11 0.11 0.11 0.06 +0.02 41 2 1,267 +2
29JUN26 24.00 P 0.16 0.16 0.16 0.10 +0.03 40 3 352 0
29JUN26 25.00 P 0.23 0.23 0.23 0.16 +0.04 39 3 2,937 0
29JUN26 26.00 P 0.29 0.32 0.29 0.26 +0.05 39 40 1,447 +10
29JUN26 27.00 P 0.43 0.43 0.41 0.40 +0.07 38 232 2,079 +191
29JUN26 28.00 P 0.60 0.60 0.58 0.58 +0.08 37 45 6,445 +1
29JUN26 29.00 P 0.83 0.83 0.81 0.80 +0.06 36 43 4,314 +15
29JUN26 30.00 P 1.13 1.13 1.08 1.11 +0.09 36 220 6,631 -179
29JUN26 31.00 P 1.58 1.58 1.58 1.50 +0.13 35 8 9,591 +3
29JUN26 32.00 P 1.98 2.00 1.91 1.96 +0.16 35 30 10,209 +4
29JUN26 33.00 P 0.00 0.00 0.00 2.52 +0.19 34 0 8,852 0
29JUN26 34.00 P 0.00 0.00 0.00 3.19 +0.24 35 3 11,430 0
29JUN26 35.00 P 0.00 0.00 0.00 3.99 +0.41 36 0 11,501 0
29JUN26 36.00 P 0.00 0.00 0.00 4.77 +0.37 36 0 6,358 0
29JUN26 37.00 P 5.47 5.53 5.47 5.61 +0.41 37 2 12,600 0
29JUN26 38.00 P 0.00 0.00 0.00 6.42 +0.29 35 2 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 7.31 +0.31 34 0 5,392 0
29JUN26 40.00 P 0.00 0.00 0.00 8.23 +0.17 32 0 13,487 0
29JUN26 41.00 P 0.00 0.00 0.00 9.27 +0.45 38 0 9,227 0
29JUN26 42.00 P 0.00 0.00 0.00 10.24 +0.46 38 0 2,325 0
29JUN26 43.00 P 0.00 0.00 0.00 11.21 +0.48 37 0 566 0
29JUN26 44.00 P 0.00 0.00 0.00 12.20 +0.48 0 0 2,584 0
29JUN26 45.00 P 0.00 0.00 0.00 13.20 +0.52 0 0 14,172 0
29JUN26 46.00 P 0.00 0.00 0.00 14.20 +0.49 0 0 997 0
29JUN26 47.00 P 0.00 0.00 0.00 15.20 +0.48 0 0 297 0
29JUN26 48.00 P 0.00 0.00 0.00 16.20 +0.48 0 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 17.20 +0.48 0 0 370 0
29JUN26 50.00 P 18.14 18.24 17.99 18.20 +0.48 0 197 5,128 0
29JUN26 52.50 P 20.64 20.64 20.49 20.70 +0.53 0 318 902 -308
29JUN26 55.00 P 0.00 0.00 0.00 23.20 +0.48 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 25.70 +0.48 0 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.20 +0.48 0 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 30.70 +0.48 0 0 20 0
29JUN26 65.00 P 0.00 0.00 0.00 33.20 +0.49 0 0 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 35.70 +0.48 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.20 +0.49 0 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 40.70 +0.49 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.20 +0.49 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 45.70 +0.49 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.20 +0.49 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 50.70 +0.49 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.20 +0.49 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 55.70 +0.49 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.20 +0.49 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 60.70 +0.49 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.20 +0.49 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 65.70 +0.49 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.20 +0.49 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 70.70 +0.49 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.20 +0.49 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 75.70 +0.49 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.20 +0.49 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 +0.02 40 0 135 0
30JUL26 23.00 P 0.00 0.00 0.00 0.13 +0.03 39 0 103 0
30JUL26 24.00 P 0.26 0.27 0.26 0.20 +0.03 39 31 881 +31
30JUL26 25.00 P 0.00 0.00 0.00 0.31 +0.05 39 0 579 0
30JUL26 26.00 P 0.49 0.50 0.47 0.45 +0.06 38 266 606 +236
30JUL26 27.00 P 0.65 0.65 0.62 0.63 +0.07 38 90 401 +30
30JUL26 28.00 P 0.85 0.85 0.84 0.84 +0.06 37 150 601 +90
30JUL26 29.00 P 1.15 1.15 1.15 1.13 +0.10 36 32 1,235 0
30JUL26 30.00 P 1.42 1.50 1.40 1.48 +0.15 36 705 2,149 +665
30JUL26 31.00 P 1.82 1.82 1.82 1.88 +0.17 35 2 1,427 0
30JUL26 32.00 P 2.29 2.34 2.29 2.35 +0.18 35 96 817 +96
30JUL26 33.00 P 2.95 2.95 2.95 2.90 +0.21 35 20 156 0
30JUL26 34.00 P 0.00 0.00 0.00 3.57 +0.26 35 0 268 0
30JUL26 35.00 P 4.15 4.15 4.15 4.24 +0.27 35 10 30 0
30JUL26 36.00 P 5.01 5.01 5.01 5.02 +0.32 35 31 191 +16
30JUL26 37.00 P 0.00 0.00 0.00 5.86 +0.29 36 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.65 +0.28 35 0 5 0
30JUL26 39.00 P 0.00 0.00 0.00 7.50 +0.29 35 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 8.39 +0.31 35 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 9.29 +0.31 33 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 10.24 +0.36 33 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.26 +0.44 37 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 12.23 +0.47 37 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.21 +0.49 37 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 14.20 +0.49 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.20 +0.48 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.20 +0.48 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.20 +0.48 0 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 18.20 +0.48 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 41 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 +0.03 43 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 +0.03 42 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 +0.03 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 +0.03 42 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 +0.03 41 0 3 0
29SEP26 20.00 P 0.23 0.23 0.23 0.12 +0.05 41 50 944 0
29SEP26 21.00 P 0.00 0.00 0.00 0.18 +0.06 41 0 380 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 +0.08 40 0 440 0
29SEP26 23.00 P 0.00 0.00 0.00 0.36 +0.09 40 0 680 0
29SEP26 24.00 P 0.00 0.00 0.00 0.51 +0.12 40 0 391 0
29SEP26 25.00 P 0.69 0.69 0.68 0.68 +0.13 39 5,081 5,624 +5,020
29SEP26 26.00 P 0.87 0.87 0.86 0.87 +0.12 39 50 1,512 +25
29SEP26 27.00 P 0.00 0.00 0.00 1.09 +0.10 38 0 1,592 0
29SEP26 28.00 P 1.37 1.37 1.37 1.38 +0.10 37 5 5,515 0
29SEP26 29.00 P 0.00 0.00 0.00 1.71 +0.13 37 0 2,911 0
29SEP26 30.00 P 2.04 2.06 2.02 2.09 +0.16 37 14 8,454 +14
29SEP26 31.00 P 2.50 2.51 2.48 2.52 +0.15 36 101 6,586 +100
29SEP26 32.00 P 3.04 3.04 3.04 2.99 +0.18 36 4 3,079 0
29SEP26 33.00 P 3.55 3.55 3.55 3.55 +0.17 36 1 4,089 0
29SEP26 34.00 P 0.00 0.00 0.00 4.21 +0.24 36 0 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 4.87 +0.28 36 0 9,265 0
29SEP26 36.00 P 0.00 0.00 0.00 5.57 +0.28 36 2 20,666 0
29SEP26 37.00 P 0.00 0.00 0.00 6.33 +0.36 36 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.13 +0.24 36 0 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 7.94 +0.26 36 0 9,056 0
29SEP26 40.00 P 0.00 0.00 0.00 8.55 +0.23 32 5,000 9,233 +4,568
29SEP26 41.00 P 0.00 0.00 0.00 9.62 +0.27 36 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 10.49 +0.28 35 0 856 0
29SEP26 43.00 P 0.00 0.00 0.00 11.38 +0.29 35 0 2,657 0
29SEP26 44.00 P 0.00 0.00 0.00 12.29 +0.29 34 0 1,693 0
29SEP26 45.00 P 0.00 0.00 0.00 13.33 +0.41 37 0 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 14.28 +0.45 37 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 15.25 +0.49 37 0 444 0
29SEP26 48.00 P 0.00 0.00 0.00 16.22 +0.50 37 0 540 0
29SEP26 49.00 P 0.00 0.00 0.00 17.21 +0.49 37 0 656 0
29SEP26 50.00 P 18.04 18.04 18.04 18.20 +0.48 0 1 8,382 +1
29SEP26 52.50 P 0.00 0.00 0.00 20.70 +0.49 0 0 421 0
29SEP26 55.00 P 0.00 0.00 0.00 23.20 +0.48 0 0 191 0
29SEP26 57.50 P 0.00 0.00 0.00 25.70 +0.48 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.20 +0.48 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 30.70 +0.48 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.20 +0.48 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.70 +0.48 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.20 +0.49 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.70 +0.49 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.20 +0.49 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.70 +0.49 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.20 +0.49 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.70 +0.49 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.20 +0.49 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.06 +0.04 41 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 +0.05 41 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.10 +0.06 41 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.12 +0.07 41 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.15 +0.08 41 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.18 +0.09 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.22 +0.11 41 0 190 0
30DEC26 19.50 P 0.00 0.00 0.00 0.26 +0.12 41 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 +0.14 41 0 505 0
30DEC26 21.00 P 0.00 0.00 0.00 0.42 +0.16 40 0 149 0
30DEC26 22.00 P 0.66 0.66 0.66 0.56 +0.18 40 1 366 -1
30DEC26 23.00 P 0.00 0.00 0.00 0.73 +0.20 40 0 16 0
30DEC26 24.00 P 0.91 0.98 0.91 0.94 +0.23 40 5 573 0
30DEC26 25.00 P 1.15 1.15 1.15 1.16 +0.23 39 10 3,518 +10
30DEC26 26.00 P 0.00 0.00 0.00 1.40 +0.20 39 0 459 0
30DEC26 27.00 P 0.00 0.00 0.00 1.67 +0.16 38 0 851 0
30DEC26 28.00 P 0.00 0.00 0.00 2.00 +0.13 38 0 936 0
30DEC26 29.00 P 0.00 0.00 0.00 2.38 +0.14 37 0 1,583 0
30DEC26 30.00 P 2.77 2.77 2.77 2.79 +0.13 37 42 6,446 +2
30DEC26 31.00 P 3.26 3.26 3.26 3.25 +0.14 37 95 2,860 +95
30DEC26 32.00 P 0.00 0.00 0.00 3.74 +0.17 36 0 5,582 0
30DEC26 33.00 P 0.00 0.00 0.00 4.30 +0.17 36 0 2,549 0
30DEC26 34.00 P 0.00 0.00 0.00 4.90 +0.21 36 0 1,481 0
30DEC26 35.00 P 0.00 0.00 0.00 5.55 +0.18 36 0 4,552 0
30DEC26 36.00 P 6.23 6.23 6.23 6.25 +0.26 37 12 8,298 +12
30DEC26 37.00 P 0.00 0.00 0.00 6.99 +0.29 37 0 3,206 0
30DEC26 38.00 P 0.00 0.00 0.00 7.75 +0.22 37 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 8.52 +0.23 37 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.31 +0.23 37 0 1,999 0
30DEC26 41.00 P 0.00 0.00 0.00 10.13 +0.25 37 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 10.96 +0.25 37 0 186 0
30DEC26 43.00 P 11.90 11.90 11.90 11.81 +0.26 37 28 640 0
30DEC26 44.00 P 0.00 0.00 0.00 12.67 +0.27 36 0 148 0
30DEC26 45.00 P 0.00 0.00 0.00 13.55 +0.28 36 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 14.44 +0.28 35 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 15.35 +0.29 35 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.27 +0.31 34 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 17.40 +0.52 39 0 6 0
30DEC26 50.00 P 0.00 0.00 0.00 18.35 +0.55 39 0 138 0
30DEC26 52.50 P 0.00 0.00 0.00 20.76 +0.54 39 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 23.21 +0.49 39 0 75 0
30DEC26 57.50 P 0.00 0.00 0.00 25.70 +0.48 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.20 +0.48 0 0 386 0
30DEC26 62.50 P 0.00 0.00 0.00 30.70 +0.48 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.20 +0.48 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.70 +0.48 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.20 +0.49 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.70 +0.49 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.20 +0.49 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 45.70 +0.49 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.20 +0.49 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.24 +0.07 46 0 300 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 +0.09 46 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.33 +0.08 46 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 0.38 +0.09 45 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.43 +0.10 45 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.49 +0.11 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.53 +0.09 44 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.59 +0.09 44 0 14 0
30MAR27 20.00 P 0.60 0.60 0.60 0.66 +0.09 43 3 44 +3
30MAR27 21.00 P 0.00 0.00 0.00 0.82 +0.09 43 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.00 +0.11 42 0 27 0
30MAR27 23.00 P 1.07 1.07 1.07 1.20 +0.13 42 1 140 0
30MAR27 24.00 P 0.00 0.00 0.00 1.44 +0.17 41 0 105 0
30MAR27 25.00 P 0.00 0.00 0.00 1.69 +0.17 41 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 1.99 +0.19 40 0 306 0
30MAR27 27.00 P 0.00 0.00 0.00 2.29 +0.17 39 0 482 0
30MAR27 28.00 P 0.00 0.00 0.00 2.65 +0.20 39 0 254 0
30MAR27 29.00 P 2.88 2.88 2.88 3.02 +0.19 38 1 727 0
30MAR27 30.00 P 3.28 3.30 3.28 3.43 +0.21 38 578 2,836 +575
30MAR27 31.00 P 0.00 0.00 0.00 3.86 +0.19 37 0 639 0
30MAR27 32.00 P 0.00 0.00 0.00 4.32 +0.20 37 0 186 0
30MAR27 33.00 P 0.00 0.00 0.00 4.84 +0.19 36 0 5,305 0
30MAR27 34.00 P 0.00 0.00 0.00 5.46 +0.23 36 0 6,610 0
30MAR27 35.00 P 0.00 0.00 0.00 6.08 +0.22 36 0 1,031 0
30MAR27 36.00 P 0.00 0.00 0.00 6.80 +0.23 37 0 126 0
30MAR27 37.00 P 0.00 0.00 0.00 7.49 +0.28 37 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 8.23 +0.21 37 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 8.98 +0.21 37 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 9.75 +0.27 37 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 10.55 +0.23 37 0 72 0
30MAR27 42.00 P 0.00 0.00 0.00 11.36 +0.25 37 0 47 0
30MAR27 43.00 P 0.00 0.00 0.00 12.18 +0.25 37 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.02 +0.27 37 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 13.87 +0.27 37 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 14.73 +0.28 36 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 15.61 +0.28 36 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 16.50 +0.29 36 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.40 +0.29 35 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.35 +0.34 35 0 0 0
TOTAL PUT 22,978 518,182 +13,526
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$ 19.31
29APR26 11.50 C 0.00 0.00 0.00 7.86 +0.01 197 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 7.35 0.00 175 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.83 -0.01 142 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.33 -0.02 130 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.83 -0.02 118 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.33 -0.02 107 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.84 0.00 105 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.33 -0.01 86 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 3.87 +0.03 98 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 3.32 -0.03 54 0 10 0
29APR26 16.50 C 0.00 0.00 0.00 2.83 -0.04 57 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 2.35 -0.04 57 0 24 0
29APR26 17.50 C 0.00 0.00 0.00 1.89 -0.05 56 0 5 0
29APR26 18.00 C 0.00 0.00 0.00 1.47 -0.05 57 0 7 0
29APR26 18.50 C 0.00 0.00 0.00 1.09 -0.06 56 0 15 0
29APR26 19.00 C 0.80 0.80 0.78 0.80 -0.04 59 9 52 +7
29APR26 19.50 C 0.00 0.00 0.00 0.54 -0.05 58 0 81 0
29APR26 20.00 C 0.36 0.36 0.30 0.35 -0.05 58 6 61 +3
29APR26 21.00 C 0.00 0.00 0.00 0.12 -0.04 57 0 32 0
29APR26 22.00 C 0.05 0.05 0.05 0.04 -0.01 59 2 45 -2
29APR26 23.00 C 0.00 0.00 0.00 0.01 -0.01 58 3 164 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 92 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 112 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 129 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 153 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 160 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 7.86 0.00 78 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 7.35 -0.04 66 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.84 -0.02 46 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 6.35 -0.01 54 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.85 -0.02 49 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.39 +0.01 58 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.89 0.00 52 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.41 0.00 51 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.93 -0.02 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.52 -0.03 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.10 -0.03 51 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.70 -0.04 51 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 2.34 -0.03 51 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 2.00 -0.03 51 0 31 0
28MAY26 18.50 C 1.75 1.75 1.75 1.66 -0.01 50 4 29 -2
28MAY26 19.00 C 1.43 1.43 1.43 1.40 -0.01 50 6 84 +6
28MAY26 19.50 C 1.13 1.13 1.13 1.15 -0.02 50 5 99 -5
28MAY26 20.00 C 0.00 0.00 0.00 0.95 -0.02 50 0 116 0
28MAY26 21.00 C 0.66 0.66 0.66 0.62 -0.02 50 1 234 +1
28MAY26 22.00 C 0.41 0.41 0.41 0.40 -0.01 51 2 58 -1
28MAY26 23.00 C 0.23 0.23 0.23 0.25 -0.01 51 1 108 -1
28MAY26 24.00 C 0.00 0.00 0.00 0.15 0.00 51 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.09 0.00 52 0 40 0
28MAY26 26.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.03 0.00 52 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.74 -0.02 151 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.64 -0.02 148 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.54 -0.03 145 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.43 -0.04 121 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 14.33 -0.03 117 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 14.08 -0.01 106 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.83 -0.01 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.58 -0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 13.34 0.00 116 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 13.09 0.00 111 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.84 0.00 105 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.59 0.00 100 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 12.35 -0.01 108 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 12.10 +0.01 104 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.85 +0.01 99 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.59 0.00 79 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 11.35 -0.02 91 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 11.09 -0.01 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.84 -0.01 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.60 0.00 80 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 10.32 -0.03 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 10.10 -0.02 72 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.86 +0.01 78 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.61 +0.01 75 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 9.36 -0.03 71 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.81 -0.05 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.33 -0.03 0 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.86 0.00 54 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 7.35 -0.04 0 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.84 -0.03 0 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 6.35 -0.03 0 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.86 -0.03 31 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 5.43 +0.02 49 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.96 +0.01 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.55 +0.05 51 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 4.12 +0.06 51 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.64 -0.06 47 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 3.28 -0.03 48 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.90 -0.04 48 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.56 -0.03 48 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 2.24 -0.04 47 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.96 -0.03 48 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.72 -0.01 48 0 60 0
29JUN26 19.50 C 1.55 1.55 1.55 1.49 -0.02 48 5 27 -5
29JUN26 20.00 C 0.00 0.00 0.00 1.28 -0.01 48 0 62 0
29JUN26 21.00 C 0.00 0.00 0.00 0.94 -0.02 49 0 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.67 -0.02 48 0 55 0
29JUN26 23.00 C 0.00 0.00 0.00 0.47 -0.01 48 0 73 0
29JUN26 24.00 C 0.35 0.35 0.35 0.32 -0.01 48 1 70 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.22 -0.01 48 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.15 0.00 48 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.10 0.00 48 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.07 0.00 49 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.03 0.00 49 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 0.00 49 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 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 7.92 +0.06 65 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 7.41 +0.02 58 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.90 +0.02 52 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 6.40 +0.01 47 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.97 +0.05 52 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.51 +0.06 51 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.06 +0.05 50 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.63 +0.05 49 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.23 +0.05 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.84 +0.05 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.45 -0.03 48 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.09 -0.05 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.77 -0.05 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.47 -0.05 47 0 19 0
30JUL26 18.50 C 0.00 0.00 0.00 2.21 -0.05 47 0 23 0
30JUL26 19.00 C 0.00 0.00 0.00 2.00 -0.01 48 0 33 0
30JUL26 19.50 C 0.00 0.00 0.00 1.78 -0.01 48 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 1.57 -0.01 48 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 1.21 -0.04 48 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 0.93 -0.04 48 0 1 0
30JUL26 23.00 C 0.00 0.00 0.00 0.70 -0.04 48 0 11 0
30JUL26 24.00 C 0.00 0.00 0.00 0.53 -0.03 48 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.40 -0.02 48 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.29 -0.02 47 0 1 0
30JUL26 27.00 C 0.00 0.00 0.00 0.21 -0.02 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.89 +0.04 77 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.65 +0.05 76 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 10.40 +0.05 73 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 10.14 +0.02 69 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.91 +0.06 70 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.66 +0.05 67 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 9.41 +0.02 65 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.91 +0.05 60 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 8.41 +0.04 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.92 +0.04 54 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 7.44 +0.04 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.95 +0.02 48 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.53 +0.05 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.05 +0.01 47 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.68 +0.06 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.26 +0.04 49 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.88 +0.03 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.53 +0.05 49 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.18 +0.04 48 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.84 +0.03 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.54 +0.05 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.25 +0.04 48 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.97 +0.04 48 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.67 -0.02 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.49 +0.01 48 0 1 0
29SEP26 19.50 C 2.26 2.26 2.26 2.28 +0.01 48 1 36 +1
29SEP26 20.00 C 0.00 0.00 0.00 2.08 +0.01 48 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.72 0.00 47 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.41 -0.01 47 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 1.14 -0.01 47 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 0.93 -0.02 47 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.76 -0.01 47 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.61 0.00 47 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.49 -0.01 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.40 0.00 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.32 0.00 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.25 -0.01 47 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.20 0.00 47 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 0.00 47 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 8.07 +0.04 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.65 +0.04 52 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 7.24 +0.03 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.83 +0.04 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.43 +0.02 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.08 +0.04 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.70 +0.02 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.37 +0.04 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.06 +0.06 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.72 +0.03 49 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 4.41 +0.02 48 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.13 +0.02 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.87 +0.04 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.60 +0.02 48 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.37 +0.02 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.13 +0.01 48 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.91 0.00 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.73 +0.02 47 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.36 +0.01 47 0 4 0
30DEC26 22.00 C 2.08 2.08 2.08 2.03 -0.01 47 3 0 -3
30DEC26 23.00 C 0.00 0.00 0.00 1.75 -0.02 47 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.50 -0.01 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.30 -0.01 47 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 1.10 -0.01 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.95 -0.01 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.81 0.00 47 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.70 0.00 47 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.59 -0.01 46 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.51 0.00 47 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.44 0.00 47 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 0.00 47 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.32 0.00 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 8.31 +0.04 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.91 +0.05 51 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.51 +0.03 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 7.13 +0.03 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.79 +0.05 50 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 6.45 +0.06 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.11 +0.06 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.75 +0.03 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.48 +0.07 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.17 +0.05 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.89 +0.06 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.61 +0.05 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.35 +0.04 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.11 +0.05 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.87 +0.03 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.64 +0.03 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.42 0.00 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.22 0.00 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.87 0.00 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.55 0.00 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.25 0.00 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.00 +0.01 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.75 0.00 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.56 0.00 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.37 +0.01 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.22 +0.01 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.07 0.00 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.94 0.00 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.84 0.00 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.65 0.00 46 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.58 0.00 46 0 0 0
TOTAL CALL 49 4,722 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 135 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 114 0 17 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 103 0 11 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 93 0 31 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 83 0 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 74 0 52 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 64 0 79 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 9 0
29APR26 17.00 P 0.00 0.00 0.00 0.03 -0.02 56 0 22 0
29APR26 17.50 P 0.00 0.00 0.00 0.07 -0.02 56 0 56 0
29APR26 18.00 P 0.14 0.15 0.14 0.14 -0.04 55 9 20 +9
29APR26 18.50 P 0.31 0.31 0.24 0.27 -0.03 56 8 78 +7
29APR26 19.00 P 0.45 0.45 0.41 0.44 -0.04 55 6 32 +5
29APR26 19.50 P 0.69 0.71 0.69 0.69 -0.04 55 9 54 +9
29APR26 20.00 P 0.00 0.00 0.00 0.99 -0.05 53 0 77 0
29APR26 21.00 P 0.00 0.00 0.00 1.80 0.00 56 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 2.80 +0.10 76 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 3.69 +0.02 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.69 +0.01 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.69 +0.01 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.69 +0.01 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.69 +0.01 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.69 +0.01 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.69 +0.01 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.69 +0.01 0 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 11.69 +0.01 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.69 +0.01 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 13.69 +0.01 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 14.69 +0.01 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 60 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 63 0
28MAY26 14.50 P 0.00 0.00 0.00 0.05 0.00 53 0 9 0
28MAY26 15.00 P 0.00 0.00 0.00 0.07 -0.01 51 0 15 0
28MAY26 15.50 P 0.00 0.00 0.00 0.12 0.00 52 0 70 0
28MAY26 16.00 P 0.20 0.20 0.18 0.17 -0.01 51 20 71 +2
28MAY26 16.50 P 0.00 0.00 0.00 0.26 0.00 52 0 86 0
28MAY26 17.00 P 0.00 0.00 0.00 0.36 -0.01 52 0 37 0
28MAY26 17.50 P 0.56 0.60 0.55 0.50 0.00 52 16 111 0
28MAY26 18.00 P 0.73 0.79 0.73 0.67 0.00 52 8 46 -7
28MAY26 18.50 P 0.00 0.00 0.00 0.87 0.00 52 0 42 0
28MAY26 19.00 P 0.00 0.00 0.00 1.10 0.00 52 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 1.38 +0.01 53 0 70 0
28MAY26 20.00 P 0.00 0.00 0.00 1.67 +0.01 53 0 86 0
28MAY26 21.00 P 0.00 0.00 0.00 2.29 +0.01 51 0 30 0
28MAY26 22.00 P 3.16 3.16 3.16 3.06 +0.02 51 15 16 +15
28MAY26 23.00 P 0.00 0.00 0.00 4.02 +0.02 59 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 4.95 +0.03 63 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 5.92 +0.03 68 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 6.89 +0.01 73 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.90 0.00 80 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.84 -0.05 80 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.83 -0.05 85 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.90 +0.02 98 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.87 0.00 100 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.89 +0.02 107 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 13.89 +0.02 112 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 14.88 +0.04 115 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 129 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 0.00 124 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 0.00 115 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 0.00 104 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 97 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 94 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 88 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 85 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 77 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 72 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 67 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 58 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 0.00 46 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 0.00 46 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 0.00 49 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.07 0.00 48 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 0.00 49 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.16 0.00 48 0 87 0
29JUN26 15.00 P 0.26 0.26 0.26 0.22 0.00 48 6 51 +5
29JUN26 15.50 P 0.00 0.00 0.00 0.30 -0.01 48 0 58 0
29JUN26 16.00 P 0.40 0.40 0.40 0.41 0.00 48 7 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.54 -0.01 48 0 86 0
29JUN26 17.00 P 0.00 0.00 0.00 0.68 -0.01 48 0 69 0
29JUN26 17.50 P 0.00 0.00 0.00 0.85 -0.01 48 0 45 0
29JUN26 18.00 P 0.00 0.00 0.00 1.06 0.00 48 0 167 0
29JUN26 18.50 P 0.00 0.00 0.00 1.28 +0.01 47 0 131 0
29JUN26 19.00 P 0.00 0.00 0.00 1.52 -0.02 47 0 22 0
29JUN26 19.50 P 1.77 1.77 1.77 1.79 -0.01 47 15 71 +15
29JUN26 20.00 P 0.00 0.00 0.00 2.07 -0.04 46 0 61 0
29JUN26 21.00 P 0.00 0.00 0.00 2.79 +0.01 48 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.47 -0.14 45 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.32 -0.06 46 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.18 -0.05 46 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.12 -0.01 48 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 6.98 -0.08 41 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 7.93 -0.07 37 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 8.98 +0.02 50 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.95 +0.01 50 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.94 +0.02 52 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.92 +0.02 51 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.92 +0.03 55 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.91 +0.02 56 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.88 +0.02 0 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 0.00 48 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.11 0.00 48 0 1 0
30JUL26 13.50 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.21 -0.01 48 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.37 0.00 47 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.47 0.00 47 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.61 -0.01 47 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.75 0.00 47 0 5 0
30JUL26 17.00 P 0.00 0.00 0.00 0.91 0.00 47 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 1.10 0.00 47 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 1.31 -0.01 47 0 7 0
30JUL26 18.50 P 1.52 1.52 1.52 1.54 -0.01 46 20 50 +20
30JUL26 19.00 P 0.00 0.00 0.00 1.79 -0.02 46 0 27 0
30JUL26 19.50 P 0.00 0.00 0.00 2.07 -0.04 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.36 -0.04 46 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.03 -0.03 46 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 3.77 -0.05 47 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.56 -0.05 47 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.38 -0.06 46 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.25 -0.06 46 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.14 -0.07 46 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.06 -0.07 45 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.00 -0.07 44 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 0.00 47 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.10 0.00 47 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 0.00 47 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 0.19 0.00 47 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.25 0.00 47 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.33 0.00 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.42 +0.01 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 0.75 -0.03 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.92 -0.03 46 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.09 0.00 46 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.28 0.00 46 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.48 0.00 46 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.70 -0.01 46 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 1.95 -0.02 45 0 112 0
29SEP26 19.00 P 0.00 0.00 0.00 2.21 -0.01 46 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.49 -0.01 45 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 2.79 -0.01 45 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.45 +0.01 46 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.11 -0.08 45 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 4.89 -0.05 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.69 -0.05 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.51 -0.06 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.35 -0.08 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.26 -0.04 45 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.16 -0.06 45 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.08 -0.07 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.06 -0.03 46 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.98 -0.06 43 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.94 -0.07 42 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.91 -0.05 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.94 -0.02 46 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.25 +0.01 47 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.31 0.00 46 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.40 0.00 47 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.50 +0.01 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.61 0.00 47 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.73 0.00 47 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 0.00 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.03 +0.01 47 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.16 -0.01 46 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.34 +0.01 46 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.53 -0.01 46 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.72 -0.02 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.97 0.00 46 0 25 0
30DEC26 18.00 P 0.00 0.00 0.00 2.20 0.00 45 0 15 0
30DEC26 18.50 P 0.00 0.00 0.00 2.46 +0.01 45 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.72 0.00 45 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.01 0.00 45 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.30 -0.01 45 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 3.93 0.00 45 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.63 +0.02 45 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.34 -0.03 45 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.09 -0.05 45 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.89 -0.03 45 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 7.68 -0.07 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.53 -0.07 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.40 -0.07 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.29 -0.07 44 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.23 -0.04 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.15 -0.04 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.09 -0.01 44 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.04 -0.01 44 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.98 -0.05 43 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.40 +0.01 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.49 +0.01 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.61 +0.02 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.72 +0.01 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.86 +0.02 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.00 0.00 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.15 0.00 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.32 -0.02 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.48 +0.02 45 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.67 -0.01 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.86 -0.03 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.08 -0.01 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.31 -0.01 45 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.56 -0.06 45 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.81 -0.07 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.07 -0.05 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.40 +0.03 45 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.66 -0.01 44 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.32 -0.04 45 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.98 +0.01 45 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.68 -0.04 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.41 -0.05 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.18 -0.06 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.98 -0.06 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.80 -0.04 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.64 -0.07 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.51 -0.07 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.39 -0.07 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.28 -0.08 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.24 -0.02 44 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.17 -0.03 44 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.09 -0.05 43 0 0 0
TOTAL PUT 139 4,158 +80
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.66
29APR26 2.70 C 0.00 0.00 0.00 0.98 -0.03 146 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.88 -0.03 132 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.78 -0.03 118 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.68 -0.03 104 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.58 -0.03 91 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.48 -0.03 77 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.37 -0.04 52 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.27 -0.04 40 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.09 -0.03 26 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.04 -0.01 28 0 280 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 -0.01 25 0 552 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 36 0 734 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 46 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 73 0 16 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.99 -0.03 68 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.89 -0.03 62 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.79 -0.03 55 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.69 -0.03 49 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.59 -0.03 42 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.48 -0.05 31 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.39 -0.04 30 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.30 -0.04 27 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.15 -0.04 24 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
28MAY26 3.80 C 0.06 0.06 0.06 0.06 -0.02 24 20 20 +20
28MAY26 3.90 C 0.00 0.00 0.00 0.03 -0.01 22 0 75 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 28 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.99 -0.03 47 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.90 -0.03 47 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.80 -0.03 42 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.70 -0.03 37 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.60 -0.04 32 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.50 -0.04 28 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.42 -0.04 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.33 -0.04 25 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.26 -0.04 25 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.14 -0.03 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.07 -0.02 24 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 27 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 27 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 64 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 1.00 -0.03 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.90 -0.03 43 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.80 -0.03 38 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.70 -0.04 34 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.60 -0.05 30 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.51 -0.05 28 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.42 -0.05 26 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.34 -0.04 25 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.27 -0.04 25 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.21 -0.02 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.00 -0.03 39 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.90 -0.04 35 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.80 -0.04 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.62 -0.04 29 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.54 -0.04 28 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.46 -0.04 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.39 -0.04 27 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.33 -0.03 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.27 -0.02 26 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.22 -0.02 25 0 40 0
29SEP26 3.80 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.02 25 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 -0.02 24 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 -0.01 25 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 -0.01 25 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.01 -0.03 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.91 -0.04 30 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.82 -0.04 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.74 -0.03 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.58 -0.03 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.51 -0.03 26 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.44 -0.03 25 0 2 0
30DEC26 3.50 C 0.00 0.00 0.00 0.37 -0.03 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.32 -0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.28 -0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 -0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.20 -0.03 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.17 -0.02 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.02 -0.03 29 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.94 -0.02 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.86 -0.02 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.78 -0.02 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.70 -0.03 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.63 -0.02 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.57 -0.01 26 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.50 -0.02 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.44 -0.03 25 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.39 -0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 -0.03 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.26 -0.03 24 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.23 -0.02 25 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.20 -0.02 25 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.18 -0.02 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 -0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 0.00 26 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
TOTAL CALL 20 4,025 +20
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 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 54 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 265 0
29APR26 3.60 P 0.02 0.02 0.02 0.02 0.00 21 2 415 +2
29APR26 3.70 P 0.00 0.00 0.00 0.06 +0.01 18 0 924 0
29APR26 3.80 P 0.00 0.00 0.00 0.15 +0.04 26 0 279 0
29APR26 3.90 P 0.00 0.00 0.00 0.24 +0.04 0 0 156 0
29APR26 4.00 P 0.00 0.00 0.00 0.34 +0.04 0 0 97 -20
29APR26 4.10 P 0.00 0.00 0.00 0.44 +0.04 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.54 +0.04 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.20 P 0.01 0.01 0.01 0.01 0.00 29 1 1 +1
28MAY26 3.30 P 0.02 0.02 0.02 0.01 0.00 24 26 400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.03 +0.01 26 0 44 0
28MAY26 3.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 10 0
28MAY26 3.60 P 0.00 0.00 0.00 0.08 +0.01 24 0 161 0
28MAY26 3.70 P 0.00 0.00 0.00 0.12 +0.01 22 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.18 +0.02 21 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.26 +0.03 21 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.35 +0.04 23 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.44 +0.03 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.54 +0.04 0 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.64 +0.04 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.74 +0.04 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.84 +0.04 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.94 +0.04 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.04 +0.04 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.24 +0.04 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.59 +0.04 0 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 25 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.05 0.00 24 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.08 +0.01 24 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.17 +0.02 24 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.23 +0.02 24 0 20 0
29JUN26 3.90 P 0.00 0.00 0.00 0.29 +0.01 23 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.36 +0.01 20 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.46 +0.03 24 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.55 +0.03 24 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.84 +0.03 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.94 +0.02 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.04 +0.03 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.14 +0.03 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.24 +0.03 0 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.84 +0.04 0 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.09 +0.04 0 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.34 +0.04 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.59 +0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.84 +0.04 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.09 +0.04 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.34 +0.04 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.59 +0.04 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.84 +0.05 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.09 +0.04 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.09 +0.01 24 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.22 +0.02 23 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.28 +0.02 22 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.35 +0.03 22 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.42 +0.02 21 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.50 +0.02 19 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.59 +0.02 18 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.68 +0.02 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.77 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.87 +0.02 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 +0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 +0.01 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.11 +0.01 26 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.14 +0.01 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.18 +0.01 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.23 +0.02 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.28 +0.02 25 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.40 +0.01 24 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.48 +0.02 25 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.55 +0.02 24 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.63 +0.01 24 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.72 +0.02 24 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.81 +0.02 25 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.90 +0.02 24 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.99 +0.02 23 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.09 +0.03 25 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.18 +0.02 20 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.28 +0.02 22 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.38 +0.03 24 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.86 +0.02 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.11 +0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.36 +0.04 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 0.00 26 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 26 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.07 0.00 26 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.09 0.00 25 0 5 0
30DEC26 3.20 P 0.00 0.00 0.00 0.12 +0.01 25 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.15 +0.01 25 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.29 +0.02 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.02 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.40 +0.02 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.47 +0.03 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.54 +0.03 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.62 +0.04 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.69 +0.03 26 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.78 +0.04 28 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.86 +0.03 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.95 +0.04 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.05 +0.05 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.13 +0.04 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.22 +0.03 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.32 +0.03 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.41 +0.03 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.66 +0.03 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.90 +0.02 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.14 +0.02 35 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 +0.01 27 0 20 0
30MAR27 2.80 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.19 +0.01 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 +0.02 26 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.39 +0.02 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.02 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.58 +0.03 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.65 +0.02 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.73 +0.03 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.80 +0.02 26 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.88 +0.02 26 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.98 +0.04 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.05 +0.02 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.14 +0.02 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.23 +0.04 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.32 +0.03 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.42 +0.04 29 0 0 0
TOTAL PUT 29 4,382 -17
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$ 34.82
29APR26 21.00 C 0.00 0.00 0.00 13.83 -0.08 110 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.83 -0.08 86 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.83 -0.08 0 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.83 -0.08 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.83 -0.08 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.83 -0.08 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.83 -0.08 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.83 -0.08 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.83 -0.08 0 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 4.83 -0.09 0 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 3.83 -0.09 0 0 217 0
29APR26 32.00 C 2.56 2.59 2.56 2.83 -0.09 0 140 362 0
29APR26 33.00 C 0.00 0.00 0.00 1.84 -0.09 18 0 839 0
29APR26 34.00 C 0.66 0.90 0.66 0.90 -0.08 17 228 609 +42
29APR26 35.00 C 0.00 0.00 0.00 0.26 -0.08 17 0 961 0
29APR26 36.00 C 0.04 0.04 0.04 0.04 -0.04 18 126 525 +126
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 22 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 37 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.87 -0.08 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.88 -0.08 44 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.88 -0.08 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.88 -0.08 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.88 -0.08 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.89 -0.08 27 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.89 -0.08 22 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.89 -0.08 14 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 3.90 -0.08 16 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 2.94 -0.08 17 0 117 0
28MAY26 33.00 C 0.00 0.00 0.00 2.04 -0.09 17 0 167 0
28MAY26 34.00 C 1.20 1.20 1.20 1.32 -0.01 18 105 894 -15
28MAY26 35.00 C 0.74 0.74 0.74 0.73 -0.02 17 8 957 +8
28MAY26 36.00 C 0.32 0.32 0.32 0.35 -0.05 17 5 469 0
28MAY26 37.00 C 0.19 0.19 0.19 0.15 -0.02 17 2 293 +2
28MAY26 38.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 495 0
28MAY26 39.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 19 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.36 -0.09 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.87 -0.08 65 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.37 -0.08 61 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.87 -0.08 56 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.87 -0.08 44 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.87 -0.08 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.87 -0.09 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.88 -0.08 40 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.88 -0.08 32 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.88 -0.08 0 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.88 -0.09 0 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 6.89 -0.08 25 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.89 -0.08 20 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 4.90 -0.08 20 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 3.91 -0.09 18 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 2.97 -0.08 18 0 159 0
29JUN26 33.00 C 0.00 0.00 0.00 2.15 +0.01 19 0 133 0
29JUN26 34.00 C 0.00 0.00 0.00 1.42 0.00 19 0 210 0
29JUN26 35.00 C 0.00 0.00 0.00 0.88 0.00 19 0 368 0
29JUN26 36.00 C 0.00 0.00 0.00 0.50 -0.04 18 0 689 0
29JUN26 37.00 C 0.00 0.00 0.00 0.26 -0.03 18 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.13 -0.02 18 0 67 0
29JUN26 39.00 C 0.00 0.00 0.00 0.06 -0.01 18 0 42 0
29JUN26 40.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.02 0.00 20 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 26 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.87 -0.09 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.88 -0.08 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.88 -0.08 30 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.88 -0.08 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.88 -0.09 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.89 -0.08 23 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.89 -0.08 18 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.90 -0.08 18 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.94 -0.08 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 3.03 -0.08 19 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 2.24 0.00 19 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 1.57 0.00 19 0 34 0
30JUL26 35.00 C 0.00 0.00 0.00 1.09 +0.02 19 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 0.71 -0.02 19 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 0.45 -0.01 19 0 15 0
30JUL26 38.00 C 0.00 0.00 0.00 0.28 0.00 19 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.16 -0.01 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 0.00 19 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 - 20 0 0 -
29SEP26 18.50 C 0.00 0.00 0.00 16.36 -0.09 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.87 -0.08 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.37 -0.08 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.87 -0.08 45 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.87 -0.08 35 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.87 -0.08 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.87 -0.09 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.88 -0.08 32 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.88 -0.08 26 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.88 -0.08 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.88 -0.09 0 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.89 -0.08 20 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.90 -0.08 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.95 -0.07 20 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 4.06 -0.06 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.25 -0.06 20 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 2.55 -0.05 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.92 -0.03 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 1.47 -0.02 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 1.11 -0.01 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.82 -0.01 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.60 0.00 20 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.44 +0.01 20 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.32 0.00 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.22 0.00 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.15 0.00 20 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 0.00 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.87 -0.08 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.87 -0.08 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.87 -0.09 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.88 -0.08 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.88 -0.08 24 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.88 -0.08 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.89 -0.08 21 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.90 -0.09 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.96 -0.08 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 5.08 -0.07 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 4.30 -0.05 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.60 -0.04 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.99 -0.02 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.38 -0.02 19 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.94 -0.01 19 0 39 0
30DEC26 36.00 C 0.00 0.00 0.00 1.56 -0.01 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 1.24 0.00 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.98 0.00 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.79 +0.04 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.61 +0.03 19 0 11 0
30DEC26 41.00 C 0.50 0.51 0.50 0.47 0.00 19 28 53 +28
30DEC26 42.00 C 0.40 0.44 0.39 0.36 +0.01 20 146 185 +145
30DEC26 43.00 C 0.35 0.37 0.35 0.27 +0.01 20 109 373 +109
30DEC26 44.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.15 +0.01 20 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 2 0
30DEC26 47.00 C 0.20 0.20 0.20 0.08 0.00 20 45 45 +45
30MAR27 23.00 C 0.00 0.00 0.00 11.87 -0.09 0 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.88 -0.08 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.88 -0.08 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.88 -0.09 18 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.91 -0.08 19 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.99 -0.05 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.13 -0.04 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.36 -0.01 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.65 0.00 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.01 +0.03 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 3.42 +0.03 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.81 +0.04 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.37 +0.05 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.97 +0.04 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.62 +0.03 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.33 +0.01 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.12 +0.02 19 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 0.93 +0.05 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.74 +0.04 19 0 65 0
30MAR27 42.00 C 0.67 0.67 0.67 0.60 +0.05 19 15 15 +15
30MAR27 43.00 C 0.00 0.00 0.00 0.47 +0.04 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.37 +0.04 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.29 +0.04 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.23 +0.03 19 0 0 0
TOTAL CALL 957 13,642 +505
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 99 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 58 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 48 0 408 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 742 0
29APR26 32.00 P 0.02 0.02 0.02 0.01 0.00 29 50 1,164 -50
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 20 0 617 0
29APR26 34.00 P 0.16 0.16 0.14 0.07 -0.02 17 13 897 +5
29APR26 35.00 P 0.59 0.66 0.59 0.42 -0.03 17 172 454 +97
29APR26 36.00 P 1.27 1.27 1.27 1.20 +0.04 16 4 214 -4
29APR26 37.00 P 0.00 0.00 0.00 2.18 +0.08 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.18 +0.08 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.18 +0.08 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.18 +0.08 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.27 +0.17 84 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.25 +0.15 88 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.27 +0.17 100 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.29 +0.19 111 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.26 +0.16 112 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.25 +0.15 117 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 44 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.01 -0.01 17 0 143 0
28MAY26 32.00 P 0.00 0.00 0.00 0.05 0.00 17 0 742 0
28MAY26 33.00 P 0.22 0.22 0.22 0.15 0.00 17 10 816 +10
28MAY26 34.00 P 0.50 0.53 0.50 0.39 0.00 17 10 1,283 +10
28MAY26 35.00 P 1.00 1.00 0.87 0.79 -0.03 16 14 1,038 +14
28MAY26 36.00 P 0.00 0.00 0.00 1.47 +0.01 17 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 2.26 +0.05 17 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.19 +0.07 17 0 210 0
28MAY26 39.00 P 0.00 0.00 0.00 4.18 +0.08 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.18 +0.08 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.18 +0.08 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.27 +0.17 39 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.25 +0.15 42 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.27 +0.17 47 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.29 +0.19 52 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.26 +0.16 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.25 +0.15 55 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 51 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 0.09 0.09 0.09 0.01 0.00 26 4 69 -4
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 0.00 19 0 51 0
29JUN26 29.00 P 0.00 0.00 0.00 0.03 0.00 19 0 49 0
29JUN26 30.00 P 0.00 0.00 0.00 0.07 0.00 19 0 457 0
29JUN26 31.00 P 0.00 0.00 0.00 0.16 0.00 18 0 107 0
29JUN26 32.00 P 0.00 0.00 0.00 0.34 +0.01 18 0 202 0
29JUN26 33.00 P 0.72 0.72 0.72 0.64 +0.01 18 130 269 +6
29JUN26 34.00 P 0.00 0.00 0.00 1.05 -0.01 18 0 209 0
29JUN26 35.00 P 1.80 1.80 1.80 1.60 -0.05 17 15 41 +6
29JUN26 36.00 P 0.00 0.00 0.00 2.37 0.00 18 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.17 +0.06 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.07 +0.07 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.01 +0.07 18 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.16 +0.07 28 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.13 +0.03 31 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.12 +0.01 33 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 8.96 +0.08 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 9.96 +0.08 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 10.96 +0.08 22 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 11.96 +0.09 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.95 +0.08 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 0.00 19 0 2 0
30JUL26 28.00 P 0.09 0.09 0.09 0.03 0.00 19 8 25 +8
30JUL26 29.00 P 0.00 0.00 0.00 0.07 0.00 19 0 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 75 0
30JUL26 31.00 P 0.38 0.38 0.38 0.30 +0.02 19 15 60 +15
30JUL26 32.00 P 0.62 0.62 0.62 0.52 +0.01 19 30 16 0
30JUL26 33.00 P 0.00 0.00 0.00 0.84 +0.02 19 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 1.26 +0.03 18 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 1.85 -0.01 19 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 2.55 0.00 19 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 3.32 +0.07 19 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.17 +0.08 19 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.07 +0.07 19 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.16 +0.04 24 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.13 +0.01 26 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.12 +0.01 28 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.07 -0.02 29 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.96 - 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 0.00 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.12 0.00 20 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 0.22 +0.01 20 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.38 +0.03 20 0 172 0
29SEP26 31.00 P 0.00 0.00 0.00 0.60 +0.03 20 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.89 +0.03 20 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 1.27 +0.04 20 0 15 0
29SEP26 34.00 P 1.94 1.94 1.94 1.75 +0.05 20 8 165 0
29SEP26 35.00 P 2.50 2.50 2.50 2.32 +0.06 21 15 49 +15
29SEP26 36.00 P 0.00 0.00 0.00 2.90 +0.07 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.61 +0.07 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.40 +0.08 20 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.24 +0.08 20 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.32 +0.09 24 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.27 +0.08 25 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.26 +0.09 27 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.26 +0.09 29 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.27 +0.08 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.28 +0.07 34 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.25 +0.02 35 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.23 +0.02 36 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 0.02 +0.01 21 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 +0.01 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.05 0.00 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.09 +0.01 20 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.15 +0.01 19 0 92 0
30DEC26 28.00 P 0.00 0.00 0.00 0.26 +0.03 20 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.40 +0.03 19 0 19 0
30DEC26 30.00 P 0.00 0.00 0.00 0.60 +0.03 19 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 0.87 +0.05 20 0 7 0
30DEC26 32.00 P 0.00 0.00 0.00 1.20 +0.06 20 0 3 0
30DEC26 33.00 P 0.00 0.00 0.00 1.60 +0.06 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.08 +0.07 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.64 +0.07 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.18 +0.07 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.87 +0.08 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.61 +0.08 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.41 +0.08 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.45 +0.09 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.37 +0.09 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.32 +0.09 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.30 +0.13 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.29 +0.10 27 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.30 +0.09 29 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.26 +0.03 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.23 +0.02 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.03 0.00 19 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.09 +0.01 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.16 +0.02 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.26 +0.04 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.39 +0.05 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.57 +0.06 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.80 +0.07 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.10 +0.10 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.45 +0.11 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.87 +0.12 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.35 +0.13 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 2.91 +0.13 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.43 +0.14 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.09 +0.14 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 4.80 +0.13 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.58 +0.14 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.45 +0.09 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.47 +0.19 22 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.32 +0.09 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.30 +0.13 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.29 +0.10 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.30 +0.09 26 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.26 +0.03 27 0 0 0
TOTAL PUT 498 16,684 +128
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$ 5.09
29APR26 3.90 C 0.00 0.00 0.00 1.21 -0.02 121 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.12 -0.01 124 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.02 -0.01 114 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.92 -0.01 104 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.82 -0.02 94 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.72 -0.02 84 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.62 -0.02 74 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.53 -0.01 71 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.44 -0.03 66 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.36 -0.04 64 0 14 0
29APR26 4.90 C 0.00 0.00 0.00 0.28 -0.02 60 0 30 0
29APR26 5.00 C 0.00 0.00 0.00 0.22 -0.03 60 0 197 0
29APR26 5.25 C 0.00 0.00 0.00 0.10 -0.02 58 0 130 0
29APR26 5.50 C 0.03 0.03 0.03 0.03 -0.02 53 25 286 +25
29APR26 5.75 C 0.00 0.00 0.00 0.02 -0.01 65 0 256 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 70 0 440 0
29APR26 6.25 C 0.01 0.01 0.01 0.01 0.00 83 18 221 -18
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 96 0 252 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 107 0 94 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 118 0 73 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 129 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 139 0 16 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 149 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 158 0 42 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 166 0 29 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 175 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 183 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 191 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 198 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.22 -0.01 80 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.12 -0.01 74 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 1.02 -0.01 69 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.92 -0.02 63 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.83 -0.02 61 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.73 -0.01 56 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.64 0.00 53 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.56 0.00 53 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.48 -0.01 51 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.41 -0.04 50 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.34 -0.04 48 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.29 -0.03 49 0 200 0
28MAY26 5.25 C 0.16 0.19 0.16 0.18 -0.03 48 63 564 -60
28MAY26 5.50 C 0.11 0.12 0.11 0.11 -0.02 48 464 509 +403
28MAY26 5.75 C 0.00 0.00 0.00 0.07 -0.01 49 0 243 0
28MAY26 6.00 C 0.05 0.05 0.05 0.04 -0.01 48 100 301 +100
28MAY26 6.25 C 0.04 0.04 0.04 0.02 -0.01 47 45 323 +45
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 195 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 136 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 81 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.51 -0.02 126 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.41 -0.02 119 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.31 -0.02 113 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.21 -0.02 108 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.11 -0.02 102 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 2.01 -0.02 97 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.91 -0.02 92 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.81 -0.02 87 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.71 -0.02 82 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.61 -0.02 77 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.51 -0.02 73 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.41 -0.02 68 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.31 -0.02 64 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.22 -0.01 63 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.12 -0.02 59 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 1.03 -0.01 57 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.93 -0.02 53 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.84 -0.02 51 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 -0.03 48 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.68 -0.02 49 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.60 -0.03 47 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.53 -0.03 47 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.48 -0.04 47 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.42 -0.03 46 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.37 -0.03 46 0 260 0
29JUN26 5.25 C 0.00 0.00 0.00 0.27 -0.03 46 0 103 0
29JUN26 5.50 C 0.00 0.00 0.00 0.19 -0.03 45 0 216 0
29JUN26 5.75 C 0.00 0.00 0.00 0.14 -0.02 46 0 455 0
29JUN26 6.00 C 0.10 0.10 0.10 0.09 -0.02 45 30 234 -30
29JUN26 6.25 C 0.08 0.08 0.08 0.07 -0.01 47 20 277 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 133 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 1,173 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 -0.01 46 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.22 -0.02 54 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.13 -0.01 52 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.04 -0.01 51 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.96 -0.01 50 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.87 -0.02 48 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.80 -0.01 48 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.73 +0.01 47 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.66 -0.02 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.60 -0.02 46 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.55 0.00 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.50 -0.02 46 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.45 -0.03 46 0 15 0
30JUL26 5.25 C 0.00 0.00 0.00 0.35 -0.02 45 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.27 -0.02 45 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.20 -0.02 45 0 4 0
30JUL26 6.00 C 0.14 0.14 0.14 0.15 -0.02 45 4 16 +4
30JUL26 6.25 C 0.12 0.12 0.12 0.11 -0.02 45 5 6 +5
30JUL26 6.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 11 0
30JUL26 6.75 C 0.00 0.00 0.00 0.06 -0.01 45 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 0.00 46 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.34 -0.01 50 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.26 0.00 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 -0.02 47 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.10 -0.01 47 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.02 -0.01 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.96 0.00 46 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.89 -0.02 46 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.83 -0.01 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.77 -0.02 45 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.72 -0.01 45 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.67 -0.01 45 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.61 -0.03 44 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.57 -0.02 44 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 -0.02 44 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.38 -0.02 44 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.31 -0.02 44 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.25 -0.03 44 0 1,155 0
29SEP26 6.25 C 0.19 0.19 0.19 0.20 -0.02 44 20 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 -0.02 44 0 126 0
29SEP26 6.75 C 0.00 0.00 0.00 0.13 -0.02 44 0 10 0
29SEP26 7.00 C 0.10 0.10 0.10 0.10 -0.02 44 30 157 +30
29SEP26 7.25 C 0.00 0.00 0.00 0.08 -0.02 44 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 -0.01 44 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 -0.01 43 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 40 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 43 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.42 -0.02 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.34 -0.02 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.27 -0.03 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.21 -0.02 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.14 -0.01 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.08 -0.01 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 -0.02 44 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.96 -0.03 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 -0.02 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 -0.02 44 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 -0.02 44 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 -0.01 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.72 -0.02 44 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 -0.03 43 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.53 -0.02 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.45 -0.02 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 -0.03 43 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 -0.03 43 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.27 -0.04 43 0 77 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 -0.03 43 0 177 0
30DEC26 7.00 C 0.00 0.00 0.00 0.19 -0.03 42 0 38 0
30DEC26 7.25 C 0.00 0.00 0.00 0.17 -0.02 43 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.02 43 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.02 43 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.01 44 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 -0.02 43 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 -0.01 42 0 34 0
30MAR27 3.90 C 1.42 1.42 1.42 1.44 -0.02 45 8 8 +8
30MAR27 4.00 C 0.00 0.00 0.00 1.37 -0.01 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.31 -0.02 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.25 -0.02 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.19 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.13 -0.01 44 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.08 -0.01 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.03 0.00 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.98 -0.01 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.93 -0.01 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.88 -0.01 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.84 0.00 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.74 -0.01 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.65 -0.03 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.57 -0.02 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 -0.03 43 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.44 -0.02 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.38 -0.03 43 0 26 0
30MAR27 6.75 C 0.00 0.00 0.00 0.33 -0.03 42 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 -0.03 42 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 -0.01 43 0 6 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 -0.02 42 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.02 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 -0.02 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 -0.01 43 0 10 0
TOTAL CALL 832 13,188 +512
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 108 0 39 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 99 0 219 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 90 0 53 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 82 0 172 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 74 0 233 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 66 0 100 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 229 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 -0.01 58 0 79 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 -0.01 56 0 303 0
29APR26 4.80 P 0.00 0.00 0.00 0.06 0.00 61 0 401 0
29APR26 4.90 P 0.00 0.00 0.00 0.08 -0.01 57 0 370 0
29APR26 5.00 P 0.00 0.00 0.00 0.11 -0.01 54 0 514 0
29APR26 5.25 P 0.00 0.00 0.00 0.25 0.00 55 0 233 0
29APR26 5.50 P 0.00 0.00 0.00 0.43 0.00 48 0 243 0
29APR26 5.75 P 0.00 0.00 0.00 0.66 0.00 0 0 485 0
29APR26 6.00 P 0.00 0.00 0.00 0.91 +0.01 0 0 150 0
29APR26 6.25 P 0.00 0.00 0.00 1.16 +0.01 0 0 0 -45
29APR26 6.50 P 0.00 0.00 0.00 1.41 0.00 0 0 0 -19
29APR26 6.75 P 0.00 0.00 0.00 1.66 -0.01 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.91 -0.01 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.16 -0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.41 -0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.66 -0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.91 -0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.17 0.00 172 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.41 -0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.66 +0.03 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.92 0.00 197 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.16 +0.02 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 0.00 49 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 0.00 50 0 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 0.00 49 0 50 0
28MAY26 4.20 P 0.00 0.00 0.00 0.05 -0.01 47 0 28 0
28MAY26 4.30 P 0.00 0.00 0.00 0.07 0.00 48 0 148 0
28MAY26 4.40 P 0.11 0.11 0.11 0.09 0.00 47 15 38 +15
28MAY26 4.50 P 0.12 0.12 0.12 0.12 0.00 48 44 295 +44
28MAY26 4.60 P 0.00 0.00 0.00 0.15 0.00 47 0 302 0
28MAY26 4.70 P 0.00 0.00 0.00 0.18 -0.01 46 0 52 0
28MAY26 4.80 P 0.00 0.00 0.00 0.22 -0.01 46 0 244 0
28MAY26 4.90 P 0.00 0.00 0.00 0.27 -0.01 46 0 353 0
28MAY26 5.00 P 0.31 0.31 0.31 0.32 0.00 45 2 524 +2
28MAY26 5.25 P 0.00 0.00 0.00 0.47 0.00 44 0 170 0
28MAY26 5.50 P 0.00 0.00 0.00 0.66 0.00 44 0 143 0
28MAY26 5.75 P 0.00 0.00 0.00 0.87 +0.01 44 0 263 0
28MAY26 6.00 P 0.00 0.00 0.00 1.10 0.00 45 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.33 +0.01 39 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.57 0.00 0 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.81 0.00 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.06 +0.02 0 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.31 -0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.56 0.00 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.31 0.00 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.78 -0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.28 0.00 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 59 0 22 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 46 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 47 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 46 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 -0.01 46 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 0.00 47 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 0.00 46 0 150 0
29JUN26 4.30 P 0.00 0.00 0.00 0.13 -0.01 45 0 20 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 0.00 46 0 492 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 -0.01 45 0 401 0
29JUN26 4.60 P 0.24 0.24 0.24 0.23 0.00 45 5 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.26 -0.01 44 0 74 0
29JUN26 4.80 P 0.00 0.00 0.00 0.30 -0.01 43 0 467 0
29JUN26 4.90 P 0.00 0.00 0.00 0.35 -0.01 43 0 230 0
29JUN26 5.00 P 0.00 0.00 0.00 0.41 +0.01 44 0 155 0
29JUN26 5.25 P 0.00 0.00 0.00 0.55 -0.01 42 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.72 -0.01 41 0 291 0
29JUN26 5.75 P 0.00 0.00 0.00 0.92 -0.02 42 0 270 0
29JUN26 6.00 P 0.00 0.00 0.00 1.14 +0.02 43 0 122 0
29JUN26 6.25 P 0.00 0.00 0.00 1.36 -0.01 42 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.59 -0.01 40 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 -0.01 0 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.07 0.00 0 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.31 -0.01 0 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.56 0.00 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.31 0.00 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.80 0.00 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.05 0.00 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.30 0.00 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.09 0.00 46 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.11 0.00 46 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 0.00 45 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.16 +0.01 46 0 12 0
30JUL26 4.30 P 0.00 0.00 0.00 0.19 +0.01 46 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.22 0.00 45 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.25 0.00 44 0 666 0
30JUL26 4.60 P 0.27 0.27 0.27 0.29 +0.01 44 5 24 +5
30JUL26 4.70 P 0.00 0.00 0.00 0.33 +0.01 44 0 49 0
30JUL26 4.80 P 0.00 0.00 0.00 0.37 0.00 43 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.42 +0.01 43 0 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.48 +0.02 44 0 41 0
30JUL26 5.25 P 0.00 0.00 0.00 0.62 0.00 42 0 53 0
30JUL26 5.50 P 0.00 0.00 0.00 0.79 +0.01 42 0 18 0
30JUL26 5.75 P 0.00 0.00 0.00 0.97 -0.01 41 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.18 0.00 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.39 0.00 41 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.61 +0.01 40 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.84 +0.01 38 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.08 -0.01 37 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 0.00 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.56 0.00 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.06 -0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.12 -0.01 43 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 0.00 44 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.17 -0.01 43 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 -0.01 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.24 0.00 44 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.27 0.00 44 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 0.00 44 0 5 0
29SEP26 4.50 P 0.32 0.32 0.32 0.34 -0.01 43 3 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 0.00 44 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.42 -0.02 42 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.47 -0.01 42 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.01 42 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.57 -0.02 42 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.72 -0.01 42 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.89 -0.01 42 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 1.06 -0.01 41 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.26 -0.01 42 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.46 -0.01 42 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 -0.01 41 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.88 -0.01 40 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.10 -0.02 38 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 -0.04 34 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.57 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.81 -0.01 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.06 -0.01 0 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.31 0.00 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.56 -0.01 0 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.80 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.05 0.00 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.30 0.00 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.20 -0.01 43 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.23 0.00 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.26 -0.01 43 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 0.00 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.33 -0.01 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.37 -0.01 43 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 -0.01 43 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 -0.02 42 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.49 -0.01 42 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.53 -0.02 41 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.58 -0.01 41 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 -0.02 41 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 -0.01 42 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.83 -0.02 41 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.00 -0.01 41 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.17 -0.01 41 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.35 -0.03 41 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.55 0.00 41 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 -0.02 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.95 -0.03 40 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.17 -0.03 40 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.38 -0.02 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.61 -0.01 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.84 -0.01 37 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.07 -0.01 0 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.31 0.00 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.81 0.00 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.05 0.00 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.30 -0.01 0 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 0.33 0.33 0.33 0.32 -0.02 41 2 12 +2
30MAR27 4.10 P 0.00 0.00 0.00 0.38 0.00 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 0.00 42 0 0 0
30MAR27 4.30 P 0.44 0.44 0.44 0.45 -0.01 42 1 1 +1
30MAR27 4.40 P 0.00 0.00 0.00 0.48 -0.01 41 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.53 -0.01 42 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.58 -0.01 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.62 -0.02 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 -0.01 41 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.72 -0.02 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.77 -0.03 41 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 -0.03 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.08 -0.03 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.25 -0.03 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.42 -0.02 40 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.61 -0.03 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.81 -0.03 40 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 -0.03 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.22 -0.03 40 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.43 -0.04 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.65 -0.03 38 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.87 -0.01 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.10 -0.01 37 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.33 -0.01 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.56 -0.01 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.81 0.00 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.06 -0.01 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.30 -0.01 0 0 0 0
TOTAL PUT 77 14,874 +5
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$ 49.92
29APR26 36.00 C 0.00 0.00 0.00 13.94 -0.33 84 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 12.94 -0.33 76 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 11.94 -0.33 69 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 10.94 -0.33 62 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 10.02 -0.25 89 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 8.94 -0.33 48 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 7.94 -0.33 41 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 6.94 -0.34 34 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 5.95 -0.33 40 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 4.96 -0.34 37 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 4.00 -0.35 37 0 50 0
29APR26 47.00 C 0.00 0.00 0.00 3.10 -0.35 38 0 145 0
29APR26 48.00 C 0.00 0.00 0.00 2.27 -0.36 37 0 188 0
29APR26 49.00 C 0.00 0.00 0.00 1.62 -0.29 39 0 110 0
29APR26 50.00 C 0.00 0.00 0.00 1.05 -0.23 39 0 118 0
29APR26 52.50 C 0.33 0.47 0.33 0.25 -0.14 38 53 170 -2
29APR26 55.00 C 0.08 0.10 0.08 0.04 -0.04 38 80 161 +20
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 43 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 109 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 116 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 124 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 14.14 -0.20 60 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 13.22 -0.13 61 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 12.27 -0.10 59 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 11.31 -0.06 57 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 10.31 -0.11 52 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 9.41 -0.14 51 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 8.21 -0.34 39 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 7.31 -0.34 38 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 6.45 -0.35 38 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 5.64 -0.34 38 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 4.88 -0.33 38 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 4.17 -0.33 38 0 97 0
28MAY26 48.00 C 0.00 0.00 0.00 3.53 -0.32 38 0 100 0
28MAY26 49.00 C 0.00 0.00 0.00 3.05 -0.21 40 0 70 0
28MAY26 50.00 C 2.60 2.60 2.60 2.52 -0.28 40 2 125 0
28MAY26 52.50 C 1.59 1.59 1.59 1.49 -0.14 39 4 143 +4
28MAY26 55.00 C 0.00 0.00 0.00 0.83 -0.11 39 0 109 0
28MAY26 57.50 C 0.00 0.00 0.00 0.42 -0.11 39 0 63 0
28MAY26 60.00 C 0.26 0.26 0.26 0.21 -0.07 39 2 65 +2
28MAY26 62.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 32 0
28MAY26 67.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 27.02 -0.33 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 26.03 -0.33 58 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 25.03 -0.33 45 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 24.03 -0.34 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 23.04 -0.33 45 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 22.04 -0.34 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 21.05 -0.33 42 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 20.05 -0.34 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 19.06 -0.33 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 18.21 -0.19 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 17.48 +0.07 68 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 16.50 -0.12 64 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 15.53 -0.19 61 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 14.34 -0.14 50 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 13.58 -0.22 55 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 12.61 +0.08 52 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 11.51 -0.13 45 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 10.72 -0.06 47 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 9.81 -0.06 45 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 8.94 -0.22 44 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 7.87 -0.32 38 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.10 -0.31 39 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 6.37 -0.30 39 0 46 0
29JUN26 46.00 C 0.00 0.00 0.00 5.68 -0.30 38 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 5.04 -0.29 38 0 96 0
29JUN26 48.00 C 0.00 0.00 0.00 4.45 -0.27 38 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 4.01 -0.10 40 0 130 0
29JUN26 50.00 C 0.00 0.00 0.00 3.50 -0.11 40 0 220 0
29JUN26 52.50 C 0.00 0.00 0.00 2.43 -0.10 39 0 123 0
29JUN26 55.00 C 0.00 0.00 0.00 1.66 -0.09 39 0 145 0
29JUN26 57.50 C 0.00 0.00 0.00 1.09 -0.13 39 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.69 -0.10 39 0 238 0
29JUN26 62.50 C 0.00 0.00 0.00 0.43 -0.07 39 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.26 -0.05 39 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.16 -0.03 39 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.02 39 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 14.34 -0.18 47 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 13.58 -0.22 52 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 12.61 -0.03 49 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 11.51 -0.21 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 10.72 -0.12 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.90 -0.08 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.94 -0.22 42 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.03 -0.34 39 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 7.27 -0.35 39 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.58 -0.29 39 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 5.90 -0.30 39 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 5.29 -0.28 39 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 4.71 -0.27 39 0 62 0
30JUL26 49.00 C 0.00 0.00 0.00 4.31 -0.15 41 0 95 0
30JUL26 50.00 C 0.00 0.00 0.00 3.81 -0.17 40 0 56 0
30JUL26 52.50 C 0.00 0.00 0.00 2.76 -0.18 40 0 110 0
30JUL26 55.00 C 0.00 0.00 0.00 1.95 -0.18 40 0 88 0
30JUL26 57.50 C 0.00 0.00 0.00 1.35 -0.15 40 0 16 0
30JUL26 60.00 C 0.00 0.00 0.00 0.92 -0.12 40 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.62 -0.09 40 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.41 -0.06 39 0 30 0
30JUL26 67.50 C 0.00 0.00 0.00 0.27 -0.04 40 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.17 -0.03 39 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.11 -0.02 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.48 +0.03 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.50 -0.12 54 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.53 -0.19 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 14.52 -0.06 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 13.65 -0.28 47 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 12.75 -0.28 46 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 11.87 0.00 45 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 11.02 -0.33 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.20 -0.01 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.41 -0.19 43 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 8.65 -0.19 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.71 -0.39 39 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.05 -0.41 39 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 6.45 -0.25 39 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 5.88 -0.26 39 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 5.34 -0.24 39 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 5.02 -0.13 40 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 4.53 -0.15 40 0 38 0
29SEP26 52.50 C 3.90 3.90 3.90 3.53 -0.16 40 1 125 0
29SEP26 55.00 C 0.00 0.00 0.00 2.74 -0.17 40 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 2.11 -0.15 40 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.62 -0.11 40 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 1.23 -0.09 40 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.92 -0.09 39 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.70 -0.07 39 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.53 -0.05 39 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.38 -0.06 39 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.29 -0.04 39 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.22 -0.02 39 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 14.52 -0.23 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 13.65 -0.28 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.75 -0.29 39 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.92 -0.31 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.17 -0.29 39 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.44 -0.30 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.74 -0.28 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.11 -0.28 39 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.49 -0.27 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.92 -0.25 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.38 -0.26 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.87 -0.25 39 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.39 -0.23 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.96 -0.22 39 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 5.54 -0.22 39 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 4.62 -0.19 39 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.82 -0.17 39 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 3.15 -0.17 39 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.62 -0.14 39 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 2.14 -0.12 39 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.76 -0.11 39 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.45 -0.08 39 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.17 -0.09 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.96 -0.07 39 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.77 -0.07 39 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.64 -0.05 39 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.51 -0.05 39 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.42 -0.04 39 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.34 -0.03 39 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.28 -0.02 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 14.70 -0.31 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.91 -0.30 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.13 -0.31 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.42 -0.29 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.73 -0.29 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.18 -0.16 39 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 10.54 -0.19 39 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 9.87 -0.27 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.30 -0.26 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.95 +0.03 39 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 8.51 +0.10 39 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 7.99 +0.05 39 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 7.43 -0.01 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 7.01 -0.02 38 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 6.58 -0.03 38 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 5.67 -0.04 38 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.87 -0.08 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 4.22 -0.07 39 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.62 -0.10 39 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.11 -0.09 39 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.64 -0.11 39 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 2.25 -0.12 39 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.91 -0.09 39 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.58 -0.09 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.33 -0.08 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 1.14 -0.07 38 0 0 0
TOTAL CALL 142 9,046 +24
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 17 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 66 0 24 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 59 0 49 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
29APR26 44.00 P 0.06 0.06 0.06 0.01 -0.01 40 16 86 -16
29APR26 45.00 P 0.10 0.10 0.10 0.03 -0.01 39 103 186 -37
29APR26 46.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 151 0
29APR26 47.00 P 0.24 0.25 0.24 0.16 -0.02 38 5 177 +3
29APR26 48.00 P 0.46 0.46 0.46 0.34 -0.02 38 15 232 0
29APR26 49.00 P 0.61 0.61 0.61 0.62 -0.03 37 2 144 -2
29APR26 50.00 P 0.90 0.90 0.90 1.04 -0.03 36 5 225 +5
29APR26 52.50 P 0.00 0.00 0.00 2.72 +0.07 32 0 303 0
29APR26 55.00 P 0.00 0.00 0.00 5.10 +0.28 37 0 39 0
29APR26 57.50 P 0.00 0.00 0.00 7.58 +0.33 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 10.08 +0.33 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 12.58 +0.33 0 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 15.08 +0.33 0 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 17.58 +0.33 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 20.08 +0.33 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 22.58 +0.33 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 25.08 +0.33 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 27.58 +0.33 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 30.08 +0.33 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 32.58 +0.33 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 35.08 +0.33 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 37.58 +0.33 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 0.00 0.00 0.00 0.03 0.00 40 0 31 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.12 -0.01 39 0 28 0
28MAY26 42.00 P 0.33 0.33 0.33 0.19 -0.01 39 20 37 -5
28MAY26 43.00 P 0.00 0.00 0.00 0.30 -0.01 39 0 33 0
28MAY26 44.00 P 0.51 0.51 0.51 0.44 -0.01 39 1 41 0
28MAY26 45.00 P 0.69 0.71 0.69 0.63 -0.01 39 7 142 +7
28MAY26 46.00 P 0.00 0.00 0.00 0.88 0.00 39 0 120 0
28MAY26 47.00 P 1.05 1.05 1.05 1.18 0.00 39 2 156 -2
28MAY26 48.00 P 1.52 1.52 1.40 1.51 -0.02 38 9 70 0
28MAY26 49.00 P 1.75 1.88 1.75 1.89 -0.01 38 5 74 0
28MAY26 50.00 P 0.00 0.00 0.00 2.34 -0.04 37 0 129 0
28MAY26 52.50 P 0.00 0.00 0.00 3.80 -0.03 36 0 106 0
28MAY26 55.00 P 0.00 0.00 0.00 5.77 +0.16 38 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 7.90 +0.23 38 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 10.20 +0.31 38 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 12.61 +0.32 39 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 15.08 +0.32 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 17.58 +0.33 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 20.08 +0.33 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 22.58 +0.33 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 25.08 +0.33 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 27.58 +0.33 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 30.08 +0.33 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 32.58 +0.33 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 35.08 +0.33 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 37.58 +0.33 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 42 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 +0.01 40 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 0.20 0.20 0.20 0.11 0.00 39 10 10 +10
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 0.00 39 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.43 0.00 39 0 107 0
29JUN26 42.00 P 0.00 0.00 0.00 0.60 +0.01 39 0 91 0
29JUN26 43.00 P 0.00 0.00 0.00 0.79 +0.01 39 0 41 0
29JUN26 44.00 P 0.00 0.00 0.00 1.02 +0.03 39 0 48 0
29JUN26 45.00 P 0.00 0.00 0.00 1.29 +0.03 39 0 100 0
29JUN26 46.00 P 0.00 0.00 0.00 1.58 0.00 39 0 114 0
29JUN26 47.00 P 0.00 0.00 0.00 1.91 -0.01 38 0 135 0
29JUN26 48.00 P 0.00 0.00 0.00 2.29 -0.01 38 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 2.72 -0.01 38 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 3.21 -0.01 38 0 300 0
29JUN26 52.50 P 0.00 0.00 0.00 4.65 -0.01 37 0 35 0
29JUN26 55.00 P 0.00 0.00 0.00 6.39 +0.02 37 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 8.44 +0.01 39 0 105 0
29JUN26 60.00 P 10.43 10.43 10.43 10.25 -0.26 31 3 223 0
29JUN26 62.50 P 0.00 0.00 0.00 12.83 +0.23 39 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 15.18 +0.22 38 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 17.61 +0.25 39 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 20.08 +0.32 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 22.58 +0.33 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 25.08 +0.33 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 27.58 +0.33 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 30.08 +0.33 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 32.58 +0.33 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 35.08 +0.33 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 37.58 +0.33 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.34 +0.02 40 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.58 +0.01 39 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.75 +0.02 39 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.95 +0.02 39 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 1.23 +0.03 40 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.49 +0.02 40 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 1.77 0.00 39 0 128 0
30JUL26 44.00 P 0.00 0.00 0.00 2.08 -0.03 39 0 71 0
30JUL26 45.00 P 0.00 0.00 0.00 2.47 -0.01 38 0 85 0
30JUL26 46.00 P 0.00 0.00 0.00 2.90 +0.01 38 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 3.37 +0.02 38 0 203 0
30JUL26 48.00 P 0.00 0.00 0.00 3.87 +0.02 38 0 88 0
30JUL26 49.00 P 0.00 0.00 0.00 4.42 +0.03 38 0 133 0
30JUL26 50.00 P 0.00 0.00 0.00 5.00 +0.02 38 0 32 0
30JUL26 52.50 P 0.00 0.00 0.00 6.62 +0.04 37 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.44 +0.04 36 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.43 -0.04 36 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 12.65 -0.01 36 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 14.96 +0.14 37 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.26 +0.14 35 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.78 +0.31 39 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.19 +0.32 39 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.62 +0.32 39 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.35 0.00 39 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.47 +0.01 39 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.60 +0.02 39 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.74 +0.02 39 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.94 +0.03 39 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.15 +0.02 40 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.39 +0.03 40 0 1 0
29SEP26 40.00 P 1.59 1.59 1.59 1.65 +0.01 39 1 63 -1
29SEP26 41.00 P 0.00 0.00 0.00 1.94 +0.02 39 0 49 0
29SEP26 42.00 P 0.00 0.00 0.00 2.26 +0.03 39 0 12 0
29SEP26 43.00 P 0.00 0.00 0.00 2.59 +0.02 39 0 17 0
29SEP26 44.00 P 0.00 0.00 0.00 2.97 +0.02 39 0 20 0
29SEP26 45.00 P 0.00 0.00 0.00 3.34 -0.03 38 0 53 0
29SEP26 46.00 P 0.00 0.00 0.00 3.81 +0.04 38 0 95 0
29SEP26 47.00 P 0.00 0.00 0.00 4.36 +0.07 39 0 76 0
29SEP26 48.00 P 0.00 0.00 0.00 4.80 +0.03 38 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 5.36 +0.04 38 0 123 0
29SEP26 50.00 P 0.00 0.00 0.00 5.92 +0.01 38 0 108 0
29SEP26 52.50 P 0.00 0.00 0.00 7.53 +0.02 38 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 9.33 -0.12 38 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 11.16 -0.19 37 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.30 +0.02 37 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 15.42 +0.01 37 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 17.46 -0.10 33 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 19.91 +0.08 35 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 22.23 +0.08 34 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 24.64 +0.12 33 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 26.99 +0.07 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 29.40 +0.07 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 31.83 +0.06 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 34.32 +0.10 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 36.77 +0.08 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 39.18 +0.03 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.32 +0.02 39 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.55 +0.03 39 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.83 +0.03 39 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.11 +0.04 39 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 2.44 +0.05 39 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.87 +0.05 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.25 +0.07 39 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 3.68 +0.06 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.12 +0.07 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.46 +0.09 39 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 4.96 +0.09 39 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.46 +0.08 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.00 +0.11 39 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.58 +0.11 39 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.17 +0.12 39 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 8.76 +0.14 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.47 +0.17 39 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.30 +0.17 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.26 +0.20 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.30 +0.23 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.42 +0.23 39 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.62 +0.25 39 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.86 +0.26 39 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.16 +0.27 39 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 27.49 +0.28 39 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 29.87 +0.29 39 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.26 +0.30 39 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 34.68 +0.31 39 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 37.11 +0.31 39 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.56 +0.32 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.83 +0.04 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.11 +0.04 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.39 +0.04 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.74 +0.05 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.09 -0.04 38 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 3.42 -0.08 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.97 +0.08 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.40 +0.09 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 4.85 +0.10 39 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 5.37 +0.14 39 0 1,016 0
30MAR27 46.00 P 0.00 0.00 0.00 5.81 +0.08 39 0 1,025 0
30MAR27 47.00 P 0.00 0.00 0.00 6.34 +0.08 39 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.80 -0.06 38 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 7.38 -0.02 38 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.97 -0.03 38 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 9.54 +0.01 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.24 +0.03 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.02 +0.17 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.90 +0.20 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 16.99 +0.30 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.95 +0.23 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.08 +0.23 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.26 +0.25 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.51 +0.26 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 27.79 +0.28 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.12 +0.28 38 0 0 0
TOTAL PUT 204 9,123 -38
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$ 48.14
29APR26 32.00 C 0.00 0.00 0.00 16.15 -0.43 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.15 -0.43 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.16 -0.42 91 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.16 -0.42 83 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.16 -0.42 75 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.16 -0.42 68 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.16 -0.42 61 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.16 -0.52 54 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 8.16 -0.42 47 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.16 -0.42 40 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.16 -0.42 33 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 5.16 -0.43 26 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 4.18 -0.43 33 0 181 0
29APR26 45.00 C 0.00 0.00 0.00 3.22 -0.44 32 0 124 0
29APR26 46.00 C 0.00 0.00 0.00 2.34 -0.43 33 0 148 0
29APR26 47.00 C 0.00 0.00 0.00 1.57 -0.41 33 0 200 0
29APR26 48.00 C 0.96 0.96 0.87 0.96 -0.33 33 55 145 -40
29APR26 49.00 C 0.53 0.53 0.47 0.52 -0.31 32 38 128 -19
29APR26 50.00 C 0.34 0.34 0.23 0.27 -0.21 33 39 226 +7
29APR26 52.50 C 0.00 0.00 0.00 0.03 -0.06 33 0 149 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 64 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 83 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 16.20 -0.42 44 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 15.20 -0.42 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 14.20 -0.43 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.21 -0.42 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.21 -0.42 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.21 -0.42 31 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.21 -0.53 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.22 -0.62 30 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.23 -0.67 29 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.26 -0.44 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.31 -0.45 31 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 5.39 -0.47 30 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 4.51 -0.49 30 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 3.70 -0.49 30 0 91 0
28MAY26 46.00 C 0.00 0.00 0.00 2.97 -0.49 30 0 67 0
28MAY26 47.00 C 2.40 2.40 2.32 2.33 -0.47 30 35 200 +29
28MAY26 48.00 C 1.79 1.79 1.79 1.80 -0.36 31 11 130 0
28MAY26 49.00 C 1.34 1.34 1.34 1.35 -0.34 31 11 146 +6
28MAY26 50.00 C 0.00 0.00 0.00 1.00 -0.30 31 0 159 0
28MAY26 52.50 C 0.45 0.45 0.43 0.40 -0.21 30 9 157 0
28MAY26 55.00 C 0.00 0.00 0.00 0.14 -0.13 30 0 153 0
28MAY26 57.50 C 0.00 0.00 0.00 0.05 -0.06 31 0 20 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 -0.02 33 0 66 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.19 -0.43 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.20 -0.42 53 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.20 -0.42 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.20 -0.42 41 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.20 -0.42 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.20 -0.43 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.21 -0.42 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.21 -0.42 33 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 11.21 -0.44 29 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.21 -0.66 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.24 -0.65 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.27 -0.66 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.32 -0.41 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.42 -0.39 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 5.56 -0.37 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 4.76 -0.34 31 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 4.02 -0.32 31 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 3.36 -0.29 31 0 103 0
29JUN26 47.00 C 2.84 2.87 2.84 2.83 -0.31 31 30 98 0
29JUN26 48.00 C 2.34 2.34 2.34 2.32 -0.27 31 24 141 0
29JUN26 49.00 C 0.00 0.00 0.00 1.92 -0.12 32 0 168 0
29JUN26 50.00 C 0.00 0.00 0.00 1.54 -0.16 31 0 92 0
29JUN26 52.50 C 0.88 0.88 0.88 0.86 -0.11 31 11 24 -7
29JUN26 55.00 C 0.51 0.53 0.51 0.46 -0.06 31 3 53 0
29JUN26 57.50 C 0.00 0.00 0.00 0.23 -0.04 31 0 27 0
29JUN26 60.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.06 0.00 32 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.03 0.00 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.21 -0.66 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.21 -0.67 26 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.21 -0.68 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.24 -0.70 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.35 -0.61 31 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.45 -0.43 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.61 -0.41 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.82 -0.40 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.08 -0.40 31 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.42 -0.39 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 3.94 -0.24 32 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 3.35 -0.31 32 0 57 0
30JUL26 48.00 C 2.85 2.85 2.85 2.85 -0.31 31 11 40 +10
30JUL26 49.00 C 2.40 2.40 2.40 2.47 -0.27 32 1 60 0
30JUL26 50.00 C 0.00 0.00 0.00 2.09 -0.27 32 0 22 0
30JUL26 52.50 C 1.36 1.36 1.36 1.35 -0.21 32 15 46 0
30JUL26 55.00 C 0.00 0.00 0.00 0.85 -0.16 32 0 30 0
30JUL26 57.50 C 0.00 0.00 0.00 0.51 -0.12 31 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.30 -0.08 31 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.17 -0.05 31 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.10 -0.03 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.20 -0.42 32 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.21 -0.42 35 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.22 -0.41 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.30 -0.35 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.26 -0.61 32 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.34 -0.54 33 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.55 -0.37 35 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.71 -0.45 35 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.80 -0.59 34 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.97 -0.61 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.26 -0.34 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 6.58 -0.33 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.97 -0.31 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 5.38 -0.30 33 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 4.87 -0.26 33 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 4.45 -0.27 34 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 4.00 -0.24 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 3.58 -0.22 34 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 3.20 -0.20 33 0 25 0
29SEP26 52.50 C 2.36 2.36 2.36 2.39 -0.17 33 15 30 0
29SEP26 55.00 C 1.80 1.81 1.80 1.75 -0.14 33 30 32 +14
29SEP26 57.50 C 0.00 0.00 0.00 1.26 -0.11 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.89 -0.09 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.63 -0.06 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.43 -0.05 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.30 -0.03 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.20 -0.03 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.14 -0.02 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.22 -0.50 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.26 -0.41 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.32 -0.40 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.42 -0.40 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.55 -0.38 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.74 -0.37 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.95 -0.36 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.22 -0.35 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.69 -0.15 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.85 -0.32 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.19 -0.32 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.60 -0.30 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.03 -0.29 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.49 -0.26 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.99 -0.26 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.65 -0.24 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 5.20 -0.21 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.77 -0.20 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 4.37 -0.19 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 3.48 -0.18 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.76 -0.17 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 2.18 -0.14 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.71 -0.10 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 1.32 -0.08 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.01 -0.09 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.77 -0.05 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.58 -0.04 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.44 -0.04 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.39 -0.40 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.52 -0.41 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.68 -0.40 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.89 -0.39 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.12 -0.39 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.38 -0.38 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.67 -0.37 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.97 -0.36 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.33 -0.67 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.68 -0.66 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.09 -0.33 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.52 -0.33 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.95 -0.33 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.45 -0.31 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.96 -0.52 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.66 -0.11 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.23 -0.28 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 5.81 -0.23 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.38 -0.28 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.49 -0.20 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.73 -0.18 33 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 3.06 -0.18 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.52 -0.17 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.07 -0.14 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.67 -0.14 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.34 -0.11 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.08 -0.08 33 0 0 0
TOTAL CALL 338 7,512 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 91 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 84 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 77 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 70 0 89 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 63 0 171 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 99 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 111 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 43 0 388 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 36 0 134 0
29APR26 44.00 P 0.00 0.00 0.00 0.02 -0.01 33 0 70 0
29APR26 45.00 P 0.00 0.00 0.00 0.07 -0.01 33 0 377 0
29APR26 46.00 P 0.00 0.00 0.00 0.18 -0.02 33 0 100 0
29APR26 47.00 P 0.00 0.00 0.00 0.42 +0.01 33 0 515 0
29APR26 48.00 P 0.95 0.95 0.95 0.80 +0.08 32 12 211 +12
29APR26 49.00 P 1.30 1.30 1.30 1.37 +0.13 33 7 65 -7
29APR26 50.00 P 0.00 0.00 0.00 2.10 +0.21 32 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 4.37 +0.37 31 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.86 +0.42 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.36 +0.42 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.86 +0.42 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.36 +0.42 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.86 +0.42 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.36 +0.42 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.86 +0.42 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.36 +0.42 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 44 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 34 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 35 0
28MAY26 39.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.08 -0.03 31 0 109 0
28MAY26 41.00 P 0.21 0.21 0.21 0.14 -0.05 30 4 75 0
28MAY26 42.00 P 0.00 0.00 0.00 0.25 -0.05 30 0 98 0
28MAY26 43.00 P 0.45 0.45 0.45 0.41 -0.04 31 10 50 +7
28MAY26 44.00 P 0.72 0.72 0.72 0.64 -0.02 31 2 54 0
28MAY26 45.00 P 1.00 1.00 0.92 0.93 -0.01 31 6 142 0
28MAY26 46.00 P 1.34 1.34 1.34 1.32 -0.01 31 20 125 -14
28MAY26 47.00 P 0.00 0.00 0.00 1.78 +0.06 31 0 102 0
28MAY26 48.00 P 0.00 0.00 0.00 2.28 -0.08 30 0 156 0
28MAY26 49.00 P 0.00 0.00 0.00 2.93 -0.03 30 0 92 0
28MAY26 50.00 P 0.00 0.00 0.00 3.65 +0.10 30 0 2 0
28MAY26 52.50 P 5.50 5.50 5.50 5.69 +0.22 30 1 15 0
28MAY26 55.00 P 0.00 0.00 0.00 7.98 +0.31 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.49 +0.63 38 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.95 +0.70 41 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.36 +0.64 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.86 +0.43 36 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.35 +0.42 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.85 +0.43 43 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.34 +0.42 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 40 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 32 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 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 0.05 +0.01 31 0 58 0
29JUN26 37.00 P 0.00 0.00 0.00 0.08 +0.01 31 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.13 +0.02 31 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.21 +0.03 31 0 75 0
29JUN26 40.00 P 0.00 0.00 0.00 0.31 +0.04 31 0 108 0
29JUN26 41.00 P 0.00 0.00 0.00 0.46 +0.05 31 0 42 0
29JUN26 42.00 P 0.00 0.00 0.00 0.66 +0.08 31 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.90 +0.09 31 0 132 0
29JUN26 44.00 P 0.00 0.00 0.00 1.19 +0.11 31 0 90 0
29JUN26 45.00 P 0.00 0.00 0.00 1.53 +0.11 31 0 95 0
29JUN26 46.00 P 0.00 0.00 0.00 1.93 +0.10 31 0 135 0
29JUN26 47.00 P 2.39 2.39 2.39 2.43 +0.13 31 15 72 +11
29JUN26 48.00 P 0.00 0.00 0.00 2.94 +0.11 30 0 123 0
29JUN26 49.00 P 0.00 0.00 0.00 3.55 +0.20 30 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 4.18 +0.17 30 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 6.12 +0.33 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 8.25 +0.37 31 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 10.62 +0.66 33 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.00 +0.61 34 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 15.45 +0.66 36 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.95 +0.52 40 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.35 +0.42 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.85 +0.43 34 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.34 +0.42 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.84 +0.43 39 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.33 +0.42 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.21 0.00 31 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.31 0.00 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.42 0.00 31 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.57 +0.01 31 0 12 0
30JUL26 41.00 P 0.00 0.00 0.00 0.79 +0.01 32 0 15 0
30JUL26 42.00 P 0.00 0.00 0.00 1.04 +0.03 32 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 1.33 +0.05 32 0 16 0
30JUL26 44.00 P 0.00 0.00 0.00 1.63 +0.06 31 0 44 0
30JUL26 45.00 P 0.00 0.00 0.00 2.01 +0.05 31 0 75 0
30JUL26 46.00 P 2.52 2.52 2.52 2.44 +0.09 31 15 30 0
30JUL26 47.00 P 3.02 3.02 2.92 2.95 +0.15 31 90 100 +60
30JUL26 48.00 P 3.57 3.57 3.45 3.46 +0.14 31 30 87 +18
30JUL26 49.00 P 4.20 4.20 4.20 4.05 +0.17 31 2 62 +2
30JUL26 50.00 P 0.00 0.00 0.00 4.67 +0.16 31 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 6.52 +0.23 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.54 +0.27 31 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.80 +0.54 32 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.10 +0.60 33 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.49 +0.63 33 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.95 +0.52 35 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.40 +0.47 35 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.85 +0.43 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.18 +0.01 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 +0.01 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.35 +0.03 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.46 +0.03 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.59 +0.04 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.76 +0.06 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.96 +0.06 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.19 +0.07 33 0 0 0
29SEP26 41.00 P 1.52 1.52 1.52 1.50 +0.08 33 1 6 +1
29SEP26 42.00 P 0.00 0.00 0.00 1.79 +0.09 33 0 20 0
29SEP26 43.00 P 2.22 2.22 2.22 2.11 +0.08 33 15 15 +15
29SEP26 44.00 P 0.00 0.00 0.00 2.48 +0.11 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 2.88 +0.12 33 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.33 +0.12 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 3.82 +0.14 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.35 +0.16 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 4.93 +0.17 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 5.55 +0.20 32 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 7.35 +0.26 33 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.24 +0.53 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.16 +0.49 32 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.40 +0.51 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.69 +0.61 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.95 +0.39 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.45 +0.39 32 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.85 +0.36 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.38 +0.43 34 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 27.84 +0.41 32 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.33 +0.42 32 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.34 +0.02 33 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 0.44 +0.02 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.58 +0.04 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.71 +0.04 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.88 +0.03 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.09 +0.06 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.31 +0.09 33 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.57 +0.08 33 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.85 +0.14 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.19 +0.07 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.53 +0.09 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.88 +0.10 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.28 +0.10 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 3.70 +0.12 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.17 +0.12 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 4.66 +0.13 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.20 +0.16 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 5.76 +0.15 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.37 +0.17 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 8.01 +0.19 32 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 9.88 +0.45 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 11.82 +0.38 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.87 +0.47 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 16.11 +0.36 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.35 +0.36 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.67 +0.38 33 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.04 +0.39 33 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.45 +0.50 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.60 +0.02 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 0.91 +0.02 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.11 +0.03 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.32 +0.03 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.57 +0.05 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.84 +0.05 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.13 +0.07 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.46 +0.06 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 2.82 +0.09 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.17 +0.09 33 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.55 +0.11 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 3.98 +0.13 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.41 +0.15 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 4.89 +0.15 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.39 +0.14 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 5.92 +0.17 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.48 +0.17 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.06 +0.16 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.66 +0.18 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.49 +0.41 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 12.48 +0.26 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.33 +0.55 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 16.55 +0.54 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 18.70 +0.56 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.95 +0.33 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 23.25 +0.36 33 0 0 0
TOTAL PUT 230 8,941 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NTE - NTES CLOSING PRICE HK$ 177.60
29APR26 147.50 C 0.00 0.00 0.00 30.17 -6.12 44 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 27.67 -6.07 39 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 25.17 -6.08 33 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 22.67 -6.04 0 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 20.18 -5.30 32 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 17.70 -5.29 32 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 15.24 -5.26 32 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 12.83 -5.20 32 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 10.52 -5.07 32 0 20 0
29APR26 170.00 C 0.00 0.00 0.00 8.34 -4.87 32 0 47 0
29APR26 172.50 C 0.00 0.00 0.00 6.38 -4.54 32 0 96 0
29APR26 175.00 C 0.00 0.00 0.00 4.77 -4.01 33 0 401 0
29APR26 177.50 C 4.53 4.53 2.73 3.23 -3.61 32 84 359 +14
29APR26 180.00 C 4.00 4.00 1.73 2.11 -3.02 31 153 349 -32
29APR26 182.50 C 1.98 1.98 1.23 1.33 -2.35 31 50 220 +9
29APR26 185.00 C 1.50 1.50 0.57 0.79 -1.73 31 168 409 +24
29APR26 187.50 C 0.77 0.77 0.39 0.45 -1.24 32 55 406 +10
29APR26 190.00 C 0.50 0.50 0.22 0.25 -0.80 32 91 424 +7
29APR26 192.50 C 0.33 0.33 0.14 0.13 -0.54 32 41 353 -25
29APR26 195.00 C 0.14 0.14 0.10 0.06 -0.33 32 208 914 +164
29APR26 197.50 C 0.07 0.09 0.07 0.03 -0.18 32 8 477 -1
29APR26 200.00 C 0.10 0.10 0.05 0.02 -0.09 34 6 856 +1
29APR26 205.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 260 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 43 0 242 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 49 0 258 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 64 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 69 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 82 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 95 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 99 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 121 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 135 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 30.85 -5.44 36 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 28.53 -6.07 36 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 26.26 -5.91 36 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 24.05 -4.87 36 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 21.91 -5.55 36 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 19.86 -5.34 36 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 17.89 -5.12 36 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 16.03 -4.26 36 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 14.28 -4.06 36 0 29 0
28MAY26 170.00 C 0.00 0.00 0.00 12.64 -3.85 36 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 11.09 -3.65 36 0 65 0
28MAY26 175.00 C 0.00 0.00 0.00 9.70 -3.40 36 0 116 0
28MAY26 177.50 C 0.00 0.00 0.00 8.39 -3.15 36 0 80 0
28MAY26 180.00 C 6.90 6.90 6.90 7.20 -2.94 36 3 125 0
28MAY26 182.50 C 0.00 0.00 0.00 6.19 -2.64 36 0 92 0
28MAY26 185.00 C 0.00 0.00 0.00 5.21 -2.44 36 0 119 0
28MAY26 187.50 C 4.74 4.74 4.74 4.39 -2.23 36 1 114 0
28MAY26 190.00 C 4.28 4.28 4.28 3.69 -1.99 36 1 50 0
28MAY26 192.50 C 3.00 3.00 3.00 3.09 -1.78 36 1 67 0
28MAY26 195.00 C 3.23 3.23 2.45 2.59 -1.55 36 7 173 +7
28MAY26 197.50 C 2.39 2.39 2.28 2.15 -1.35 36 25 241 +24
28MAY26 200.00 C 1.85 1.85 1.77 1.78 -1.20 36 19 321 0
28MAY26 205.00 C 1.15 1.15 1.15 1.23 -0.85 37 5 245 -5
28MAY26 210.00 C 0.85 0.85 0.85 0.80 -0.60 37 6 157 -6
28MAY26 215.00 C 0.00 0.00 0.00 0.49 -0.44 36 0 90 0
28MAY26 220.00 C 0.00 0.00 0.00 0.30 -0.30 36 0 108 0
28MAY26 225.00 C 0.00 0.00 0.00 0.19 -0.18 37 0 200 0
28MAY26 230.00 C 0.00 0.00 0.00 0.12 -0.11 37 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.07 -0.07 37 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.04 -0.05 37 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 2 0
28MAY26 250.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 40 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 31.48 -5.70 35 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 29.30 -5.66 35 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 27.20 -5.67 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 25.15 -5.49 35 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 23.21 -5.28 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 21.32 -5.07 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 19.55 -4.14 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 17.85 -3.96 35 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 16.26 -3.79 35 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 14.83 -3.52 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 13.38 -3.39 35 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 12.07 -3.21 35 0 46 0
29JUN26 177.50 C 10.79 10.79 10.79 10.98 -2.84 36 6 39 +6
29JUN26 180.00 C 9.38 9.38 9.20 9.60 -2.97 35 2 154 -1
29JUN26 182.50 C 8.87 8.87 8.87 8.56 -2.75 35 15 68 0
29JUN26 185.00 C 7.89 7.89 7.39 7.69 -2.48 35 50 51 +10
29JUN26 187.50 C 0.00 0.00 0.00 6.83 -2.30 35 0 76 0
29JUN26 190.00 C 0.00 0.00 0.00 6.04 -2.13 35 0 66 0
29JUN26 192.50 C 5.15 5.15 5.15 5.35 -1.94 35 10 189 0
29JUN26 195.00 C 0.00 0.00 0.00 4.72 -1.78 35 0 82 0
29JUN26 197.50 C 0.00 0.00 0.00 4.10 -1.62 35 0 106 0
29JUN26 200.00 C 4.30 4.30 3.48 3.59 -1.60 35 6 149 -2
29JUN26 205.00 C 2.80 2.80 2.80 2.79 -1.21 36 8 217 0
29JUN26 210.00 C 0.00 0.00 0.00 2.13 -0.97 36 0 658 0
29JUN26 215.00 C 0.00 0.00 0.00 1.53 -0.82 35 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 1.11 -0.64 35 0 62 0
29JUN26 225.00 C 0.00 0.00 0.00 0.81 -0.45 35 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 0.59 -0.35 35 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.42 -0.26 35 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.29 -0.19 35 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.21 -0.15 35 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.14 -0.11 35 0 103 0
29JUN26 255.00 C 0.00 0.00 0.00 0.10 -0.07 35 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.07 -0.06 35 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.05 -0.04 36 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.04 -0.02 36 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 37 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 39 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 32.50 -5.90 35 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 30.57 -5.63 36 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 28.61 -5.49 36 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 26.76 -5.27 36 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 24.91 -5.13 36 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 23.23 -4.09 36 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 21.56 -3.92 36 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 19.99 -3.82 36 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 18.51 -3.63 36 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 17.23 -3.34 36 0 28 0
30JUL26 172.50 C 0.00 0.00 0.00 15.85 -3.24 36 0 38 0
30JUL26 175.00 C 0.00 0.00 0.00 14.51 -3.24 36 0 22 0
30JUL26 177.50 C 0.00 0.00 0.00 13.45 -2.92 36 0 30 0
30JUL26 180.00 C 0.00 0.00 0.00 12.08 -2.99 35 0 90 0
30JUL26 182.50 C 11.05 11.05 11.05 11.05 -2.91 35 2 35 +2
30JUL26 185.00 C 0.00 0.00 0.00 10.07 -2.82 35 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 9.21 -2.50 35 0 15 0
30JUL26 190.00 C 0.00 0.00 0.00 8.42 -2.31 36 0 18 0
30JUL26 192.50 C 0.00 0.00 0.00 7.65 -2.15 36 0 45 0
30JUL26 195.00 C 0.00 0.00 0.00 6.93 -2.03 36 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 6.24 -1.93 36 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 5.66 -1.67 36 0 16 0
30JUL26 205.00 C 0.00 0.00 0.00 4.61 -1.58 36 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 3.78 -1.29 36 0 1 0
30JUL26 215.00 C 0.00 0.00 0.00 2.94 -1.20 36 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 2.33 -0.97 36 0 1 0
29SEP26 147.50 C 0.00 0.00 0.00 35.01 -5.73 35 0 0 0
29SEP26 150.00 C 33.80 33.80 33.80 33.55 -5.23 36 1 1 +1
29SEP26 152.50 C 0.00 0.00 0.00 32.69 -4.18 39 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.10 -4.91 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 28.46 -4.71 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 26.82 -4.60 36 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 25.36 -4.39 36 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 23.90 -4.22 36 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 22.61 -3.46 37 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 21.22 -3.40 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 19.79 -3.42 36 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 18.55 -3.29 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 16.93 -3.60 35 0 30 0
29SEP26 180.00 C 16.40 16.40 16.40 16.28 -3.00 36 14 14 +14
29SEP26 182.50 C 0.00 0.00 0.00 15.21 -2.88 36 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 14.21 -2.76 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 13.28 -2.61 36 0 15 0
29SEP26 190.00 C 0.00 0.00 0.00 12.36 -2.52 36 0 67 0
29SEP26 192.50 C 0.00 0.00 0.00 11.29 -2.64 36 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 10.47 -2.56 36 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 10.03 -2.16 36 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 9.35 -2.04 36 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 8.11 -1.89 36 0 2 0
29SEP26 210.00 C 7.79 7.79 7.79 7.06 -1.67 36 2 105 +2
29SEP26 215.00 C 0.00 0.00 0.00 5.93 -1.60 36 0 6 0
29SEP26 220.00 C 0.00 0.00 0.00 5.12 -1.43 36 0 48 0
29SEP26 225.00 C 0.00 0.00 0.00 4.31 -1.24 36 0 16 0
29SEP26 230.00 C 3.90 3.90 3.90 3.72 -1.02 36 2 454 -2
29SEP26 235.00 C 0.00 0.00 0.00 3.13 -0.94 36 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 2.67 -0.81 36 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 2.25 -0.69 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.95 -0.65 37 0 19 0
29SEP26 255.00 C 0.00 0.00 0.00 1.61 -0.50 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.33 -0.48 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 1.13 -0.40 36 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 0.95 -0.33 36 0 4 0
29SEP26 275.00 C 0.00 0.00 0.00 0.78 -0.31 36 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.66 -0.25 36 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.55 -0.22 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.46 -0.19 36 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 38.39 -5.46 35 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 36.88 -5.17 35 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 35.08 -5.22 35 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 33.51 -5.08 35 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 31.94 -5.00 35 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 30.44 -4.91 35 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 29.01 -4.78 35 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 27.67 -4.61 35 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 27.05 -3.77 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 25.46 -3.93 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 24.22 -3.82 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 23.09 -3.64 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 21.95 -3.06 36 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 20.86 -2.97 36 0 19 0
30DEC26 182.50 C 0.00 0.00 0.00 19.81 -2.89 36 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 18.81 -2.81 36 0 3 0
30DEC26 187.50 C 0.00 0.00 0.00 17.87 -2.71 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 16.96 -2.62 36 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 16.10 -2.53 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 15.24 -2.49 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 14.48 -2.38 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 13.67 -2.51 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 12.32 -2.16 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 11.11 -1.98 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 9.99 -1.82 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 8.95 -1.71 36 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 7.91 -1.70 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 7.11 -1.45 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 6.33 -1.34 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 5.57 -1.32 36 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 5.01 -1.10 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 4.44 -1.02 36 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 3.89 -1.01 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 3.49 -0.84 36 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 3.10 -0.75 36 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 2.70 -0.76 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 2.42 -0.64 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 41.07 -5.30 34 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 39.49 -5.21 34 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 37.94 -5.12 34 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 36.49 -4.94 34 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 34.97 -4.90 34 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 33.58 -4.75 34 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 32.22 -4.63 34 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 30.92 -4.48 34 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 29.73 -4.32 34 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 28.70 -4.00 35 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 28.23 -3.18 36 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 26.52 -3.63 35 0 6 0
30MAR27 177.50 C 0.00 0.00 0.00 25.35 -3.58 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 24.80 -2.63 36 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 23.31 -3.02 35 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 22.34 -2.93 35 0 3 0
30MAR27 187.50 C 0.00 0.00 0.00 21.37 -2.92 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 20.78 -2.53 36 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 19.59 -2.73 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 18.77 -2.60 35 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 17.95 -2.57 35 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 17.18 -2.54 35 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 15.73 -2.52 35 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 14.40 -2.20 35 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 13.35 -1.90 36 0 22 0
30MAR27 220.00 C 11.90 11.90 11.90 12.52 -1.46 36 5 37 +5
30MAR27 225.00 C 0.00 0.00 0.00 11.14 -1.95 36 0 23 0
TOTAL CALL 1,055 17,183 +226
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 45 0 86 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 41 0 187 0
29APR26 155.00 P 0.00 0.00 0.00 0.01 0.00 37 0 207 0
29APR26 157.50 P 0.00 0.00 0.00 0.01 0.00 33 0 224 0
29APR26 160.00 P 0.21 0.21 0.18 0.03 +0.02 33 31 250 -30
29APR26 162.50 P 0.23 0.27 0.23 0.07 +0.05 32 24 239 -23
29APR26 165.00 P 0.29 0.41 0.29 0.16 +0.11 32 16 235 -16
29APR26 167.50 P 0.60 0.64 0.60 0.35 +0.24 32 13 196 +13
29APR26 170.00 P 0.79 1.06 0.77 0.69 +0.47 32 23 352 -7
29APR26 172.50 P 1.25 1.68 1.20 1.20 +0.76 32 132 311 -32
29APR26 175.00 P 1.45 2.51 1.39 1.94 +1.12 31 221 413 -29
29APR26 177.50 P 2.14 3.34 2.11 3.12 +1.73 32 229 284 -129
29APR26 180.00 P 3.25 4.38 3.25 4.50 +2.29 32 7 710 -3
29APR26 182.50 P 0.00 0.00 0.00 6.19 +2.93 32 0 286 0
29APR26 185.00 P 0.00 0.00 0.00 8.15 +3.56 32 0 259 0
29APR26 187.50 P 0.00 0.00 0.00 10.29 +4.06 32 0 249 0
29APR26 190.00 P 11.69 11.69 11.69 12.59 +4.50 32 15 82 +12
29APR26 192.50 P 0.00 0.00 0.00 14.97 +4.79 32 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 17.41 +5.00 31 200 538 -200
29APR26 197.50 P 0.00 0.00 0.00 19.90 +5.16 0 0 7 -43
29APR26 200.00 P 0.00 0.00 0.00 22.40 +5.24 0 0 21 -37
29APR26 205.00 P 0.00 0.00 0.00 27.40 +5.30 0 0 15 -45
29APR26 210.00 P 0.00 0.00 0.00 32.40 +5.30 0 0 0 -14
29APR26 215.00 P 0.00 0.00 0.00 37.56 +5.46 72 0 100 0
29APR26 220.00 P 0.00 0.00 0.00 42.64 +5.54 84 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 47.40 +5.30 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 52.70 +5.60 101 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 57.54 +5.44 97 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 62.59 +5.22 108 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 67.55 +5.45 110 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 72.62 +5.32 122 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 77.42 +5.32 104 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 82.55 +5.45 127 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 87.63 +5.34 139 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 92.61 +5.51 143 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 97.60 +5.50 147 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 102.60 +5.50 153 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 107.62 +5.52 159 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 112.40 +5.14 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 117.40 +5.30 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 122.40 +5.30 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 132.58 +5.48 179 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 142.40 +5.30 0 0 0 0
28MAY26 147.50 P 0.65 0.67 0.65 0.42 +0.19 37 14 73 +14
28MAY26 150.00 P 0.95 0.95 0.95 0.60 +0.27 37 1 20 +1
28MAY26 152.50 P 0.00 0.00 0.00 0.83 +0.35 37 0 85 0
28MAY26 155.00 P 0.99 0.99 0.99 1.12 +0.46 37 15 166 +15
28MAY26 157.50 P 1.74 1.74 1.64 1.49 +0.57 37 5 64 +5
28MAY26 160.00 P 2.09 2.28 2.02 1.95 +0.73 37 11 79 +10
28MAY26 162.50 P 2.02 2.59 2.02 2.49 +0.90 37 75 105 +49
28MAY26 165.00 P 2.60 3.23 2.60 3.15 +1.08 37 39 102 +22
28MAY26 167.50 P 3.83 3.83 3.83 3.90 +1.27 37 1 50 0
28MAY26 170.00 P 4.55 5.05 4.55 4.75 +1.47 37 15 146 +8
28MAY26 172.50 P 5.85 5.85 5.85 5.72 +1.68 37 1 204 +1
28MAY26 175.00 P 6.88 6.88 6.78 6.78 +1.88 36 3 200 0
28MAY26 177.50 P 7.77 7.77 7.74 8.01 +2.11 37 2 165 +2
28MAY26 180.00 P 8.15 8.15 8.15 9.38 +2.43 37 2 295 +2
28MAY26 182.50 P 10.34 10.34 10.34 10.75 +2.63 36 7 187 0
28MAY26 185.00 P 11.89 12.03 11.89 12.46 +3.00 37 36 126 +17
28MAY26 187.50 P 0.00 0.00 0.00 14.05 +3.17 36 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 15.82 +3.40 36 0 62 0
28MAY26 192.50 P 0.00 0.00 0.00 17.73 +3.66 36 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 19.67 +3.83 36 0 93 0
28MAY26 197.50 P 0.00 0.00 0.00 21.74 +3.87 36 0 183 0
28MAY26 200.00 P 0.00 0.00 0.00 23.84 +4.21 36 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 28.26 +4.53 36 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 33.86 +5.76 46 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 38.15 +5.72 44 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 43.02 +5.63 46 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 47.69 +5.47 44 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 53.47 +6.34 59 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 58.59 +6.49 64 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 63.56 +6.19 67 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 68.36 +6.26 67 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 73.58 +6.28 73 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 77.42 +5.32 53 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 83.46 +6.36 78 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 88.19 +5.90 77 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 93.65 +6.55 86 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 98.43 +6.33 87 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 103.65 +6.55 92 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 108.46 +6.36 92 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 112.47 +5.21 73 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 117.40 +5.30 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 122.40 +5.30 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 132.58 +5.07 86 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 142.50 +5.40 87 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 1.43 +0.46 35 0 17 0
29JUN26 150.00 P 0.00 0.00 0.00 1.85 +0.62 36 0 114 0
29JUN26 152.50 P 0.00 0.00 0.00 2.30 +0.74 36 0 81 0
29JUN26 155.00 P 0.00 0.00 0.00 2.81 +0.83 36 0 49 0
29JUN26 157.50 P 0.00 0.00 0.00 3.41 +0.96 36 0 17 0
29JUN26 160.00 P 3.70 4.02 3.70 4.02 +1.06 36 2 79 +2
29JUN26 162.50 P 0.00 0.00 0.00 4.74 +1.16 35 0 68 0
29JUN26 165.00 P 0.00 0.00 0.00 5.51 +1.27 35 0 66 0
29JUN26 167.50 P 0.00 0.00 0.00 6.44 +1.49 35 0 276 0
29JUN26 170.00 P 7.55 7.55 7.15 7.32 +1.79 35 9 2,033 +4
29JUN26 172.50 P 8.79 8.79 8.79 8.39 +1.80 35 5 150 0
29JUN26 175.00 P 0.00 0.00 0.00 9.53 +1.88 34 0 103 0
29JUN26 177.50 P 0.00 0.00 0.00 10.91 +2.31 35 0 112 0
29JUN26 180.00 P 0.00 0.00 0.00 12.35 +2.61 35 0 1,164 0
29JUN26 182.50 P 0.00 0.00 0.00 13.82 +2.64 35 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 15.12 +2.75 34 0 69 0
29JUN26 187.50 P 0.00 0.00 0.00 17.10 +2.96 35 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 18.86 +3.30 35 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 20.63 +3.44 35 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 22.50 +3.59 35 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 24.43 +3.75 35 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 26.39 +3.90 35 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 30.54 +4.17 35 0 68 0
29JUN26 210.00 P 36.00 36.00 36.00 35.41 +5.84 38 6 44 0
29JUN26 215.00 P 0.00 0.00 0.00 39.90 +5.54 39 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 44.56 +6.34 40 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 49.05 +6.29 39 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 53.84 +6.42 40 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 58.68 +6.01 41 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 63.56 +6.17 42 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 68.36 +6.10 41 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 73.58 +6.28 46 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 77.92 +5.77 31 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 83.46 +5.80 49 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 88.34 +5.73 49 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 93.65 +6.07 56 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 98.43 +5.87 55 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 103.65 +6.12 60 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 108.46 +5.94 59 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 113.09 +5.59 54 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 117.67 +5.19 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 123.16 +5.69 59 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 132.58 +5.07 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 142.56 +5.14 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.58 +0.65 36 0 5 0
30JUL26 150.00 P 0.00 0.00 0.00 3.17 +0.87 36 0 5 0
30JUL26 152.50 P 3.20 3.63 3.20 3.73 +0.96 36 2 3 +2
30JUL26 155.00 P 0.00 0.00 0.00 4.35 +0.98 36 0 2 0
30JUL26 157.50 P 4.13 4.13 4.13 4.98 +1.03 36 1 2 +1
30JUL26 160.00 P 5.55 5.55 5.55 5.74 +1.17 36 1 31 +1
30JUL26 162.50 P 0.00 0.00 0.00 6.47 +1.24 35 0 15 0
30JUL26 165.00 P 7.18 7.18 7.18 7.34 +1.38 35 15 30 +15
30JUL26 167.50 P 8.10 8.10 8.10 8.31 +1.48 35 15 30 +15
30JUL26 170.00 P 9.11 9.11 9.11 9.30 +1.80 35 15 60 0
30JUL26 172.50 P 10.21 10.21 10.21 10.45 +1.89 35 15 30 +15
30JUL26 175.00 P 0.00 0.00 0.00 11.68 +2.08 35 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 13.05 +2.33 35 0 21 0
30JUL26 180.00 P 0.00 0.00 0.00 14.27 +2.34 35 0 34 0
30JUL26 182.50 P 0.00 0.00 0.00 15.68 +2.47 35 0 45 0
30JUL26 185.00 P 0.00 0.00 0.00 17.20 +2.46 34 0 136 0
30JUL26 187.50 P 0.00 0.00 0.00 18.83 +2.83 35 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 20.82 +3.06 36 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 22.59 +3.27 36 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 24.37 +3.38 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 26.17 +3.47 36 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 28.11 +3.62 36 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 32.45 +4.95 37 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 36.62 +5.18 37 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 40.60 +5.10 36 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 45.48 +5.74 38 0 0 0
29SEP26 147.50 P 5.00 5.00 5.00 4.89 +0.89 36 1 26 0
29SEP26 150.00 P 6.03 6.03 6.03 5.73 +1.19 37 1 2 +1
29SEP26 152.50 P 0.00 0.00 0.00 6.42 +1.22 37 0 6 0
29SEP26 155.00 P 6.81 6.81 6.81 7.28 +1.23 37 1 16 +1
29SEP26 157.50 P 0.00 0.00 0.00 8.15 +1.38 37 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 9.02 +1.39 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 10.07 +1.57 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 11.05 +1.67 37 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 12.08 +1.70 37 0 165 0
29SEP26 170.00 P 12.99 12.99 12.99 13.20 +1.83 37 501 761 +501
29SEP26 172.50 P 0.00 0.00 0.00 14.46 +2.03 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 15.72 +2.16 37 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 17.30 +2.57 37 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 18.33 +2.31 36 0 710 0
29SEP26 182.50 P 0.00 0.00 0.00 19.77 +2.49 37 0 21 0
29SEP26 185.00 P 21.62 21.62 21.62 21.27 +2.62 37 3 55 +3
29SEP26 187.50 P 0.00 0.00 0.00 22.83 +2.76 37 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 24.80 +3.46 37 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 26.58 +3.20 38 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 28.30 +4.31 38 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 30.05 +4.44 38 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 31.77 +4.17 38 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 35.65 +4.51 38 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 39.54 +5.08 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 43.60 +5.30 38 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 47.79 +5.13 39 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 52.03 +5.69 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 56.43 +5.42 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 60.87 +5.58 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 65.48 +5.83 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 70.07 +5.96 40 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 74.77 +6.14 40 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 79.51 +6.23 41 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 84.26 +6.34 41 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 89.08 +6.46 41 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 93.93 +6.35 42 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 98.81 +6.25 43 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 103.71 +5.81 43 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 108.63 +5.83 44 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 113.55 +5.83 45 0 23 0
30DEC26 147.50 P 7.42 7.42 7.42 7.70 +0.88 36 1 505 +1
30DEC26 150.00 P 0.00 0.00 0.00 8.81 +1.32 37 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 9.69 +1.47 37 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 10.57 +1.56 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 11.56 +1.39 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 12.57 +1.52 37 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 13.71 +1.64 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 14.80 +1.65 37 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 15.95 +1.79 37 0 189 0
30DEC26 170.00 P 0.00 0.00 0.00 16.84 +1.61 36 0 17 0
30DEC26 172.50 P 0.00 0.00 0.00 18.31 +1.95 37 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 19.68 +2.15 37 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 21.01 +2.09 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 22.31 +2.10 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 23.44 +1.89 36 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 25.23 +2.30 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 26.76 +2.40 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 28.73 +2.89 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 30.36 +3.47 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 32.01 +3.68 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 33.73 +4.13 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 35.33 +3.75 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 39.10 +4.46 38 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 42.46 +4.31 37 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 46.66 +4.85 38 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 50.62 +5.03 38 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 54.69 +5.22 38 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 58.87 +5.41 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 63.13 +5.12 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 67.49 +5.32 39 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 71.88 +5.42 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 76.36 +5.62 39 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 80.89 +5.74 39 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 85.45 +5.85 39 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 90.08 +5.98 39 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 94.75 +6.09 39 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 99.48 +6.18 39 0 0 0
30MAR27 147.50 P 11.00 11.00 11.00 10.28 +1.05 36 1 3 +1
30MAR27 150.00 P 0.00 0.00 0.00 11.18 +1.06 36 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 12.08 +1.07 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 13.11 +1.21 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 14.19 +1.38 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 15.28 +1.39 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 16.37 +1.39 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 17.52 +1.45 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 18.81 +1.65 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 20.10 +1.77 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 21.40 +1.79 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 22.70 +1.85 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 24.09 +1.95 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 25.59 +2.07 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 26.74 +1.85 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 28.59 +2.21 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 29.91 +2.05 37 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 31.67 +2.35 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 33.37 +2.54 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 35.06 +2.73 37 0 15 0
30MAR27 197.50 P 0.00 0.00 0.00 36.76 +3.44 37 0 0 0
30MAR27 200.00 P 37.50 37.50 37.50 38.47 +3.54 37 6 6 +6
30MAR27 205.00 P 0.00 0.00 0.00 42.03 +4.12 38 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 45.80 +4.12 38 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 49.54 +4.30 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 53.52 +4.60 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 57.28 +4.58 38 0 0 0
TOTAL PUT 1,739 20,894 +132
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$ 8.75
29APR26 5.00 C 0.00 0.00 0.00 3.75 -0.07 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.50 -0.07 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.25 -0.07 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.00 -0.07 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.75 -0.07 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.50 -0.07 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.25 -0.07 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.00 -0.07 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.76 -0.06 79 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.50 -0.07 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.26 -0.07 57 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.01 -0.08 47 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.78 -0.08 50 0 61 0
29APR26 8.25 C 0.00 0.00 0.00 0.56 -0.10 47 0 71 0
29APR26 8.50 C 0.34 0.34 0.32 0.39 -0.06 50 3 101 0
29APR26 8.75 C 0.00 0.00 0.00 0.25 -0.05 51 0 146 0
29APR26 9.00 C 0.00 0.00 0.00 0.15 -0.04 51 0 330 0
29APR26 9.25 C 0.00 0.00 0.00 0.08 -0.03 51 0 611 0
29APR26 9.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 576 0
29APR26 9.75 C 0.00 0.00 0.00 0.02 -0.02 52 0 487 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 706 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 582 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 469 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 96 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 108 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 120 0 428 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 131 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 141 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 151 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 160 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 169 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 178 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 186 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 3.02 -0.07 61 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.77 -0.07 54 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.52 -0.08 48 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.26 -0.10 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.03 -0.05 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.81 -0.03 50 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.56 -0.06 44 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.35 -0.07 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.20 -0.04 53 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.02 -0.07 52 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.85 -0.05 51 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.74 -0.02 55 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.58 -0.05 52 0 32 0
28MAY26 9.00 C 0.00 0.00 0.00 0.47 -0.05 52 0 185 0
28MAY26 9.25 C 0.00 0.00 0.00 0.38 -0.05 52 0 37 0
28MAY26 9.50 C 0.25 0.25 0.25 0.30 -0.05 52 3 47 +3
28MAY26 9.75 C 0.00 0.00 0.00 0.24 -0.04 52 0 183 0
28MAY26 10.00 C 0.16 0.16 0.16 0.19 -0.03 52 1 221 +1
28MAY26 10.50 C 0.00 0.00 0.00 0.11 -0.03 52 0 96 0
28MAY26 11.00 C 0.00 0.00 0.00 0.07 -0.01 54 0 256 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.01 54 0 113 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 52 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 5.17 -0.07 83 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 5.05 -0.09 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.95 -0.09 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.87 -0.07 73 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.75 -0.09 0 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.67 -0.07 66 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.55 -0.09 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.45 -0.09 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.35 -0.09 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.27 -0.07 48 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.15 -0.09 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.07 -0.07 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.97 -0.08 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.88 -0.07 61 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.78 -0.07 59 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.53 -0.07 53 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.29 -0.07 55 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.02 -0.11 0 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.81 -0.03 53 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.59 -0.02 55 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.37 -0.03 55 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 2.16 -0.03 56 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.93 -0.06 52 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.72 -0.08 51 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.54 -0.08 52 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.38 -0.06 53 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.23 -0.06 54 0 107 0
29JUN26 8.25 C 0.00 0.00 0.00 1.11 -0.04 55 0 97 0
29JUN26 8.50 C 0.00 0.00 0.00 1.01 -0.01 58 0 138 0
29JUN26 8.75 C 0.00 0.00 0.00 0.86 -0.04 56 0 115 0
29JUN26 9.00 C 0.00 0.00 0.00 0.74 -0.05 55 0 59 0
29JUN26 9.25 C 0.00 0.00 0.00 0.65 -0.04 55 0 47 0
29JUN26 9.50 C 0.00 0.00 0.00 0.56 -0.05 55 0 183 0
29JUN26 9.75 C 0.00 0.00 0.00 0.49 -0.04 56 0 110 0
29JUN26 10.00 C 0.00 0.00 0.00 0.42 -0.04 55 0 226 0
29JUN26 10.50 C 0.00 0.00 0.00 0.31 -0.03 56 0 175 0
29JUN26 11.00 C 0.00 0.00 0.00 0.23 -0.02 56 0 363 0
29JUN26 11.50 C 0.00 0.00 0.00 0.16 -0.03 55 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.12 -0.01 56 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.08 -0.02 55 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.06 -0.01 56 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.04 -0.01 56 0 45 0
29JUN26 14.00 C 0.00 0.00 0.00 0.03 -0.01 56 0 35 0
29JUN26 14.50 C 0.00 0.00 0.00 0.02 -0.01 56 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 420 0
30JUL26 5.75 C 0.00 0.00 0.00 3.06 -0.07 45 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.84 -0.07 48 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.64 -0.06 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.43 -0.07 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.24 -0.06 53 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.05 -0.07 54 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.88 -0.06 54 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.73 -0.05 56 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.58 -0.05 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.44 -0.05 57 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.31 -0.05 57 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.19 -0.04 57 0 7 0
30JUL26 8.75 C 0.00 0.00 0.00 1.07 -0.05 57 0 30 0
30JUL26 9.00 C 0.92 0.92 0.92 0.97 -0.04 58 3 18 +3
30JUL26 9.25 C 0.00 0.00 0.00 0.87 -0.05 57 0 19 0
30JUL26 9.50 C 0.71 0.71 0.71 0.79 -0.04 58 15 20 +15
30JUL26 9.75 C 0.00 0.00 0.00 0.71 -0.04 58 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.64 -0.03 58 0 20 0
30JUL26 10.50 C 0.41 0.41 0.41 0.51 -0.03 58 3 3 +3
30JUL26 11.00 C 0.00 0.00 0.00 0.41 -0.02 59 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 0.32 -0.03 58 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.26 -0.02 59 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.20 -0.02 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.08 -0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.99 -0.07 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.91 -0.06 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.82 -0.06 44 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.61 -0.06 50 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.40 -0.07 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.18 -0.08 51 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.99 -0.08 53 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.82 -0.06 56 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.64 -0.06 56 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.46 -0.06 56 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.29 -0.07 56 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 2.14 -0.07 57 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 2.00 -0.06 57 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.86 -0.07 57 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.74 -0.06 58 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.61 -0.07 58 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.50 -0.06 58 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.39 -0.06 58 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.29 -0.06 59 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.20 -0.06 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.11 -0.06 59 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 1.03 -0.05 59 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.96 -0.04 59 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.82 -0.04 59 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.70 -0.04 59 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.60 -0.04 60 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.51 -0.04 60 0 6 0
29SEP26 12.50 C 0.00 0.00 0.00 0.44 -0.03 60 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.37 -0.03 60 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.02 60 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.27 -0.02 60 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.23 -0.02 60 0 15 0
29SEP26 15.00 C 0.15 0.16 0.15 0.20 -0.02 60 35 35 +33
29SEP26 15.50 C 0.00 0.00 0.00 0.17 -0.01 60 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.02 60 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 4.10 -0.07 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 4.04 -0.05 52 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.94 -0.06 50 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.76 -0.05 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.56 -0.06 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.38 -0.06 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.20 -0.06 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.03 -0.06 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.87 -0.06 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.72 -0.06 56 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.58 -0.06 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.44 -0.06 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.31 -0.06 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.18 -0.06 57 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 2.07 -0.05 58 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 1.95 -0.06 58 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.85 -0.05 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.75 -0.05 58 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.65 -0.05 58 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.56 -0.05 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.47 -0.05 59 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.39 -0.05 59 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.31 -0.05 59 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.17 -0.05 59 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 1.05 -0.04 59 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.93 -0.04 59 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.83 -0.04 59 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.74 -0.04 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.66 -0.03 59 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.59 -0.03 59 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.53 -0.03 60 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.47 -0.03 59 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.42 -0.03 59 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.38 -0.02 60 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 -0.02 60 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.55 -0.04 55 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.39 -0.05 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.23 -0.05 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.07 -0.07 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.93 -0.07 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.80 -0.06 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.67 -0.06 56 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.55 -0.06 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.43 -0.06 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.32 -0.06 57 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 2.21 -0.06 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.11 -0.06 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.01 -0.06 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 -0.05 58 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.83 -0.06 58 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.74 -0.06 58 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.66 -0.06 58 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.59 -0.05 58 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.45 -0.05 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.32 -0.05 58 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.20 -0.05 58 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.09 -0.05 58 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 1.00 -0.04 59 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.91 -0.04 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.83 -0.04 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.76 -0.04 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.69 -0.04 59 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.63 -0.04 59 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.58 -0.03 59 0 11 0
TOTAL CALL 63 16,415 +58
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 189 0 61 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 174 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 160 0 57 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 146 0 90 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 133 0 60 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 121 0 115 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 108 0 213 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 96 0 247 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 84 0 222 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 73 0 184 0
29APR26 7.50 P 0.03 0.03 0.03 0.01 0.00 62 5 252 -5
29APR26 7.75 P 0.00 0.00 0.00 0.01 -0.01 50 0 244 0
29APR26 8.00 P 0.06 0.06 0.05 0.03 -0.01 51 175 787 +165
29APR26 8.25 P 0.08 0.08 0.08 0.07 -0.01 51 30 227 -30
29APR26 8.50 P 0.18 0.18 0.18 0.14 0.00 51 5 147 0
29APR26 8.75 P 0.00 0.00 0.00 0.24 -0.01 50 0 91 0
29APR26 9.00 P 0.00 0.00 0.00 0.38 -0.01 48 0 383 0
29APR26 9.25 P 0.00 0.00 0.00 0.56 0.00 46 0 490 0
29APR26 9.50 P 0.00 0.00 0.00 0.79 +0.05 52 0 346 0
29APR26 9.75 P 0.00 0.00 0.00 1.01 +0.02 47 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 1.28 +0.05 69 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 1.77 +0.04 80 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.28 +0.03 104 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 2.77 +0.04 111 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.27 +0.04 124 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 3.77 +0.04 137 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.27 +0.05 149 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 4.79 +0.07 179 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.29 +0.07 191 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.79 +0.06 202 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.25 +0.03 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.75 +0.03 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.25 +0.02 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 64 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 0.00 53 0 51 0
28MAY26 6.50 P 0.00 0.00 0.00 0.02 -0.01 54 0 89 0
28MAY26 6.75 P 0.00 0.00 0.00 0.04 0.00 55 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 0.06 0.00 54 0 305 0
28MAY26 7.25 P 0.00 0.00 0.00 0.09 0.00 54 0 100 0
28MAY26 7.50 P 0.18 0.18 0.18 0.13 -0.01 53 4 174 +4
28MAY26 7.75 P 0.00 0.00 0.00 0.19 0.00 53 0 232 0
28MAY26 8.00 P 0.00 0.00 0.00 0.26 0.00 53 0 1,534 0
28MAY26 8.25 P 0.40 0.40 0.40 0.36 +0.01 54 10 113 +10
28MAY26 8.50 P 0.00 0.00 0.00 0.46 +0.01 54 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.58 0.00 53 0 58 0
28MAY26 9.00 P 0.00 0.00 0.00 0.72 0.00 53 0 246 0
28MAY26 9.25 P 0.00 0.00 0.00 0.85 -0.02 51 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.04 +0.02 52 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.26 +0.03 56 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.44 +0.01 55 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 1.88 +0.02 58 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.36 +0.05 64 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 2.85 +0.06 70 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.34 +0.05 76 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 3.82 +0.05 79 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.32 +0.06 85 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.82 +0.05 91 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.31 +0.06 94 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.81 +0.06 100 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.30 +0.06 101 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.80 +0.05 106 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.28 +0.05 104 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 75 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 0.00 56 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.02 0.00 57 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.03 -0.01 57 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.05 0.00 57 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.07 0.00 57 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.10 0.00 57 0 346 0
29JUN26 6.75 P 0.20 0.20 0.20 0.14 0.00 57 3 538 0
29JUN26 7.00 P 0.00 0.00 0.00 0.19 0.00 57 0 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.25 0.00 57 0 166 0
29JUN26 7.50 P 0.00 0.00 0.00 0.32 0.00 57 0 209 0
29JUN26 7.75 P 0.00 0.00 0.00 0.40 0.00 57 0 184 0
29JUN26 8.00 P 0.00 0.00 0.00 0.50 +0.01 58 0 1,053 0
29JUN26 8.25 P 0.00 0.00 0.00 0.61 +0.01 58 0 279 0
29JUN26 8.50 P 0.00 0.00 0.00 0.73 +0.01 58 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 0.85 0.00 57 0 291 0
29JUN26 9.00 P 0.00 0.00 0.00 0.99 0.00 57 0 64 0
29JUN26 9.25 P 0.00 0.00 0.00 1.12 -0.01 56 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.27 -0.02 55 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.49 +0.03 58 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.67 +0.02 58 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.05 +0.03 58 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.47 +0.03 58 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 2.92 +0.04 60 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.37 +0.02 61 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 3.85 +0.02 63 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.32 +0.01 64 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.83 +0.03 70 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.32 +0.03 72 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.82 +0.03 76 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.31 +0.03 79 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.80 +0.02 80 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.30 +0.03 84 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.09 0.00 60 0 34 0
30JUL26 6.00 P 0.00 0.00 0.00 0.12 0.00 60 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.16 0.00 60 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.21 +0.01 60 0 41 0
30JUL26 6.75 P 0.00 0.00 0.00 0.27 +0.01 60 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 0.33 0.00 60 0 56 0
30JUL26 7.25 P 0.00 0.00 0.00 0.41 +0.01 60 0 47 0
30JUL26 7.50 P 0.00 0.00 0.00 0.50 +0.01 60 0 8 0
30JUL26 7.75 P 0.00 0.00 0.00 0.59 +0.01 60 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.70 +0.01 60 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.82 +0.02 61 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.95 +0.02 61 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.08 +0.02 61 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.23 +0.02 61 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.37 +0.01 60 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.50 -0.01 59 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 1.71 +0.04 61 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.88 +0.02 61 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.25 +0.03 61 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.65 +0.04 61 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.07 +0.04 62 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.51 +0.05 63 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.97 +0.05 65 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 0.00 62 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 0.00 62 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 0.00 62 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 0.00 61 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.13 0.00 61 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.17 0.00 61 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 0.00 61 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 0.00 61 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.33 0.00 61 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.40 0.00 61 0 254 0
29SEP26 6.75 P 0.56 0.56 0.56 0.48 0.00 62 1 117 +1
29SEP26 7.00 P 0.00 0.00 0.00 0.56 0.00 61 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 0.00 62 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.76 +0.01 62 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.87 0.00 62 0 90 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 +0.01 62 0 205 0
29SEP26 8.25 P 1.12 1.12 1.12 1.12 +0.01 62 15 90 +15
29SEP26 8.50 P 0.00 0.00 0.00 1.26 +0.01 62 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.39 +0.01 62 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 1.55 +0.02 62 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 1.70 +0.01 62 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.86 +0.01 63 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.04 +0.02 63 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.21 +0.02 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.58 +0.03 64 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 2.96 +0.03 64 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.33 0.00 63 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.74 +0.01 63 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.18 +0.03 65 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.62 +0.04 65 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.07 +0.04 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.53 +0.05 67 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.00 +0.05 68 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.47 +0.05 69 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.95 +0.06 70 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.43 +0.06 71 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.17 0.00 60 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.19 0.00 60 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.21 0.00 60 0 46 0
30DEC26 5.25 P 0.00 0.00 0.00 0.26 0.00 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.32 0.00 61 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.39 +0.01 61 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 0.00 61 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.54 0.00 61 0 84 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 0.00 61 0 120 0
30DEC26 6.75 P 0.00 0.00 0.00 0.72 0.00 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 0.00 61 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 0.93 +0.01 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 +0.01 61 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.17 +0.01 62 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.30 +0.02 62 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.44 +0.02 62 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.58 +0.02 62 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.72 +0.02 62 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 +0.02 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.04 +0.02 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.20 +0.02 62 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.36 +0.02 62 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.54 +0.02 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 2.90 +0.03 63 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.28 +0.03 64 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.67 +0.03 64 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.05 +0.02 64 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.45 +0.02 63 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 4.87 +0.03 64 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.30 +0.03 64 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.73 +0.03 64 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.18 +0.04 65 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.63 +0.04 65 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.09 +0.04 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.56 +0.04 66 0 0 0
30MAR27 5.75 P 0.65 0.65 0.65 0.53 0.00 60 1 24 +1
30MAR27 6.00 P 0.74 0.74 0.74 0.62 +0.01 61 1 39 +1
30MAR27 6.25 P 0.00 0.00 0.00 0.70 0.00 60 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.81 +0.01 61 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.91 0.00 61 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.02 +0.01 61 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.14 +0.01 61 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.26 0.00 61 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.38 0.00 61 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 0.00 61 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.67 +0.01 61 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.81 +0.01 61 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.95 +0.01 61 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.12 +0.02 61 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 +0.02 61 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.44 +0.01 62 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.60 +0.01 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.78 +0.02 62 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.14 +0.02 62 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.51 +0.02 62 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 3.90 +0.02 63 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.30 +0.03 63 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.70 +0.03 64 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.10 +0.02 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.51 +0.02 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.93 +0.02 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.37 +0.03 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.81 +0.03 64 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.22 +0.01 63 0 0 0
TOTAL PUT 250 33,530 +162
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$ 43.58
29APR26 32.00 C 0.00 0.00 0.00 11.76 -1.48 139 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 10.75 -1.49 126 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 9.75 -1.49 114 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 8.76 -1.48 105 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 7.62 -1.62 66 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 6.65 -1.60 66 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 5.70 -1.57 65 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 4.80 -1.51 65 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 3.95 -1.43 65 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 3.17 -1.33 65 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 2.49 -1.19 66 0 216 0
29APR26 43.00 C 1.61 1.64 1.61 1.95 -0.98 68 24 424 -9
29APR26 44.00 C 0.00 0.00 0.00 1.44 -0.77 67 0 302 0
29APR26 45.00 C 0.95 1.11 0.93 1.04 -0.63 67 85 270 -20
29APR26 46.00 C 0.57 0.57 0.57 0.72 -0.51 66 1 105 0
29APR26 47.00 C 0.00 0.00 0.00 0.49 -0.38 66 0 243 0
29APR26 48.00 C 0.43 0.43 0.30 0.32 -0.29 66 43 112 +30
29APR26 49.00 C 0.30 0.30 0.30 0.21 -0.20 66 15 107 +15
29APR26 50.00 C 0.00 0.00 0.00 0.13 -0.15 66 0 161 0
29APR26 52.50 C 0.00 0.00 0.00 0.04 -0.05 67 0 73 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.02 67 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 89 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 99 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 11.81 -1.58 69 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 10.78 -1.60 61 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 9.84 -1.69 60 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 8.91 -1.56 58 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.00 -1.54 56 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 6.94 -1.70 48 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.10 -1.60 48 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.31 -1.28 48 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 4.58 -1.17 48 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 3.91 -1.06 48 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 3.40 -0.85 50 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 2.85 -0.75 49 0 81 0
28MAY26 44.00 C 2.64 2.64 2.64 2.37 -0.63 49 1 123 -1
28MAY26 45.00 C 0.00 0.00 0.00 1.96 -0.49 49 0 94 0
28MAY26 46.00 C 0.00 0.00 0.00 1.59 -0.43 49 0 46 0
28MAY26 47.00 C 0.00 0.00 0.00 1.29 -0.36 49 0 116 0
28MAY26 48.00 C 1.14 1.14 1.14 1.04 -0.33 48 13 140 0
28MAY26 49.00 C 0.89 0.91 0.89 0.82 -0.27 48 27 111 +12
28MAY26 50.00 C 0.72 0.72 0.72 0.65 -0.21 48 13 54 +13
28MAY26 52.50 C 0.45 0.45 0.45 0.35 -0.11 48 15 98 +15
28MAY26 55.00 C 0.26 0.28 0.22 0.18 -0.05 48 96 149 +96
28MAY26 57.50 C 0.00 0.00 0.00 0.09 -0.02 48 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.02 -0.01 48 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 49 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 18.62 -1.66 58 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 17.62 -1.68 53 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 16.62 -1.68 46 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 15.62 -1.69 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 14.63 -1.68 46 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 13.64 -1.70 46 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 12.65 -1.82 44 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 11.81 -1.70 53 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.05 -1.42 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 10.06 -1.47 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.01 -1.64 48 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 8.19 -1.53 48 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.34 -1.54 46 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 6.50 -1.47 45 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 5.79 -1.23 44 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.13 -1.14 44 0 60 0
29JUN26 41.00 C 0.00 0.00 0.00 4.67 -0.92 46 0 45 0
29JUN26 42.00 C 0.00 0.00 0.00 4.10 -0.86 46 0 83 0
29JUN26 43.00 C 0.00 0.00 0.00 3.58 -0.78 46 0 89 0
29JUN26 44.00 C 0.00 0.00 0.00 3.12 -0.64 46 0 138 0
29JUN26 45.00 C 0.00 0.00 0.00 2.70 -0.57 46 0 93 0
29JUN26 46.00 C 0.00 0.00 0.00 2.33 -0.51 45 0 97 0
29JUN26 47.00 C 0.00 0.00 0.00 2.00 -0.46 45 0 153 0
29JUN26 48.00 C 1.60 1.60 1.60 1.71 -0.42 45 15 99 +15
29JUN26 49.00 C 1.38 1.38 1.38 1.46 -0.38 45 15 15 0
29JUN26 50.00 C 1.34 1.34 1.34 1.23 -0.36 45 6 37 -6
29JUN26 52.50 C 0.00 0.00 0.00 0.79 -0.30 45 0 15 0
29JUN26 55.00 C 0.62 0.62 0.54 0.51 -0.20 45 45 42 +12
29JUN26 57.50 C 0.00 0.00 0.00 0.32 -0.13 45 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.19 -0.09 45 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.12 -0.05 45 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.15 -1.32 51 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.25 -1.29 49 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.49 -1.49 49 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.49 -1.59 45 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.76 -1.51 45 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.05 -1.47 45 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.39 -1.38 45 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 5.79 -1.09 45 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.21 -1.03 45 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 4.70 -0.95 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.32 -0.77 46 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 3.88 -0.64 46 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 3.44 -0.61 46 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 3.07 -0.55 46 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 2.72 -0.52 45 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 2.41 -0.49 45 0 10 0
30JUL26 49.00 C 2.14 2.14 2.14 2.12 -0.47 45 15 57 0
30JUL26 50.00 C 1.91 1.91 1.91 1.86 -0.46 45 15 40 +15
30JUL26 52.50 C 0.00 0.00 0.00 1.34 -0.39 45 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.95 -0.29 45 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.67 -0.21 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.46 -0.14 45 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.32 -0.10 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.95 -1.58 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.10 -1.62 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.21 -1.59 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.35 -1.19 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.16 -1.74 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 12.36 -1.78 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.84 -1.47 50 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.81 -1.68 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.07 -1.62 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.38 -1.28 45 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.96 -1.24 48 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.07 -1.16 45 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 7.40 -1.40 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.77 -1.37 44 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 6.23 -1.30 44 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 5.88 -1.11 45 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 5.53 -0.87 46 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 5.08 -0.63 46 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 4.66 -0.59 46 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 4.28 -0.55 46 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 3.92 -0.51 46 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 3.60 -0.47 46 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 3.28 -0.46 46 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 3.01 -0.44 46 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 2.38 -0.41 46 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 1.80 -0.47 45 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 1.42 -0.38 45 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 1.11 -0.25 45 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.86 -0.22 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.66 -0.18 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.52 -0.12 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.40 -0.11 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.32 -0.08 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 14.29 -1.47 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 13.53 -1.42 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 12.54 -1.68 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.83 -1.65 45 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 11.20 -1.56 46 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.55 -1.50 45 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.91 -1.47 45 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.23 -1.54 44 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.68 -1.48 44 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.14 -1.45 44 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.70 -1.32 45 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.13 -1.35 44 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.98 -0.86 46 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 6.54 -0.82 46 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 6.12 -0.63 46 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 5.73 -0.60 46 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 5.37 -0.57 46 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 5.03 -0.54 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.71 -0.51 46 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 4.42 -0.48 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.74 -0.44 46 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 3.18 -0.40 46 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.67 -0.44 46 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.19 -0.34 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.82 -0.33 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.54 -0.24 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.28 -0.24 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.08 -0.18 45 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.90 -0.20 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 14.40 -1.36 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.69 -1.36 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.05 -1.29 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.42 -1.25 48 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.57 -1.47 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.99 -1.41 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.40 -1.40 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.86 -1.38 45 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.25 -1.43 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.84 -1.28 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.38 -1.26 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.86 -1.21 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 7.71 -0.88 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.29 -0.67 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.93 -0.64 46 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 6.55 -0.62 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 6.18 -0.60 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 5.88 -0.57 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.57 -0.52 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.86 -0.49 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.11 -0.55 45 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.57 -0.53 45 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.10 -0.58 45 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.69 -0.51 45 0 0 0
TOTAL CALL 444 5,713 +187
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 90 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 74 0 246 0
29APR26 35.00 P 0.10 0.10 0.10 0.01 0.00 66 2 79 +1
29APR26 36.00 P 0.17 0.17 0.15 0.03 +0.02 68 40 212 +40
29APR26 37.00 P 0.22 0.22 0.22 0.06 +0.04 67 15 195 -15
29APR26 38.00 P 0.17 0.27 0.17 0.11 +0.07 66 32 196 -13
29APR26 39.00 P 0.39 0.46 0.34 0.21 +0.13 66 19 113 -19
29APR26 40.00 P 0.39 0.69 0.39 0.36 +0.21 66 140 66 -40
29APR26 41.00 P 0.56 0.75 0.56 0.60 +0.33 67 73 146 -56
29APR26 42.00 P 1.11 1.11 1.11 0.88 +0.43 65 15 162 -15
29APR26 43.00 P 1.13 1.77 1.13 1.26 +0.55 64 38 156 -38
29APR26 44.00 P 0.00 0.00 0.00 1.75 +0.68 63 0 192 0
29APR26 45.00 P 0.00 0.00 0.00 2.41 +0.89 65 0 29 0
29APR26 46.00 P 0.00 0.00 0.00 3.10 +1.02 65 0 115 0
29APR26 47.00 P 0.00 0.00 0.00 3.88 +1.22 66 0 117 0
29APR26 48.00 P 0.00 0.00 0.00 4.72 +1.34 66 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 5.60 +1.42 65 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 6.53 +1.50 65 0 33 0
29APR26 52.50 P 0.00 0.00 0.00 8.94 +1.59 65 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 11.42 +1.41 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.92 +1.43 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 16.42 +1.41 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 18.92 +1.45 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 21.42 +1.42 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 23.92 +1.45 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 26.42 +1.42 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 28.92 +1.43 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.05 +0.03 48 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.09 +0.06 48 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.14 +0.09 48 0 45 0
28MAY26 35.00 P 0.00 0.00 0.00 0.22 +0.13 48 0 131 0
28MAY26 36.00 P 0.00 0.00 0.00 0.34 +0.20 48 0 127 0
28MAY26 37.00 P 0.00 0.00 0.00 0.49 +0.26 48 0 72 0
28MAY26 38.00 P 0.00 0.00 0.00 0.69 +0.35 48 0 99 0
28MAY26 39.00 P 0.00 0.00 0.00 0.95 +0.45 48 0 77 0
28MAY26 40.00 P 1.57 1.57 1.57 1.21 +0.51 47 1 93 0
28MAY26 41.00 P 0.00 0.00 0.00 1.54 +0.57 47 0 122 0
28MAY26 42.00 P 2.35 2.35 2.35 1.95 +0.65 47 1 52 0
28MAY26 43.00 P 2.63 2.63 2.63 2.42 +0.73 46 15 60 -15
28MAY26 44.00 P 0.00 0.00 0.00 2.96 +0.82 46 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 3.55 +0.92 46 0 57 0
28MAY26 46.00 P 0.00 0.00 0.00 4.31 +1.07 48 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 5.02 +1.20 48 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 5.79 +1.32 48 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 6.58 +1.38 48 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 7.42 +1.45 48 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 9.66 +1.59 49 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 11.92 +1.63 44 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 14.34 +1.66 43 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 16.77 +1.53 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 19.24 +1.54 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 21.73 +1.58 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 24.18 +1.60 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 26.69 +1.60 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 29.21 +1.65 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 26.00 P 0.10 0.10 0.10 0.01 0.00 45 1 1 +1
29JUN26 27.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 +0.02 45 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.04 45 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.13 +0.06 45 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.19 +0.08 45 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.27 +0.11 45 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.39 +0.16 45 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.54 +0.21 45 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.72 +0.27 45 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 0.94 +0.34 45 0 44 0
29JUN26 38.00 P 1.44 1.44 1.44 1.21 +0.39 45 5 46 0
29JUN26 39.00 P 1.68 1.80 1.68 1.53 +0.46 45 31 46 +15
29JUN26 40.00 P 2.20 2.20 1.93 1.84 +0.50 45 9 97 +1
29JUN26 41.00 P 0.00 0.00 0.00 2.21 +0.52 44 0 50 0
29JUN26 42.00 P 0.00 0.00 0.00 2.62 +0.55 43 0 64 0
29JUN26 43.00 P 3.22 3.22 3.22 3.09 +0.60 43 1 90 0
29JUN26 44.00 P 0.00 0.00 0.00 3.63 +0.66 43 0 157 0
29JUN26 45.00 P 0.00 0.00 0.00 4.20 +0.71 43 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 4.84 +0.78 43 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 5.82 +1.13 47 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 6.56 +1.33 47 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 7.34 +1.55 48 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.12 +1.56 48 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 10.20 +1.63 48 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 12.40 +1.66 49 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.44 +1.47 40 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 17.03 +1.73 49 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 19.60 +1.80 56 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 22.05 +1.83 59 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 24.52 +1.84 62 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 27.01 +1.87 65 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 29.55 +1.93 71 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.53 +0.16 45 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.71 +0.23 45 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.92 +0.28 45 0 3 0
30JUL26 36.00 P 1.31 1.31 1.31 1.15 +0.35 45 15 30 0
30JUL26 37.00 P 0.00 0.00 0.00 1.43 +0.42 45 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 1.73 +0.43 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 2.04 +0.46 45 0 25 0
30JUL26 40.00 P 0.00 0.00 0.00 2.40 +0.47 44 0 85 0
30JUL26 41.00 P 0.00 0.00 0.00 2.80 +0.51 44 0 45 0
30JUL26 42.00 P 0.00 0.00 0.00 3.23 +0.51 43 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 3.72 +0.57 43 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 4.27 +0.63 43 0 64 0
30JUL26 45.00 P 0.00 0.00 0.00 4.84 +0.68 43 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 5.47 +0.73 43 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 6.14 +0.78 43 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 7.17 +1.15 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 7.92 +1.49 47 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.69 +1.45 48 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.69 +1.61 48 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.81 +1.70 49 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.00 +1.75 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.35 +1.81 50 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.66 +1.52 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.25 +0.08 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.33 +0.10 45 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.44 +0.12 45 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.56 +0.14 45 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.73 +0.19 45 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.90 +0.21 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.12 +0.29 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.35 +0.29 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.59 +0.31 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 1.92 +0.38 45 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.28 +0.45 46 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 2.64 +0.49 46 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.04 +0.53 46 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.43 +0.54 45 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 3.87 +0.54 45 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.34 +0.57 45 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.84 +0.58 45 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 5.35 +0.59 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.96 +0.68 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 6.57 +0.71 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 7.22 +0.75 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.18 +1.07 47 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 8.88 +1.10 47 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 9.62 +1.38 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 11.51 +1.39 47 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 13.23 +1.02 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 15.65 +1.40 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.83 +1.73 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.66 +1.39 41 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.43 +1.63 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.76 +1.93 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.12 +1.60 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 29.56 +1.94 51 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.40 +0.28 46 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.64 +0.29 46 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.88 +0.30 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.24 +0.38 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.59 +0.43 46 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.96 +0.49 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.33 +0.49 46 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 3.71 +0.50 46 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.14 +0.52 46 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 4.57 +0.50 45 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.04 +0.52 45 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 5.71 +0.72 46 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.04 +0.58 45 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 6.59 +0.60 45 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.16 +0.63 44 0 8 0
30DEC26 46.00 P 8.27 8.27 8.27 7.71 +0.61 44 15 17 +15
30DEC26 47.00 P 0.00 0.00 0.00 8.40 +0.70 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.07 +0.75 45 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 9.75 +0.78 45 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 10.45 +1.01 45 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 12.27 +1.09 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 14.19 +1.16 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.47 +1.50 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.55 +1.56 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 20.69 +1.62 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.92 +1.72 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.79 +1.41 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.44 +1.82 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 29.56 +1.65 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.26 +0.34 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.56 +0.34 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 2.93 +0.41 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.31 +0.44 46 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 3.68 +0.44 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.11 +0.49 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.52 +0.49 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.96 +0.48 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.42 +0.48 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.90 +0.51 45 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.36 +0.52 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.92 +0.59 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.45 +0.60 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.03 +0.64 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.61 +0.65 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.23 +0.68 44 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 9.90 +0.73 44 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 10.57 +0.71 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 11.26 +0.96 44 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.04 +1.03 44 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.91 +1.09 44 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 16.85 +1.14 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.86 +1.19 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 20.92 +1.23 43 0 0 0
TOTAL PUT 468 5,577 -138
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$ 61.30
24APR26 42.00 C 0.00 0.00 0.00 19.31 -0.18 180 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 18.31 -0.18 169 0 0 0
24APR26 44.00 C 0.00 0.00 0.00 17.31 -0.18 158 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 16.31 -0.18 148 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 15.31 -0.18 138 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 14.31 -0.18 128 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 13.31 -0.20 118 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 12.31 -0.20 109 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 11.31 -0.21 99 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 8.81 -0.21 77 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 6.31 -0.21 55 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 3.90 -0.28 60 0 60 0
24APR26 60.00 C 0.00 0.00 0.00 1.52 -0.25 37 0 141 0
24APR26 62.50 C 0.22 0.22 0.15 0.17 -0.14 31 29 690 +11
24APR26 65.00 C 0.00 0.00 0.00 0.10 +0.06 56 0 592 0
24APR26 67.50 C 0.00 0.00 0.00 0.09 +0.08 81 0 332 0
24APR26 70.00 C 0.00 0.00 0.00 0.08 +0.07 102 0 93 0
24APR26 72.50 C 0.00 0.00 0.00 0.07 +0.06 120 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 0.06 +0.05 136 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.05 +0.04 150 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 0.04 +0.03 162 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.03 +0.02 171 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 0.02 +0.01 177 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 20.32 -0.18 92 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 19.32 -0.21 84 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 18.32 -0.17 76 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 17.32 -0.20 63 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 16.32 -0.17 0 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 15.32 -0.18 0 0 287 0
29APR26 47.00 C 0.00 0.00 0.00 14.32 -0.22 0 0 641 0
29APR26 48.00 C 0.00 0.00 0.00 13.32 -0.19 0 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 12.32 -0.19 0 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 11.33 -0.50 57 0 270 0
29APR26 52.50 C 0.00 0.00 0.00 8.84 -0.18 49 0 141 0
29APR26 55.00 C 0.00 0.00 0.00 6.57 +0.02 62 0 1,044 0
29APR26 57.50 C 3.95 4.16 3.81 4.00 -0.18 38 493 2,495 +1
29APR26 60.00 C 1.84 2.00 1.84 1.89 -0.19 32 91 8,386 0
29APR26 62.50 C 0.50 0.65 0.50 0.55 -0.16 30 958 7,001 -186
29APR26 65.00 C 0.15 0.16 0.11 0.16 -0.13 34 1,057 23,876 -55
29APR26 67.50 C 0.04 0.04 0.03 0.09 -0.06 43 540 11,353 -336
29APR26 70.00 C 0.03 0.03 0.02 0.08 -0.01 54 10 23,033 -10
29APR26 72.50 C 0.00 0.00 0.00 0.07 0.00 64 0 2,646 0
29APR26 75.00 C 0.00 0.00 0.00 0.06 0.00 73 0 11,098 0
29APR26 77.50 C 0.00 0.00 0.00 0.05 0.00 80 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.04 0.00 86 2 2,182 0
29APR26 82.50 C 0.00 0.00 0.00 0.03 0.00 91 0 1,134 0
29APR26 85.00 C 0.00 0.00 0.00 0.02 0.00 94 0 557 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 94 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 107 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 113 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 119 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 125 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 131 0 816 0
30APR26 42.00 C 0.00 0.00 0.00 19.32 -0.23 0 0 0 0
30APR26 43.00 C 0.00 0.00 0.00 18.32 -0.23 0 0 0 0
30APR26 44.00 C 0.00 0.00 0.00 17.32 -0.23 0 0 0 0
30APR26 45.00 C 0.00 0.00 0.00 16.32 -0.24 0 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 15.32 -0.24 0 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 14.32 -0.24 0 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 13.32 -0.24 0 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 12.33 -0.23 55 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 11.33 -0.50 50 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 8.84 -0.18 45 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 6.57 +0.02 57 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 4.03 -0.15 37 0 60 0
30APR26 60.00 C 0.00 0.00 0.00 1.96 -0.15 32 0 30 0
30APR26 62.50 C 0.64 0.64 0.64 0.65 -0.15 31 8 91 0
30APR26 65.00 C 0.20 0.20 0.16 0.22 -0.07 35 26 110 +13
30APR26 67.50 C 0.00 0.00 0.00 0.09 -0.06 40 0 20 0
30APR26 70.00 C 0.00 0.00 0.00 0.08 -0.01 51 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 0.07 0.00 60 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 0.06 0.00 68 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 0.05 0.00 75 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 0.04 0.00 81 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 0.03 0.00 85 0 0 0
30APR26 85.00 C 0.00 0.00 0.00 0.02 0.00 88 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 20.32 -0.37 0 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 19.36 -0.29 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 18.32 -0.38 0 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 17.32 -0.34 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 16.32 -0.38 0 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 15.32 -0.39 0 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 14.33 -0.35 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 13.34 -0.38 0 0 143 0
28MAY26 49.00 C 0.00 0.00 0.00 12.50 -0.28 39 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 11.52 -0.31 37 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 9.06 -0.15 31 0 150 0
28MAY26 55.00 C 0.00 0.00 0.00 6.68 -0.24 27 0 616 0
28MAY26 57.50 C 0.00 0.00 0.00 4.69 -0.16 29 0 1,317 0
28MAY26 60.00 C 2.80 2.93 2.80 3.03 -0.08 29 168 1,888 +4
28MAY26 62.50 C 1.67 1.70 1.63 1.67 -0.14 27 208 3,402 +2
28MAY26 65.00 C 0.89 0.93 0.85 0.87 -0.10 27 175 4,389 +19
28MAY26 67.50 C 0.46 0.50 0.44 0.46 -0.08 29 492 3,735 +291
28MAY26 70.00 C 0.30 0.30 0.27 0.22 -0.06 29 6 3,517 +4
28MAY26 72.50 C 0.18 0.18 0.18 0.11 -0.03 30 10 5,752 +10
28MAY26 75.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 2,254 0
28MAY26 77.50 C 0.00 0.00 0.00 0.05 0.00 35 0 1,446 0
28MAY26 80.00 C 0.00 0.00 0.00 0.04 0.00 38 0 1,241 0
28MAY26 82.50 C 0.00 0.00 0.00 0.03 0.00 40 0 300 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 0.00 41 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 44 0 223 0
28MAY26 92.50 C 0.01 0.01 0.01 0.01 0.00 47 400 451 +344
28MAY26 95.00 C 0.01 0.01 0.01 0.01 0.00 50 200 296 +146
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 52 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 27.39 -0.24 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 26.39 -0.24 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 25.39 -0.41 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 24.35 -0.46 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 23.30 -0.51 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 22.31 -0.34 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 21.31 -0.35 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 20.32 -0.50 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 19.36 -0.29 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 18.33 -0.37 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 17.33 -0.35 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 16.34 -0.36 0 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 15.34 -0.37 0 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 14.37 -0.38 0 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 13.38 -0.39 0 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 12.50 -0.32 34 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 11.52 -0.32 33 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 9.08 -0.19 29 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 6.84 -0.20 28 0 8,920 0
29JUN26 57.50 C 0.00 0.00 0.00 4.77 -0.29 27 0 3,605 0
29JUN26 60.00 C 0.00 0.00 0.00 3.29 -0.12 28 0 12,751 0
29JUN26 62.50 C 2.06 2.18 2.06 2.04 -0.14 28 82 14,622 0
29JUN26 65.00 C 1.25 1.36 1.25 1.25 -0.15 28 130 14,146 0
29JUN26 67.50 C 0.81 0.81 0.81 0.75 -0.13 29 30 4,224 0
29JUN26 70.00 C 0.00 0.00 0.00 0.45 -0.14 29 0 6,505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.26 -0.14 30 0 3,964 0
29JUN26 75.00 C 0.25 0.25 0.25 0.16 -0.12 31 12 9,138 +12
29JUN26 77.50 C 0.00 0.00 0.00 0.09 -0.12 31 0 8,311 0
29JUN26 80.00 C 0.00 0.00 0.00 0.06 -0.09 32 0 4,199 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 -0.08 33 0 4,349 0
29JUN26 85.00 C 0.00 0.00 0.00 0.03 -0.06 34 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 -0.05 35 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 -0.04 37 0 735 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 42 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 19.36 -0.33 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 18.33 -0.38 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 17.38 -0.32 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 16.34 -0.37 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 15.35 -0.37 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 14.37 -0.38 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 13.38 -0.39 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 12.50 -0.32 31 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.52 -0.32 30 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 9.15 -0.19 28 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 7.00 -0.21 28 0 152 0
30JUL26 57.50 C 5.15 5.21 5.15 5.24 -0.19 29 150 556 +150
30JUL26 60.00 C 0.00 0.00 0.00 3.73 -0.16 29 0 1,613 0
30JUL26 62.50 C 2.50 2.50 2.50 2.57 -0.14 29 115 1,018 +115
30JUL26 65.00 C 1.82 1.82 1.74 1.75 -0.10 29 490 2,285 +225
30JUL26 67.50 C 1.24 1.24 1.24 1.19 -0.05 29 30 1,395 0
30JUL26 70.00 C 0.00 0.00 0.00 0.80 -0.02 29 0 1,450 0
30JUL26 72.50 C 0.00 0.00 0.00 0.54 0.00 30 0 1,145 0
30JUL26 75.00 C 0.00 0.00 0.00 0.36 +0.01 30 0 618 0
30JUL26 77.50 C 0.00 0.00 0.00 0.24 +0.02 30 0 462 0
30JUL26 80.00 C 0.00 0.00 0.00 0.16 +0.01 31 0 70 0
30JUL26 82.50 C 0.00 0.00 0.00 0.10 -0.02 31 0 12 0
30JUL26 85.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.03 -0.03 32 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 22.32 -0.33 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 21.32 -0.34 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 20.32 -0.50 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 19.36 -0.33 0 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 18.33 -0.38 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.38 -0.32 0 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 16.37 -0.38 0 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 15.39 -0.39 0 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 14.43 -0.35 25 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 13.52 -0.35 30 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 12.53 -0.42 28 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 12.02 -0.18 36 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 9.61 -0.17 31 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 7.75 -0.16 31 0 2,339 0
29SEP26 57.50 C 0.00 0.00 0.00 6.04 -0.11 30 0 2,266 0
29SEP26 60.00 C 0.00 0.00 0.00 4.66 -0.17 29 2,000 5,813 +2,000
29SEP26 62.50 C 0.00 0.00 0.00 3.58 -0.18 29 0 4,689 0
29SEP26 65.00 C 0.00 0.00 0.00 2.82 -0.15 30 0 7,156 0
29SEP26 67.50 C 0.00 0.00 0.00 2.22 -0.10 30 0 6,244 0
29SEP26 70.00 C 0.00 0.00 0.00 1.75 -0.08 31 0 4,440 0
29SEP26 72.50 C 0.00 0.00 0.00 1.39 -0.06 31 0 5,124 0
29SEP26 75.00 C 0.00 0.00 0.00 1.10 -0.03 32 37 4,245 -33
29SEP26 77.50 C 0.00 0.00 0.00 0.87 -0.01 33 0 713 0
29SEP26 80.00 C 0.00 0.00 0.00 0.70 0.00 33 35 3,195 -35
29SEP26 82.50 C 0.00 0.00 0.00 0.56 -0.03 34 0 753 0
29SEP26 85.00 C 0.00 0.00 0.00 0.46 0.00 34 0 1,198 0
29SEP26 87.50 C 0.00 0.00 0.00 0.38 +0.01 35 0 463 0
29SEP26 90.00 C 0.00 0.00 0.00 0.32 +0.03 36 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.26 +0.02 36 0 1,143 0
29SEP26 95.00 C 0.00 0.00 0.00 0.22 +0.03 37 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.18 +0.03 37 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.16 +0.03 38 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.13 +0.03 38 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 20.33 -0.49 0 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 19.36 -0.33 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 18.40 -0.31 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.39 -0.39 0 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 16.43 -0.39 25 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 15.50 -0.35 28 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 14.59 -0.40 28 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.75 -0.33 29 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 12.85 -0.38 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 12.03 -0.37 29 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 10.29 -0.19 30 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 8.69 -0.19 30 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 7.08 -0.20 29 0 1,557 0
30DEC26 60.00 C 0.00 0.00 0.00 5.90 -0.18 29 0 975 0
30DEC26 62.50 C 4.73 4.89 4.73 4.88 -0.17 29 99 1,793 +90
30DEC26 65.00 C 3.92 3.92 3.92 4.10 -0.14 30 10 5,896 0
30DEC26 67.50 C 0.00 0.00 0.00 3.44 -0.10 30 0 2,409 0
30DEC26 70.00 C 2.69 2.69 2.69 2.87 -0.06 31 45 3,964 0
30DEC26 72.50 C 2.24 2.24 2.24 2.41 -0.03 31 3 2,783 +3
30DEC26 75.00 C 0.00 0.00 0.00 2.04 +0.01 32 0 4,221 0
30DEC26 77.50 C 0.00 0.00 0.00 1.70 +0.02 32 0 2,361 0
30DEC26 80.00 C 1.31 1.31 1.31 1.45 +0.04 32 1 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.22 +0.07 33 0 285 0
30DEC26 85.00 C 0.98 0.98 0.97 1.05 +0.07 33 330 438 -170
30DEC26 87.50 C 0.00 0.00 0.00 0.89 +0.05 34 0 388 0
30DEC26 90.00 C 0.00 0.00 0.00 0.79 +0.07 34 0 269 0
30DEC26 92.50 C 0.00 0.00 0.00 0.67 +0.07 35 0 515 0
30DEC26 95.00 C 0.00 0.00 0.00 0.57 +0.06 35 0 434 0
30DEC26 97.50 C 0.00 0.00 0.00 0.50 +0.07 35 0 513 0
30DEC26 100.00 C 0.00 0.00 0.00 0.44 +0.08 36 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.40 +0.09 37 0 98 0
30MAR27 41.00 C 0.00 0.00 0.00 20.36 -0.46 0 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.46 -0.29 29 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 18.46 -0.35 28 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.59 -0.31 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.67 -0.35 29 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 15.82 -0.21 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.00 -0.22 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.22 -0.47 29 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.46 -0.40 29 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 12.73 -0.39 29 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 11.18 -0.21 30 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 9.77 -0.16 30 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 8.19 -0.24 29 0 91 0
30MAR27 60.00 C 7.14 7.14 7.14 7.11 -0.09 29 2 4,889 0
30MAR27 62.50 C 6.05 6.05 6.05 5.99 -0.20 29 9 50 +9
30MAR27 65.00 C 0.00 0.00 0.00 5.18 -0.16 29 0 1,843 0
30MAR27 67.50 C 0.00 0.00 0.00 4.45 -0.11 30 0 47 0
30MAR27 70.00 C 3.74 3.74 3.74 3.84 -0.08 30 118 827 +118
30MAR27 72.50 C 3.26 3.26 3.26 3.31 -0.05 31 24 4,080 -15
30MAR27 75.00 C 0.00 0.00 0.00 2.86 -0.01 31 0 1,070 0
30MAR27 77.50 C 0.00 0.00 0.00 2.47 +0.01 31 0 3,076 0
30MAR27 80.00 C 0.00 0.00 0.00 2.14 +0.01 32 0 1,098 0
30MAR27 82.50 C 0.00 0.00 0.00 1.86 +0.02 32 0 2,072 0
30MAR27 85.00 C 0.00 0.00 0.00 1.62 +0.02 32 0 39 0
30MAR27 87.50 C 0.00 0.00 0.00 1.40 +0.01 33 0 230 0
30MAR27 90.00 C 0.00 0.00 0.00 1.24 +0.04 33 0 338 0
30MAR27 92.50 C 0.00 0.00 0.00 1.12 +0.10 33 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 0.97 +0.08 34 0 65 0
30MAR27 97.50 C 0.00 0.00 0.00 0.87 +0.13 34 0 102 0
TOTAL CALL 8,625 404,924 +2,727
24APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
24APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
24APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 -0.02 63 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 -0.08 40 0 518 0
24APR26 60.00 P 0.18 0.20 0.18 0.20 -0.15 36 59 5,571 +37
24APR26 62.50 P 0.00 0.00 0.00 1.32 -0.01 28 0 423 0
24APR26 65.00 P 3.70 3.92 3.70 3.87 +0.29 66 41 157 -1
24APR26 67.50 P 0.00 0.00 0.00 6.26 +0.21 76 0 30 0
24APR26 70.00 P 0.00 0.00 0.00 8.77 +0.22 101 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 11.32 +0.27 134 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 13.76 +0.21 139 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 16.37 +0.32 186 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 18.76 +0.21 175 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 21.29 +0.24 203 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 23.79 +0.24 220 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 26.29 +0.24 236 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 28.76 +0.21 238 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 31.26 +0.21 253 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 111 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 99 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 93 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 81 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 75 0 564 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 70 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,120 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,431 0
29APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 51 0 2,366 0
29APR26 55.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 5,715 0
29APR26 57.50 P 0.14 0.14 0.10 0.18 -0.05 38 545 5,466 -10
29APR26 60.00 P 0.53 0.58 0.45 0.61 -0.04 34 1,424 12,036 +284
29APR26 62.50 P 1.82 1.88 1.64 1.71 +0.03 29 51 6,308 -11
29APR26 65.00 P 4.06 4.06 3.62 3.87 +0.16 36 883 16,091 -603
29APR26 67.50 P 6.45 6.45 6.45 6.29 +0.14 45 20 3,526 -20
29APR26 70.00 P 8.70 8.70 8.70 8.77 -0.12 55 8 972 -5,660
29APR26 72.50 P 0.00 0.00 0.00 11.32 -0.07 73 0 367 0
29APR26 75.00 P 0.00 0.00 0.00 13.80 +0.22 82 0 70 0
29APR26 77.50 P 0.00 0.00 0.00 16.37 +0.31 101 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 18.80 +0.25 103 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.29 0.00 111 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 23.80 +0.24 121 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.30 +0.25 130 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 28.80 +0.23 139 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.30 +0.23 147 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 33.80 +0.23 155 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 36.30 +0.23 162 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 38.80 +0.14 169 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 41.30 +0.22 176 0 0 0
30APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.02 -0.01 48 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30APR26 57.50 P 0.17 0.17 0.17 0.18 -0.05 36 4 9 +4
30APR26 60.00 P 0.66 0.66 0.55 0.63 -0.02 32 27 804 +19
30APR26 62.50 P 1.89 1.93 1.89 1.76 +0.01 29 5 34 +2
30APR26 65.00 P 3.78 4.01 3.78 3.87 +0.14 34 46 48 +46
30APR26 67.50 P 0.00 0.00 0.00 6.29 +0.14 42 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 8.77 -0.12 52 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 11.32 -0.07 69 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 13.84 +0.26 81 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 16.37 +0.31 95 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 18.84 +0.29 102 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 21.34 +0.05 111 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 23.84 +0.28 120 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 26.30 +0.25 122 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 28.84 +0.27 136 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 31.34 +0.27 144 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 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 41 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 36 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 0.09 0.09 0.09 0.05 0.00 33 4 1,301 -4
28MAY26 52.50 P 0.15 0.15 0.15 0.14 +0.01 31 2 3,002 +2
28MAY26 55.00 P 0.35 0.35 0.31 0.33 0.00 30 57 5,179 +47
28MAY26 57.50 P 0.75 0.75 0.69 0.74 0.00 28 57 4,266 +11
28MAY26 60.00 P 1.46 1.54 1.44 1.47 0.00 27 78 4,755 -51
28MAY26 62.50 P 2.68 2.82 2.64 2.64 0.00 26 188 2,698 +31
28MAY26 65.00 P 4.38 4.62 4.38 4.37 +0.03 26 85 1,815 +61
28MAY26 67.50 P 6.70 6.70 6.70 6.33 -0.08 23 20 1,791 +20
28MAY26 70.00 P 8.90 8.90 8.90 8.82 -0.07 29 6 621 0
28MAY26 72.50 P 0.00 0.00 0.00 11.32 -0.07 35 0 448 0
28MAY26 75.00 P 0.00 0.00 0.00 13.84 +0.26 41 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 16.37 +0.31 47 0 30 -360
28MAY26 80.00 P 0.00 0.00 0.00 18.84 +0.29 51 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.34 +0.05 56 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 23.84 +0.28 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.34 +0.29 64 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.84 +0.27 68 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.34 +0.27 73 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.84 +0.27 76 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.34 +0.27 80 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.85 +0.19 84 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.34 +0.26 87 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 46 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 0.01 -0.01 31 0 3,089 0
29JUN26 43.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.05 -0.01 31 0 4,909 0
29JUN26 46.00 P 0.14 0.14 0.14 0.07 -0.02 30 22 24,223 -22
29JUN26 47.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 3,181 0
29JUN26 48.00 P 0.00 0.00 0.00 0.14 -0.04 30 0 2,992 0
29JUN26 49.00 P 0.00 0.00 0.00 0.20 -0.05 29 0 2,029 0
29JUN26 50.00 P 0.00 0.00 0.00 0.29 -0.05 30 0 28,002 0
29JUN26 52.50 P 0.65 0.65 0.64 0.60 -0.04 29 14 7,298 +10
29JUN26 55.00 P 1.11 1.14 1.09 1.09 -0.07 28 191 11,916 -158
29JUN26 57.50 P 1.96 1.96 1.88 1.90 -0.06 27 21 10,084 +6
29JUN26 60.00 P 3.07 3.14 3.02 3.03 -0.03 27 242 13,678 +225
29JUN26 62.50 P 0.00 0.00 0.00 4.51 +0.02 26 0 11,475 0
29JUN26 65.00 P 0.00 0.00 0.00 6.32 -0.39 26 0 9,175 0
29JUN26 67.50 P 0.00 0.00 0.00 8.60 -0.02 28 0 2,304 0
29JUN26 70.00 P 0.00 0.00 0.00 10.85 0.00 29 0 4,239 0
29JUN26 72.50 P 0.00 0.00 0.00 13.19 +0.18 30 0 915 0
29JUN26 75.00 P 0.00 0.00 0.00 15.59 +0.36 30 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 18.03 +0.37 30 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 20.48 +0.35 29 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 22.93 +0.35 0 0 30 0
29JUN26 85.00 P 25.44 25.44 25.44 25.43 +0.37 0 30 30 0
29JUN26 87.50 P 0.00 0.00 0.00 27.91 +0.35 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 30.35 +0.45 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 32.89 +0.36 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 35.38 +0.36 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 37.88 +0.51 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.36 +0.34 0 0 30 0
29JUN26 102.50 P 0.00 0.00 0.00 42.80 +0.29 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.07 -0.02 29 0 306 0
30JUL26 45.00 P 0.20 0.20 0.20 0.10 -0.02 29 200 828 +200
30JUL26 46.00 P 0.25 0.25 0.25 0.14 -0.03 29 200 1,205 +200
30JUL26 47.00 P 0.00 0.00 0.00 0.20 -0.04 29 0 1,005 0
30JUL26 48.00 P 0.00 0.00 0.00 0.27 -0.05 29 0 377 0
30JUL26 49.00 P 0.00 0.00 0.00 0.37 -0.05 29 0 591 0
30JUL26 50.00 P 0.00 0.00 0.00 0.50 -0.05 29 0 364 0
30JUL26 52.50 P 1.01 1.01 0.96 0.93 -0.05 29 39 1,336 +19
30JUL26 55.00 P 1.59 1.59 1.58 1.53 -0.05 28 196 2,474 +196
30JUL26 57.50 P 2.50 2.50 2.50 2.41 -0.04 27 160 4,023 +160
30JUL26 60.00 P 3.59 3.59 3.52 3.60 0.00 27 113 3,546 +85
30JUL26 62.50 P 0.00 0.00 0.00 5.08 +0.03 27 0 241 0
30JUL26 65.00 P 6.96 6.96 6.96 6.78 0.00 26 10 1,661 +10
30JUL26 67.50 P 0.00 0.00 0.00 8.98 +0.11 29 0 3,120 0
30JUL26 70.00 P 0.00 0.00 0.00 11.13 +0.14 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 13.35 +0.30 29 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 15.70 +0.33 29 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 18.09 +0.32 29 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 20.52 +0.32 29 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 22.98 +0.35 28 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 25.44 +0.35 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 27.92 +0.35 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 30.41 +0.37 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 32.89 +0.36 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.10 +0.01 33 0 3,073 0
29SEP26 40.00 P 0.00 0.00 0.00 0.13 +0.01 33 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.17 +0.01 32 0 902 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 +0.01 32 0 1,788 0
29SEP26 43.00 P 0.00 0.00 0.00 0.29 +0.01 32 0 1,467 0
29SEP26 44.00 P 0.00 0.00 0.00 0.36 +0.01 32 0 682 0
29SEP26 45.00 P 0.00 0.00 0.00 0.47 +0.02 32 0 4,956 0
29SEP26 46.00 P 0.74 0.74 0.74 0.57 +0.01 32 45 1,080 0
29SEP26 47.00 P 0.81 0.81 0.81 0.72 +0.02 32 20 1,012 +20
29SEP26 48.00 P 0.95 0.95 0.95 0.86 +0.01 32 20 1,777 +20
29SEP26 49.00 P 1.15 1.16 1.15 1.05 +0.01 32 60 2,234 +60
29SEP26 50.00 P 1.37 1.37 1.30 1.25 +0.01 32 316 24,434 +104
29SEP26 52.50 P 1.98 1.98 1.89 1.88 +0.01 31 200 6,664 +40
29SEP26 55.00 P 2.79 2.79 2.66 2.66 -0.05 31 138 14,136 +80
29SEP26 57.50 P 3.74 3.79 3.74 3.69 -0.04 31 40 8,576 +40
29SEP26 60.00 P 5.05 5.06 4.98 4.95 -0.04 31 2,411 11,465 +2,240
29SEP26 62.50 P 0.00 0.00 0.00 6.43 -0.05 31 0 11,584 0
29SEP26 65.00 P 0.00 0.00 0.00 8.17 -0.01 31 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 9.91 +0.06 31 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.19 +0.21 33 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.34 +0.23 34 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 16.52 +0.21 35 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 18.81 +0.23 36 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 21.20 +0.28 37 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 23.57 +0.27 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 25.97 +0.32 39 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 28.38 +0.33 40 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 30.80 +0.33 41 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 33.24 +0.29 42 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 35.67 +0.29 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.11 +0.29 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.57 +0.30 43 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.01 +0.30 43 0 0 0
30DEC26 41.00 P 0.65 0.65 0.65 0.33 -0.01 30 2 800 0
30DEC26 42.00 P 0.00 0.00 0.00 0.41 -0.02 30 0 83 0
30DEC26 43.00 P 0.00 0.00 0.00 0.51 -0.02 30 0 105 0
30DEC26 44.00 P 0.00 0.00 0.00 0.63 -0.03 30 0 727 0
30DEC26 45.00 P 1.13 1.13 1.13 0.79 -0.02 30 2 525 +2
30DEC26 46.00 P 0.00 0.00 0.00 0.94 -0.03 30 0 198 0
30DEC26 47.00 P 0.00 0.00 0.00 1.14 -0.03 30 0 443 0
30DEC26 48.00 P 0.00 0.00 0.00 1.34 -0.04 30 0 5,753 0
30DEC26 49.00 P 0.00 0.00 0.00 1.58 -0.04 30 0 1,403 0
30DEC26 50.00 P 0.00 0.00 0.00 1.85 -0.04 30 0 3,544 0
30DEC26 52.50 P 2.87 2.87 2.87 2.63 -0.04 30 35 7,691 +35
30DEC26 55.00 P 0.00 0.00 0.00 3.59 -0.04 30 0 4,685 0
30DEC26 57.50 P 0.00 0.00 0.00 4.73 -0.04 30 0 3,247 0
30DEC26 60.00 P 0.00 0.00 0.00 6.05 -0.04 31 0 2,227 0
30DEC26 62.50 P 7.54 7.68 7.54 7.53 -0.03 31 23 3,128 +23
30DEC26 65.00 P 0.00 0.00 0.00 9.21 0.00 31 0 6,144 0
30DEC26 67.50 P 0.00 0.00 0.00 11.14 +0.16 32 0 2,531 0
30DEC26 70.00 P 0.00 0.00 0.00 13.04 +0.15 33 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 15.12 +0.22 33 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.24 +0.24 34 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 19.42 +0.26 35 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 21.67 +0.28 35 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 23.96 +0.24 36 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.29 +0.26 37 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 28.59 +0.22 37 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 31.03 +0.28 38 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 33.43 +0.29 39 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.79 +0.28 38 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 38.27 +0.30 40 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.69 +0.29 40 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.12 +0.29 40 0 0 0
30MAR27 41.00 P 0.98 0.98 0.98 0.66 +0.03 31 1 225 +1
30MAR27 42.00 P 0.00 0.00 0.00 0.77 +0.02 30 0 11 0
30MAR27 43.00 P 1.25 1.25 1.25 0.94 +0.03 30 1 74 +1
30MAR27 44.00 P 1.40 1.40 1.40 1.10 +0.04 30 20 57 +20
30MAR27 45.00 P 0.00 0.00 0.00 1.30 +0.04 30 0 87 0
30MAR27 46.00 P 0.00 0.00 0.00 1.51 +0.04 31 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 1.73 +0.04 30 0 55 0
30MAR27 48.00 P 0.00 0.00 0.00 2.00 +0.04 31 0 123 0
30MAR27 49.00 P 0.00 0.00 0.00 2.27 +0.03 31 0 2,040 0
30MAR27 50.00 P 2.72 2.72 2.72 2.56 +0.03 30 4 827 0
30MAR27 52.50 P 3.60 3.60 3.60 3.41 +0.01 31 3 790 0
30MAR27 55.00 P 4.57 4.57 4.57 4.44 0.00 31 1 1,003 +1
30MAR27 57.50 P 5.74 5.74 5.62 5.59 +0.03 31 18 1,035 +18
30MAR27 60.00 P 0.00 0.00 0.00 6.89 -0.01 31 0 5,761 0
30MAR27 62.50 P 0.00 0.00 0.00 8.37 -0.02 31 0 409 0
30MAR27 65.00 P 9.96 9.96 9.96 9.89 -0.06 31 2 230 0
30MAR27 67.50 P 0.00 0.00 0.00 11.84 +0.11 32 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 13.75 +0.40 32 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 15.70 +0.14 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.64 +0.08 32 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 19.90 +0.20 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.07 +0.25 34 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 24.30 +0.36 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 26.58 +0.26 35 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 28.88 +0.26 35 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 31.22 +0.25 36 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 33.58 +0.25 36 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 35.97 +0.27 37 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.36 +0.27 37 0 0 0
TOTAL PUT 8,410 453,838 -2,520
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$ 10.65
29APR26 5.00 C 0.00 0.00 0.00 5.65 +0.21 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.40 +0.21 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.15 +0.21 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 4.90 +0.21 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 4.65 +0.21 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.40 +0.21 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.15 +0.21 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.90 +0.21 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.65 +0.21 0 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.40 +0.21 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.15 +0.21 0 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 2.90 +0.20 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.65 +0.20 0 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.40 +0.21 0 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.15 +0.21 0 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 1.90 +0.21 0 0 128 0
29APR26 9.00 C 1.58 1.58 1.58 1.65 +0.21 0 10 1,075 0
29APR26 9.25 C 0.00 0.00 0.00 1.40 +0.21 0 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.15 +0.21 0 0 1,927 0
29APR26 9.75 C 0.00 0.00 0.00 0.91 +0.20 34 0 1,110 0
29APR26 10.00 C 0.56 0.62 0.56 0.68 +0.20 36 120 742 +30
29APR26 10.50 C 0.18 0.27 0.18 0.27 +0.09 31 431 4,436 -186
29APR26 11.00 C 0.06 0.08 0.06 0.07 +0.02 32 379 2,971 -373
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1,567 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,483 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,717 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,112 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 103 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 130 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 138 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 4.66 +0.21 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.41 +0.21 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.17 +0.23 66 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 3.92 +0.20 60 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.67 +0.21 55 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.42 +0.21 50 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.17 +0.21 45 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.92 +0.21 40 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.66 +0.20 0 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.42 +0.21 29 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.17 +0.18 23 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 1.93 +0.24 32 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 1.69 +0.23 32 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.46 +0.19 32 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.23 +0.19 31 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.02 +0.18 31 0 645 0
28MAY26 10.00 C 0.75 0.75 0.74 0.82 +0.15 30 40 2,012 +30
28MAY26 10.50 C 0.44 0.49 0.44 0.50 +0.10 30 120 2,055 0
28MAY26 11.00 C 0.26 0.27 0.26 0.29 +0.07 31 61 8,558 -29
28MAY26 11.50 C 0.00 0.00 0.00 0.14 +0.04 31 0 6,389 0
28MAY26 12.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 1,295 0
28MAY26 12.50 C 0.05 0.06 0.05 0.03 +0.01 32 379 962 +67
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,114 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 36 0 609 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 362 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 0 260 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.27 +0.21 90 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.17 +0.21 87 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.07 +0.21 84 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 5.97 +0.21 81 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 5.87 +0.21 78 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 5.77 +0.21 75 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.67 +0.21 71 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.42 +0.23 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.17 +0.21 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.92 +0.21 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.67 +0.21 0 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.42 +0.22 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.17 +0.20 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 3.92 +0.20 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 3.67 +0.20 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.42 +0.21 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.18 +0.21 37 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 2.93 +0.21 32 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 2.69 +0.23 37 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.42 +0.19 0 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.18 +0.19 0 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 1.96 +0.20 32 0 3,292 0
29JUN26 9.00 C 0.00 0.00 0.00 1.73 +0.20 32 0 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.50 +0.22 30 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.29 +0.17 30 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 1.09 +0.17 30 0 3,601 0
29JUN26 10.00 C 0.00 0.00 0.00 0.91 +0.14 30 0 6,276 0
29JUN26 10.50 C 0.57 0.61 0.57 0.61 +0.11 30 103 4,258 -41
29JUN26 11.00 C 0.39 0.41 0.39 0.40 +0.09 31 256 3,271 +167
29JUN26 11.50 C 0.25 0.25 0.25 0.23 +0.05 30 1 1,559 0
29JUN26 12.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 1,319 0
29JUN26 12.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 600 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 2,148 0
29JUN26 13.50 C 0.06 0.06 0.06 0.02 0.00 31 1 637 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 31 0 570 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 35 0 787 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 86 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.43 +0.22 38 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.18 +0.21 34 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.93 +0.21 30 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.69 +0.21 34 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.42 +0.18 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.18 +0.19 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.96 +0.20 29 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.74 +0.21 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.53 +0.22 31 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.33 +0.17 31 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.14 +0.17 30 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 0.97 +0.14 30 0 74 0
30JUL26 10.50 C 0.64 0.64 0.63 0.69 +0.11 31 60 1,033 +30
30JUL26 11.00 C 0.00 0.00 0.00 0.48 +0.08 31 0 1,018 0
30JUL26 11.50 C 0.00 0.00 0.00 0.32 +0.06 31 0 42 0
30JUL26 12.00 C 0.24 0.24 0.24 0.20 +0.04 31 30 792 0
30JUL26 12.50 C 0.16 0.16 0.16 0.13 +0.03 31 75 165 +75
30JUL26 13.00 C 0.14 0.14 0.14 0.08 +0.02 31 30 142 +30
30JUL26 13.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 270 0
30JUL26 14.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 160 0
30JUL26 14.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 100 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 90 0
29SEP26 4.60 C 0.00 0.00 0.00 6.07 +0.21 67 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 5.97 +0.21 65 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 5.87 +0.21 63 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 5.77 +0.21 61 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.67 +0.21 59 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.42 +0.21 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.17 +0.21 43 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.92 +0.21 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.67 +0.21 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.42 +0.21 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.17 +0.20 0 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 3.92 +0.20 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 3.68 +0.21 37 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.43 +0.21 34 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.18 +0.19 30 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 2.93 +0.19 27 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 2.69 +0.19 29 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.44 +0.16 26 0 757 0
29SEP26 8.50 C 0.00 0.00 0.00 2.19 +0.16 24 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 1.99 +0.19 29 0 4,565 0
29SEP26 9.00 C 0.00 0.00 0.00 1.79 +0.13 30 0 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.66 +0.17 33 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.49 +0.17 34 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.33 +0.20 33 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.15 +0.15 32 0 2,695 0
29SEP26 10.50 C 0.00 0.00 0.00 0.90 +0.13 32 0 4,869 0
29SEP26 11.00 C 0.00 0.00 0.00 0.70 +0.11 33 0 1,803 0
29SEP26 11.50 C 0.45 0.47 0.45 0.54 +0.10 33 4 2,829 0
29SEP26 12.00 C 0.00 0.00 0.00 0.41 +0.08 33 0 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 +0.06 33 0 162 0
29SEP26 13.00 C 0.00 0.00 0.00 0.23 +0.04 33 0 85 0
29SEP26 13.50 C 0.00 0.00 0.00 0.18 +0.04 34 0 188 0
29SEP26 14.00 C 0.00 0.00 0.00 0.13 +0.03 34 0 420 0
29SEP26 14.50 C 0.00 0.00 0.00 0.10 +0.03 34 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.07 +0.02 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 +0.01 35 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 5.67 +0.21 50 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.42 +0.21 46 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.17 +0.21 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.92 +0.21 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.67 +0.21 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.42 +0.21 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.17 +0.20 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.95 +0.23 40 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 3.68 +0.21 31 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.43 +0.21 29 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.18 +0.19 26 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 2.93 +0.17 23 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 2.69 +0.19 25 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.46 +0.18 25 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.26 +0.19 27 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.08 +0.19 29 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 1.96 +0.24 31 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 1.79 +0.22 31 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.64 +0.22 32 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.49 +0.20 31 0 486 0
30DEC26 10.00 C 0.00 0.00 0.00 1.32 +0.16 30 0 4,350 0
30DEC26 10.50 C 0.91 0.91 0.91 1.08 +0.14 30 3 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 0.88 +0.12 31 0 884 0
30DEC26 11.50 C 0.00 0.00 0.00 0.71 +0.11 31 0 895 0
30DEC26 12.00 C 0.00 0.00 0.00 0.57 +0.09 31 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 +0.09 31 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.36 +0.06 31 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.29 +0.05 31 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.24 +0.06 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.19 +0.05 32 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.11 +0.03 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.09 +0.03 32 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.18 +0.21 33 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 3.95 +0.23 34 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.69 +0.21 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.43 +0.18 25 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.18 +0.19 23 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 2.93 +0.17 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.72 +0.18 25 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.53 +0.18 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.36 +0.19 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.18 +0.17 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.09 +0.24 30 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 1.93 +0.22 30 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 1.78 +0.21 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.59 +0.15 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.47 +0.15 29 0 1,091 0
30MAR27 10.50 C 0.00 0.00 0.00 1.24 +0.14 29 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.03 +0.11 29 0 1,079 0
30MAR27 11.50 C 0.00 0.00 0.00 0.86 +0.11 30 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.72 +0.10 30 0 708 0
30MAR27 12.50 C 0.00 0.00 0.00 0.59 +0.08 30 0 2,140 0
30MAR27 13.00 C 0.00 0.00 0.00 0.49 +0.07 30 0 221 0
30MAR27 13.50 C 0.00 0.00 0.00 0.41 +0.06 30 0 270 0
30MAR27 14.00 C 0.00 0.00 0.00 0.34 +0.05 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.28 +0.05 31 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.23 +0.05 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 +0.02 31 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
TOTAL CALL 2,103 199,954 -200
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 242 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 228 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 189 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 176 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 164 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 153 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 142 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 131 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 121 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 111 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 92 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 82 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 73 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 64 0 633 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 735 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,026 0
29APR26 9.75 P 0.02 0.02 0.02 0.01 -0.01 37 50 830 0
29APR26 10.00 P 0.04 0.04 0.02 0.02 -0.03 33 54 2,639 -4
29APR26 10.50 P 0.20 0.20 0.13 0.13 -0.11 33 434 2,789 +309
29APR26 11.00 P 0.46 0.47 0.46 0.43 -0.18 35 60 2,450 +30
29APR26 11.50 P 0.00 0.00 0.00 0.88 -0.20 43 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 1.39 -0.17 64 0 0 -60
29APR26 12.50 P 0.00 0.00 0.00 1.91 -0.16 88 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.42 -0.15 107 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 2.91 -0.16 118 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.41 -0.17 131 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.89 -0.18 132 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.41 -0.17 155 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.91 -0.18 167 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 5.40 -0.18 171 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.91 -0.17 187 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 6.42 -0.15 203 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 72 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 67 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 49 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 41 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 -0.01 32 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 4,901 0
28MAY26 9.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 1,147 0
28MAY26 9.50 P 0.07 0.07 0.07 0.06 -0.03 31 1,980 2,515 +1,082
28MAY26 9.75 P 0.11 0.11 0.10 0.10 -0.04 31 92 2,093 +1
28MAY26 10.00 P 0.16 0.18 0.16 0.15 -0.06 30 99 2,122 +5
28MAY26 10.50 P 0.00 0.00 0.00 0.34 -0.09 31 0 2,859 0
28MAY26 11.00 P 0.64 0.64 0.63 0.63 -0.13 32 109 896 -40
28MAY26 11.50 P 0.00 0.00 0.00 1.00 -0.17 34 0 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.44 -0.19 37 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 1.92 -0.21 42 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.42 -0.22 49 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.91 -0.24 54 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 3.41 -0.20 60 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.90 -0.20 64 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.44 -0.21 77 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.91 -0.25 77 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 5.44 -0.14 88 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.91 -0.17 86 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 6.42 -0.15 93 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 88 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 83 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 81 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 76 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 71 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 67 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 58 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 54 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 50 0 3,284 0
29JUN26 6.75 P 0.01 0.01 0.01 0.01 0.00 47 110 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 7,262 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 33 0 6,051 0
29JUN26 8.00 P 0.03 0.03 0.03 0.01 -0.01 30 20 6,816 0
29JUN26 8.25 P 0.04 0.04 0.04 0.02 -0.01 30 30 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 6,527 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 -0.02 31 0 1,833 0
29JUN26 9.00 P 0.10 0.10 0.10 0.09 -0.03 30 150 3,609 +150
29JUN26 9.25 P 0.00 0.00 0.00 0.13 -0.04 30 0 999 0
29JUN26 9.50 P 0.21 0.21 0.20 0.19 -0.05 30 91 2,308 +60
29JUN26 9.75 P 0.00 0.00 0.00 0.26 -0.07 30 0 2,598 0
29JUN26 10.00 P 0.40 0.40 0.36 0.36 -0.08 30 103 1,840 -1
29JUN26 10.50 P 0.64 0.64 0.64 0.60 -0.11 30 1 1,123 -1
29JUN26 11.00 P 1.00 1.00 1.00 0.92 -0.15 31 30 1,112 +28
29JUN26 11.50 P 1.36 1.36 1.36 1.31 -0.13 33 3 877 0
29JUN26 12.00 P 0.00 0.00 0.00 1.69 -0.24 30 0 115 0
29JUN26 12.50 P 0.00 0.00 0.00 2.20 -0.20 37 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.69 -0.18 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.17 -0.20 44 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.65 -0.24 46 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.14 -0.24 49 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.63 -0.19 51 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.12 -0.26 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.61 -0.19 54 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 6.10 -0.24 55 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.60 -0.20 59 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 600 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 -0.02 31 0 3 0
30JUL26 8.25 P 0.07 0.07 0.07 0.05 -0.02 31 1 1 +1
30JUL26 8.50 P 0.09 0.09 0.09 0.08 -0.02 31 2 20 0
30JUL26 8.75 P 0.11 0.11 0.11 0.11 -0.02 31 105 165 +105
30JUL26 9.00 P 0.00 0.00 0.00 0.15 -0.04 30 0 393 0
30JUL26 9.25 P 0.22 0.22 0.22 0.20 -0.05 30 30 104 +24
30JUL26 9.50 P 0.00 0.00 0.00 0.27 -0.06 30 0 88 0
30JUL26 9.75 P 0.00 0.00 0.00 0.36 -0.06 30 0 44 0
30JUL26 10.00 P 0.47 0.47 0.46 0.45 -0.08 30 101 58 -101
30JUL26 10.50 P 0.00 0.00 0.00 0.70 -0.11 30 0 222 0
30JUL26 11.00 P 1.11 1.11 1.07 1.01 -0.13 31 92 363 +92
30JUL26 11.50 P 0.00 0.00 0.00 1.40 -0.12 33 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 1.75 -0.24 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.25 -0.20 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.72 -0.20 37 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.20 -0.21 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.67 -0.22 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.15 -0.23 42 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.64 -0.24 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.13 -0.25 46 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.61 -0.19 46 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.11 -0.23 49 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.60 -0.20 50 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 52 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 33 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 34 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 2,524 0
29SEP26 7.25 P 0.06 0.06 0.06 0.05 0.00 35 45 941 +45
29SEP26 7.50 P 0.08 0.08 0.08 0.06 -0.01 34 192 5,348 -90
29SEP26 7.75 P 0.00 0.00 0.00 0.09 -0.01 34 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.12 -0.01 34 0 1,749 0
29SEP26 8.25 P 0.00 0.00 0.00 0.16 -0.01 34 0 1,843 0
29SEP26 8.50 P 0.00 0.00 0.00 0.21 -0.02 34 0 7,466 0
29SEP26 8.75 P 0.00 0.00 0.00 0.26 -0.03 34 0 4,819 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 -0.04 34 0 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.41 -0.04 34 0 593 0
29SEP26 9.50 P 0.00 0.00 0.00 0.50 -0.05 34 0 1,012 0
29SEP26 9.75 P 0.00 0.00 0.00 0.61 -0.05 34 0 2,033 0
29SEP26 10.00 P 0.00 0.00 0.00 0.72 -0.06 34 0 2,049 0
29SEP26 10.50 P 1.02 1.02 1.02 0.98 -0.08 35 2 2,687 +2
29SEP26 11.00 P 0.00 0.00 0.00 1.29 -0.09 35 0 1,770 0
29SEP26 11.50 P 0.00 0.00 0.00 1.63 -0.12 35 0 499 0
29SEP26 12.00 P 0.00 0.00 0.00 2.01 -0.13 36 0 137 0
29SEP26 12.50 P 0.00 0.00 0.00 2.42 -0.15 37 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.85 -0.17 38 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 3.31 -0.17 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.78 -0.18 41 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.26 -0.19 43 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.75 -0.20 46 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.25 -0.20 49 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.75 -0.21 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.26 -0.21 55 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.77 -0.21 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.05 0.00 33 0 424 0
30DEC26 7.00 P 0.00 0.00 0.00 0.07 0.00 33 0 346 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 0.00 32 0 673 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.01 32 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.01 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.02 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 -0.02 32 0 308 0
30DEC26 8.75 P 0.40 0.40 0.40 0.37 -0.02 32 1 1,152 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 -0.03 32 0 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 -0.03 32 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 -0.04 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 -0.05 32 0 514 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 -0.05 32 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 -0.07 32 0 144 0
30DEC26 11.00 P 1.55 1.55 1.52 1.42 -0.09 33 15 637 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 -0.10 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 2.13 -0.11 34 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.52 -0.13 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.94 -0.14 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.37 -0.17 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.83 -0.17 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.30 -0.18 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.78 -0.19 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.27 -0.20 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.77 -0.20 44 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.27 -0.21 46 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.78 -0.20 49 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.06 0.00 31 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.07 -0.01 30 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 -0.01 31 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 -0.01 31 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 -0.01 31 0 32 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 -0.01 31 0 73 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 -0.02 31 0 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.38 -0.03 31 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 -0.03 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 -0.04 31 0 77 0
30MAR27 9.25 P 0.00 0.00 0.00 0.63 -0.05 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.74 -0.05 31 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.84 -0.06 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.97 -0.06 31 0 3,063 0
30MAR27 10.50 P 0.00 0.00 0.00 1.23 -0.08 31 0 1,328 0
30MAR27 11.00 P 0.00 0.00 0.00 1.53 -0.09 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.86 -0.10 32 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 2.22 -0.12 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.60 -0.14 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.01 -0.14 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.44 -0.15 34 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.88 -0.17 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.34 -0.18 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.81 -0.19 37 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.29 -0.20 38 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.79 -0.19 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.28 -0.21 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.78 -0.21 43 0 47 0
TOTAL PUT 4,002 190,331 +1,637
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$ 66.35
29APR26 46.00 C 0.00 0.00 0.00 20.37 -1.95 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 19.41 -1.91 111 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 18.37 -1.94 0 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 17.44 -1.89 108 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 16.37 -1.96 0 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 13.87 -1.96 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 11.72 -1.61 100 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 8.92 -1.94 53 0 15 0
29APR26 60.00 C 0.00 0.00 0.00 6.56 -1.90 53 0 80 0
29APR26 62.50 C 0.00 0.00 0.00 4.51 -1.70 56 0 265 0
29APR26 65.00 C 3.30 3.30 2.90 2.74 -1.56 54 60 1,656 +10
29APR26 67.50 C 1.67 1.67 1.64 1.50 -1.14 54 3 3,030 0
29APR26 70.00 C 1.00 1.05 0.73 0.71 -0.85 53 653 5,621 -36
29APR26 72.50 C 0.50 0.55 0.43 0.30 -0.52 53 228 2,801 -66
29APR26 75.00 C 0.23 0.23 0.21 0.11 -0.28 53 21 2,134 +12
29APR26 77.50 C 0.15 0.15 0.13 0.04 -0.13 54 79 1,260 -45
29APR26 80.00 C 0.07 0.07 0.07 0.01 -0.06 53 19 6,457 -19
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.02 61 0 1,124 0
29APR26 85.00 C 0.06 0.06 0.06 0.01 0.00 68 196 1,308 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 75 0 578 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 470 0
29APR26 92.50 C 0.04 0.04 0.04 0.01 0.00 88 42 212 -42
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 94 0 301 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 602 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 112 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 117 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 123 0 26 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 128 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 133 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 138 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 143 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 147 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 152 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 160 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 165 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 173 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 177 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 181 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 188 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 195 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 202 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 209 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 215 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 218 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 221 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 20.55 -2.14 59 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 19.59 -1.90 59 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 18.63 -1.89 59 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 17.89 -1.66 68 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 16.81 -1.94 61 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 14.47 -1.97 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 12.23 -2.08 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 10.22 -1.74 55 0 13 0
28MAY26 60.00 C 0.00 0.00 0.00 8.39 -1.65 55 0 1,002 0
28MAY26 62.50 C 0.00 0.00 0.00 6.85 -1.44 56 0 128 0
28MAY26 65.00 C 5.35 5.35 5.35 5.35 -1.42 55 15 780 +15
28MAY26 67.50 C 4.48 4.48 4.35 4.24 -1.20 56 34 1,117 +14
28MAY26 70.00 C 3.78 3.78 3.30 3.30 -1.00 56 37 938 +23
28MAY26 72.50 C 2.83 2.83 2.64 2.50 -0.91 56 19 1,080 -1
28MAY26 75.00 C 2.16 2.16 2.07 1.86 -0.78 56 76 1,018 -20
28MAY26 77.50 C 1.69 1.75 1.48 1.36 -0.65 56 80 639 +5
28MAY26 80.00 C 1.31 1.35 1.30 0.99 -0.52 56 21 876 0
28MAY26 82.50 C 0.95 0.95 0.90 0.70 -0.42 56 70 1,384 +55
28MAY26 85.00 C 0.73 0.75 0.73 0.50 -0.32 56 120 552 -10
28MAY26 87.50 C 0.64 0.64 0.57 0.35 -0.24 56 119 240 -12
28MAY26 90.00 C 0.53 0.53 0.53 0.24 -0.19 56 15 249 0
28MAY26 92.50 C 0.46 0.46 0.46 0.16 -0.14 55 21 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.11 -0.11 56 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.08 -0.07 56 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.05 -0.06 56 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 -0.04 57 0 150 0
29JUN26 46.00 C 0.00 0.00 0.00 21.04 -1.91 60 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 20.13 -1.89 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 19.23 -2.08 59 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 18.34 -2.12 58 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 17.47 -1.59 58 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 15.36 -1.62 57 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 13.36 -1.45 56 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 11.77 -1.43 58 0 20 0
29JUN26 60.00 C 0.00 0.00 0.00 9.78 -1.55 54 0 418 0
29JUN26 62.50 C 8.91 8.91 8.32 8.32 -1.43 54 30 661 +30
29JUN26 65.00 C 7.26 7.26 7.20 7.04 -1.32 54 75 548 +75
29JUN26 67.50 C 6.43 6.43 5.87 5.87 -1.20 54 182 3,957 +130
29JUN26 70.00 C 0.00 0.00 0.00 4.90 -1.04 55 0 584 0
29JUN26 72.50 C 0.00 0.00 0.00 4.09 -0.91 55 0 668 0
29JUN26 75.00 C 3.69 3.69 3.53 3.34 -0.85 55 15 6,762 +15
29JUN26 77.50 C 0.00 0.00 0.00 2.71 -0.80 55 0 516 0
29JUN26 80.00 C 0.00 0.00 0.00 2.19 -0.69 55 0 7,781 0
29JUN26 82.50 C 0.00 0.00 0.00 1.76 -0.60 55 0 946 0
29JUN26 85.00 C 0.00 0.00 0.00 1.41 -0.51 55 0 1,161 0
29JUN26 87.50 C 0.00 0.00 0.00 1.12 -0.43 54 0 490 0
29JUN26 90.00 C 0.00 0.00 0.00 0.88 -0.37 54 0 2,411 0
29JUN26 92.50 C 0.00 0.00 0.00 0.70 -0.31 54 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.53 -0.28 54 0 353 0
29JUN26 97.50 C 0.00 0.00 0.00 0.42 -0.20 54 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.33 -0.17 54 0 521 0
29JUN26 102.50 C 0.00 0.00 0.00 0.26 -0.13 54 0 241 0
29JUN26 105.00 C 0.00 0.00 0.00 0.20 -0.11 54 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.16 -0.09 54 0 520 0
29JUN26 110.00 C 0.39 0.39 0.39 0.12 -0.08 54 1 193 -1
29JUN26 112.50 C 0.00 0.00 0.00 0.10 -0.06 55 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.07 -0.06 54 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.06 -0.04 55 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.05 -0.03 55 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.04 -0.02 55 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.02 -0.02 54 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 56 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 70 0 80 0
30JUL26 47.00 C 0.00 0.00 0.00 20.73 -1.88 59 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 19.88 -1.86 58 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 19.03 -1.83 58 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 18.21 -1.46 57 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 16.25 -1.57 57 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 14.39 -1.25 56 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 12.57 -1.36 55 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 11.03 -1.48 55 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 9.72 -1.30 55 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 8.43 -1.29 55 0 121 0
30JUL26 67.50 C 0.00 0.00 0.00 7.30 -1.17 55 0 164 0
30JUL26 70.00 C 6.47 6.47 6.47 6.32 -1.14 55 5 35 +5
30JUL26 72.50 C 0.00 0.00 0.00 5.44 -0.98 55 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 4.70 -0.88 55 0 19 0
30JUL26 77.50 C 0.00 0.00 0.00 4.02 -0.83 55 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 3.42 -0.76 55 0 5 0
30JUL26 82.50 C 0.00 0.00 0.00 2.90 -0.68 55 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 2.45 -0.60 55 0 15 0
30JUL26 87.50 C 0.00 0.00 0.00 2.06 -0.54 55 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 1.74 -0.47 55 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 1.46 -0.41 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 22.83 -1.54 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 22.04 -1.52 59 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 21.29 -1.61 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 20.53 -1.68 59 0 0 0
29SEP26 50.00 C 19.86 19.86 19.86 19.86 -1.51 59 10 10 +10
29SEP26 52.50 C 0.00 0.00 0.00 18.00 -1.57 58 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 16.32 -1.63 57 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 14.74 -1.26 57 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 13.55 -0.95 58 0 202 0
29SEP26 62.50 C 0.00 0.00 0.00 12.09 -0.91 57 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 10.86 -1.30 57 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 9.75 -1.24 57 0 918 0
29SEP26 70.00 C 0.00 0.00 0.00 8.78 -1.11 57 0 3,473 0
29SEP26 72.50 C 0.00 0.00 0.00 7.90 -1.04 57 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 7.12 -0.97 57 0 4,059 0
29SEP26 77.50 C 0.00 0.00 0.00 6.42 -0.86 57 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 5.74 -0.84 57 0 4,845 0
29SEP26 82.50 C 5.65 5.65 5.65 5.12 -0.78 57 15 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 4.57 -0.72 57 0 902 0
29SEP26 87.50 C 4.35 4.35 4.35 4.07 -0.66 57 1 53 -1
29SEP26 90.00 C 0.00 0.00 0.00 3.62 -0.62 57 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 3.23 -0.56 57 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 2.87 -0.51 57 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 2.55 -0.47 57 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 2.27 -0.43 57 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 2.02 -0.39 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.74 -0.35 56 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.54 -0.32 56 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 1.37 -0.29 56 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 1.22 -0.26 56 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 1.08 -0.24 56 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.96 -0.22 56 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 0.85 -0.20 56 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.76 -0.18 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.67 -0.16 56 0 405 0
29SEP26 127.50 C 0.00 0.00 0.00 0.60 -0.14 56 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.53 -0.13 56 0 1,017 0
30DEC26 46.00 C 0.00 0.00 0.00 24.70 -1.67 61 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 23.98 -1.70 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 23.28 -1.63 60 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 22.58 -1.58 60 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 21.91 -1.36 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 20.30 -1.20 59 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.78 -1.28 59 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.36 -1.52 58 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 16.05 -1.45 58 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 14.83 -1.10 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 13.80 -1.12 58 2 702 0
30DEC26 67.50 C 0.00 0.00 0.00 12.78 -1.24 58 2 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 11.75 -1.12 58 0 2,175 0
30DEC26 72.50 C 0.00 0.00 0.00 10.88 -1.05 58 0 473 0
30DEC26 75.00 C 10.58 10.58 10.58 10.07 -1.01 58 3 419 +3
30DEC26 77.50 C 0.00 0.00 0.00 9.34 -0.95 58 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 8.66 -0.90 58 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 7.60 -1.27 56 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 7.45 -0.75 59 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 6.87 -0.71 58 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 6.35 -0.66 58 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 5.86 -0.62 58 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 5.41 -0.58 58 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 4.95 -0.59 58 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 4.61 -0.51 58 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 4.25 -0.49 58 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 3.93 -0.45 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 3.63 -0.42 58 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 26.27 -1.53 61 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 25.58 -1.54 61 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 24.95 -1.51 60 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.28 -1.68 60 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.68 -1.61 60 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.43 -1.34 61 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.76 -1.25 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.60 -1.35 59 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.21 -1.44 59 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 17.05 -1.12 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 15.98 -1.22 58 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 15.05 -1.34 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.09 -1.21 58 0 268 0
30MAR27 72.50 C 0.00 0.00 0.00 13.22 -1.11 58 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 12.42 -1.06 58 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 11.67 -1.08 59 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 10.98 -1.03 59 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 10.33 -0.99 59 0 38 0
30MAR27 85.00 C 0.00 0.00 0.00 9.73 -0.95 59 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 9.13 -0.95 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.56 -0.79 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 8.04 -0.79 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 7.37 -0.98 58 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 6.97 -0.91 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 6.56 -0.85 58 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 6.21 -0.77 58 0 0 0
TOTAL CALL 2,269 114,973 +149
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 450 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 67 0 2,041 0
29APR26 55.00 P 0.06 0.06 0.05 0.01 0.00 55 16 1,354 -1
29APR26 57.50 P 0.12 0.12 0.10 0.05 +0.01 54 257 1,714 +207
29APR26 60.00 P 0.24 0.24 0.23 0.18 +0.05 53 230 1,742 +105
29APR26 62.50 P 0.60 0.63 0.56 0.56 +0.17 53 73 2,653 +11
29APR26 65.00 P 1.25 1.36 1.20 1.30 +0.37 52 129 3,465 +30
29APR26 67.50 P 2.35 2.56 2.25 2.53 +0.66 51 41 1,585 -15
29APR26 70.00 P 4.08 4.28 4.08 4.34 +1.11 53 175 8,745 -103
29APR26 72.50 P 6.30 6.30 6.30 6.41 +1.38 53 2 3,763 0
29APR26 75.00 P 0.00 0.00 0.00 8.73 +1.68 52 0 782 0
29APR26 77.50 P 0.00 0.00 0.00 11.17 +1.83 53 0 893 0
29APR26 80.00 P 13.08 13.09 13.08 13.65 +1.91 0 20 1,445 +15
29APR26 82.50 P 0.00 0.00 0.00 16.15 +1.85 0 0 268 0
29APR26 85.00 P 0.00 0.00 0.00 18.72 +1.91 91 0 144 -209
29APR26 87.50 P 0.00 0.00 0.00 21.15 +1.86 0 0 0 -1
29APR26 90.00 P 0.00 0.00 0.00 23.65 +1.95 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 26.15 +1.89 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 28.71 +1.91 122 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 31.22 +1.99 131 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 33.74 +1.97 143 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 36.22 +1.95 146 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 38.65 +1.92 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 41.20 +1.82 154 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 43.65 +1.87 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 46.15 +1.87 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 48.65 +1.94 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 51.15 +1.82 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 53.65 +1.87 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 56.25 +1.97 203 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 58.65 +1.93 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 61.15 +1.85 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 63.66 +1.91 183 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 66.15 +1.84 0 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 68.65 +1.71 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 71.15 +1.78 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 73.65 +1.69 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 76.15 +1.69 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 78.65 +1.69 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 81.16 +1.83 213 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 83.66 +1.80 217 0 30 0
29APR26 152.50 P 0.00 0.00 0.00 86.15 +1.63 0 0 30 0
29APR26 155.00 P 0.00 0.00 0.00 88.65 +1.89 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 91.15 +1.70 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 93.65 +1.94 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 96.15 +1.94 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 98.65 +1.94 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 101.16 +1.93 244 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 103.65 +1.95 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.07 +0.01 56 0 176 0
28MAY26 47.00 P 0.00 0.00 0.00 0.09 +0.01 56 0 394 0
28MAY26 48.00 P 0.21 0.21 0.21 0.12 +0.01 55 20 143 +8
28MAY26 49.00 P 0.00 0.00 0.00 0.17 +0.03 56 0 145 0
28MAY26 50.00 P 0.00 0.00 0.00 0.22 +0.03 56 0 950 0
28MAY26 52.50 P 0.55 0.55 0.55 0.44 +0.08 56 10 2,789 +10
28MAY26 55.00 P 0.88 0.88 0.88 0.78 +0.14 56 4 1,452 +4
28MAY26 57.50 P 1.29 1.34 1.29 1.27 +0.21 56 150 758 +18
28MAY26 60.00 P 1.83 1.99 1.83 1.92 +0.29 56 56 860 +56
28MAY26 62.50 P 2.60 2.83 2.60 2.77 +0.41 55 126 1,474 +121
28MAY26 65.00 P 3.66 3.95 3.66 3.86 +0.57 55 103 1,188 +92
28MAY26 67.50 P 4.95 5.22 4.95 5.16 +0.71 55 3 489 0
28MAY26 70.00 P 6.52 6.78 6.52 6.78 +0.96 56 30 646 +16
28MAY26 72.50 P 0.00 0.00 0.00 8.44 +1.03 55 0 299 0
28MAY26 75.00 P 10.50 10.50 10.50 10.50 +1.38 58 10 314 -10
28MAY26 77.50 P 0.00 0.00 0.00 12.27 +1.27 54 0 333 0
28MAY26 80.00 P 0.00 0.00 0.00 14.55 +1.32 57 0 187 0
28MAY26 82.50 P 0.00 0.00 0.00 16.54 +1.25 51 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 19.10 +1.42 58 0 40 0
28MAY26 87.50 P 0.00 0.00 0.00 21.46 +1.37 59 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 23.81 +1.41 57 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 26.21 +1.75 55 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 28.76 +1.96 63 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 31.22 +1.97 63 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 33.74 +1.97 68 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 36.22 +1.95 70 0 37 0
29JUN26 46.00 P 0.00 0.00 0.00 0.32 +0.04 54 0 138 0
29JUN26 47.00 P 0.00 0.00 0.00 0.41 +0.06 54 0 0 0
29JUN26 48.00 P 0.69 0.69 0.69 0.50 +0.07 54 1 345 0
29JUN26 49.00 P 0.78 0.78 0.78 0.62 +0.10 54 262 293 +259
29JUN26 50.00 P 0.91 0.91 0.91 0.73 +0.09 54 140 1,393 -10
29JUN26 52.50 P 1.32 1.32 1.30 1.14 +0.15 54 17 579 +17
29JUN26 55.00 P 1.78 1.78 1.74 1.69 +0.22 55 40 765 +40
29JUN26 57.50 P 2.37 2.37 2.37 2.39 +0.29 55 115 1,689 +115
29JUN26 60.00 P 3.09 3.10 3.09 3.25 +0.41 55 16 2,761 -15
29JUN26 62.50 P 4.12 4.16 4.11 4.25 +0.54 54 355 5,594 +104
29JUN26 65.00 P 5.27 5.39 5.27 5.41 +0.68 54 115 6,551 +5
29JUN26 67.50 P 6.62 6.68 6.62 6.68 +0.72 54 39 2,927 0
29JUN26 70.00 P 0.00 0.00 0.00 8.23 +0.90 54 0 2,536 0
29JUN26 72.50 P 9.70 9.70 9.70 9.91 +1.03 55 74 3,329 +74
29JUN26 75.00 P 0.00 0.00 0.00 11.47 +0.88 52 0 6,909 0
29JUN26 77.50 P 0.00 0.00 0.00 13.67 +1.31 56 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 15.50 +1.16 54 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 17.58 +1.06 54 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 19.72 +1.27 54 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 22.13 +1.53 56 0 139 0
29JUN26 90.00 P 0.00 0.00 0.00 24.06 +0.94 50 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 26.42 +1.23 50 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 28.76 +1.06 48 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 31.38 +1.52 55 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 33.79 +1.70 55 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 36.34 +1.71 59 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 38.67 +1.78 53 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 41.20 +1.82 58 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 43.65 +1.76 0 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 46.15 +1.75 0 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 48.65 +1.91 0 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 51.20 +1.87 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 53.65 +1.72 0 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 56.25 +1.97 74 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 58.70 +1.94 73 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 61.15 +1.85 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 63.70 +1.95 77 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 66.20 +1.75 78 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 68.70 +1.76 80 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 71.20 +1.83 82 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 73.65 +1.69 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 76.22 +1.76 87 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 78.72 +1.76 89 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 81.20 +1.87 89 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 83.70 +1.73 90 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 86.22 +1.70 94 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 88.70 +1.88 93 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 91.22 +1.77 97 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 93.70 +1.99 96 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 96.20 +1.99 98 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 98.70 +1.60 99 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 101.21 +1.96 102 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 103.70 +2.00 102 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.86 +0.11 55 0 146 0
30JUL26 48.00 P 0.00 0.00 0.00 1.03 +0.16 55 0 108 0
30JUL26 49.00 P 0.00 0.00 0.00 1.19 +0.16 55 0 158 0
30JUL26 50.00 P 0.00 0.00 0.00 1.37 +0.17 55 0 258 0
30JUL26 52.50 P 2.00 2.00 2.00 1.93 +0.23 55 1 236 0
30JUL26 55.00 P 2.62 2.70 2.62 2.64 +0.32 55 222 323 +220
30JUL26 57.50 P 3.38 3.38 3.38 3.43 +0.38 55 120 420 +90
30JUL26 60.00 P 4.25 4.25 4.25 4.38 +0.47 55 4 21 +4
30JUL26 62.50 P 5.33 5.33 5.33 5.38 +0.51 54 115 116 +99
30JUL26 65.00 P 0.00 0.00 0.00 6.64 +0.67 54 0 332 0
30JUL26 67.50 P 0.00 0.00 0.00 7.96 +0.75 54 0 11 0
30JUL26 70.00 P 9.27 9.27 9.27 9.48 +0.87 55 1 153 +1
30JUL26 72.50 P 0.00 0.00 0.00 11.13 +0.99 55 0 92 0
30JUL26 75.00 P 12.70 12.70 12.70 13.00 +1.18 56 10 39 +10
30JUL26 77.50 P 0.00 0.00 0.00 14.76 +1.04 55 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 16.74 +1.14 56 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 18.71 +1.03 56 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.78 +1.20 56 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.91 +1.25 56 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 24.88 +0.95 54 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 27.40 +1.56 57 0 0 0
29SEP26 46.00 P 1.79 1.79 1.79 1.74 +0.20 57 20 97 +20
29SEP26 47.00 P 0.00 0.00 0.00 1.97 +0.25 57 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 2.21 +0.25 57 0 60 0
29SEP26 49.00 P 0.00 0.00 0.00 2.44 +0.25 57 0 427 0
29SEP26 50.00 P 2.75 2.75 2.75 2.74 +0.31 57 200 633 +132
29SEP26 52.50 P 0.00 0.00 0.00 3.49 +0.34 57 0 608 0
29SEP26 55.00 P 0.00 0.00 0.00 4.37 +0.43 57 0 1,270 0
29SEP26 57.50 P 5.20 5.20 5.20 5.28 +0.50 57 1 1,251 0
29SEP26 60.00 P 0.00 0.00 0.00 6.32 +0.59 56 0 10,302 0
29SEP26 62.50 P 0.00 0.00 0.00 7.47 +0.60 56 0 984 0
29SEP26 65.00 P 0.00 0.00 0.00 8.75 +0.70 56 0 8,210 0
29SEP26 67.50 P 0.00 0.00 0.00 10.14 +0.83 56 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 11.66 +0.92 56 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 13.28 +0.93 56 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 15.01 +1.02 56 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 16.88 +1.15 57 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 18.75 +1.21 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 20.57 +0.99 57 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 22.55 +1.17 57 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 24.58 +1.29 57 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 26.48 +1.03 56 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 28.57 +1.26 56 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 30.69 +1.04 56 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 33.08 +1.50 58 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 35.09 +1.33 55 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 37.54 +1.53 57 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 39.82 +1.25 57 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 42.11 +1.42 57 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 44.43 +1.42 57 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 46.76 +1.40 57 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 49.11 +1.44 56 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 51.47 +1.32 55 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 54.02 +1.66 58 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 56.33 +1.53 56 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 58.76 +1.62 55 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 61.18 +1.49 53 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 63.71 +1.57 56 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 3.28 +0.35 58 0 12 0
30DEC26 47.00 P 0.00 0.00 0.00 3.60 +0.38 58 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 3.92 +0.39 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 4.24 +0.39 58 0 33 0
30DEC26 50.00 P 0.00 0.00 0.00 4.58 +0.41 58 0 68 0
30DEC26 52.50 P 0.00 0.00 0.00 5.47 +0.41 58 0 228 0
30DEC26 55.00 P 0.00 0.00 0.00 6.42 +0.38 58 0 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 7.46 +0.54 57 0 104 0
30DEC26 60.00 P 0.00 0.00 0.00 8.59 +0.54 57 0 719 0
30DEC26 62.50 P 0.00 0.00 0.00 9.73 +0.50 56 2 495 +2
30DEC26 65.00 P 0.00 0.00 0.00 11.17 +0.68 57 2 1,490 +2
30DEC26 67.50 P 0.00 0.00 0.00 12.60 +0.71 57 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 14.12 +0.87 57 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 15.73 +0.93 57 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 17.42 +0.92 57 0 577 0
30DEC26 77.50 P 0.00 0.00 0.00 19.16 +0.96 57 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 20.68 +0.74 56 0 71 0
30DEC26 82.50 P 0.00 0.00 0.00 22.84 +0.99 57 0 54 0
30DEC26 85.00 P 0.00 0.00 0.00 24.75 +1.06 57 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 26.71 +1.10 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.53 +0.96 57 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 30.73 +1.01 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 32.81 +1.06 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 34.90 +1.07 58 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 36.99 +1.16 58 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 38.94 +0.95 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 41.32 +1.09 58 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 43.52 +1.23 58 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.55 +0.27 59 0 64 0
30MAR27 47.00 P 0.00 0.00 0.00 4.88 +0.27 59 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.20 +0.26 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 5.63 +0.33 58 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.07 +0.37 59 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 6.95 +0.33 58 0 132 0
30MAR27 55.00 P 0.00 0.00 0.00 7.99 +0.33 57 0 354 0
30MAR27 57.50 P 0.00 0.00 0.00 9.10 +0.42 57 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 10.31 +0.53 57 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 11.59 +0.50 57 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 12.97 +0.55 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 14.42 +0.60 57 0 120 0
30MAR27 70.00 P 0.00 0.00 0.00 15.96 +0.64 57 0 121 0
30MAR27 72.50 P 0.00 0.00 0.00 17.57 +0.69 57 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.24 +0.73 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 21.09 +0.88 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 22.75 +0.79 57 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 24.59 +0.79 57 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 26.47 +0.88 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 28.39 +1.01 57 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 30.33 +0.90 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 32.34 +1.00 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 34.47 +1.09 58 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 36.52 +1.12 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 38.47 +1.12 58 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 40.38 +0.86 57 0 0 0
TOTAL PUT 3,327 162,020 +1,523
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PHT - PA GOODDOCTOR CLOSING PRICE HK$ 11.97
29APR26 8.50 C 0.00 0.00 0.00 3.47 -0.28 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.22 -0.28 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.98 -0.27 92 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 2.74 -0.26 98 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.47 -0.29 0 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.23 -0.28 68 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.98 -0.28 61 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.49 -0.27 55 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.03 -0.26 54 0 15 0
29APR26 11.50 C 0.71 0.71 0.71 0.62 -0.25 50 20 180 +20
29APR26 12.00 C 0.00 0.00 0.00 0.33 -0.19 51 0 523 0
29APR26 12.50 C 0.00 0.00 0.00 0.16 -0.12 53 0 417 0
29APR26 13.00 C 0.07 0.08 0.07 0.07 -0.06 55 262 530 +216
29APR26 13.50 C 0.00 0.00 0.00 0.03 -0.03 57 0 198 0
29APR26 14.00 C 0.03 0.03 0.03 0.01 -0.01 57 10 89 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 247 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 78 0 456 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 87 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 96 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 105 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 113 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 121 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 128 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 136 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 143 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 149 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 156 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 168 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 180 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 191 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 202 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.49 -0.28 34 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.25 -0.28 47 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.00 -0.28 43 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.74 -0.30 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.52 -0.24 44 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.25 -0.27 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.07 -0.26 45 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.64 -0.25 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.27 -0.22 45 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 0.93 -0.21 44 0 105 0
28MAY26 12.00 C 0.65 0.65 0.65 0.66 -0.18 44 3 89 0
28MAY26 12.50 C 0.45 0.46 0.45 0.46 -0.15 44 31 336 +28
28MAY26 13.00 C 0.00 0.00 0.00 0.31 -0.11 44 0 406 0
28MAY26 13.50 C 0.00 0.00 0.00 0.21 -0.08 45 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.14 -0.05 46 0 624 0
28MAY26 14.50 C 0.00 0.00 0.00 0.08 -0.04 45 0 77 0
28MAY26 15.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 523 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 -0.02 46 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 7.19 -0.28 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 7.09 -0.28 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.99 -0.28 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.74 -0.28 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.49 -0.28 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.25 -0.28 68 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.97 -0.31 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.75 -0.28 57 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.50 -0.28 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.25 -0.28 42 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 5.00 -0.28 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.72 -0.31 0 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.47 -0.32 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.23 -0.31 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.00 -0.30 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.76 -0.24 35 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.51 -0.26 32 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.28 -0.25 39 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.06 -0.23 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.81 -0.26 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.62 -0.24 44 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.39 -0.23 42 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.18 -0.22 42 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.85 -0.17 46 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.49 -0.23 45 0 114 0
29JUN26 11.50 C 0.00 0.00 0.00 1.20 -0.25 45 0 100 0
29JUN26 12.00 C 0.00 0.00 0.00 0.94 -0.16 45 0 105 0
29JUN26 12.50 C 0.00 0.00 0.00 0.73 -0.15 45 0 185 0
29JUN26 13.00 C 0.53 0.59 0.53 0.59 -0.11 46 77 85 0
29JUN26 13.50 C 0.00 0.00 0.00 0.45 -0.10 46 0 76 0
29JUN26 14.00 C 0.35 0.35 0.35 0.34 -0.09 46 25 50 +25
29JUN26 14.50 C 0.00 0.00 0.00 0.25 -0.07 46 0 327 0
29JUN26 15.00 C 0.21 0.21 0.21 0.19 -0.05 47 15 245 +15
29JUN26 15.50 C 0.18 0.19 0.18 0.14 -0.04 47 30 76 +10
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.03 46 0 16 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.03 46 0 22 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 81 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 86 0 18 0
30JUL26 8.50 C 0.00 0.00 0.00 3.57 -0.24 40 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.36 -0.19 43 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.14 -0.20 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.93 -0.19 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.73 -0.19 44 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.53 -0.19 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.34 -0.20 44 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.03 -0.15 47 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.72 -0.20 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.39 -0.23 45 0 40 0
30JUL26 12.00 C 1.15 1.15 1.15 1.17 -0.17 46 10 11 +10
30JUL26 12.50 C 0.00 0.00 0.00 0.96 -0.15 46 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.79 -0.13 46 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.66 -0.11 47 0 45 0
30JUL26 14.00 C 0.00 0.00 0.00 0.54 -0.09 47 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.43 -0.09 47 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.34 -0.08 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.27 -0.06 47 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.21 -0.06 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.17 -0.04 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.13 -0.04 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.75 -0.20 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.55 -0.20 46 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.35 -0.20 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.16 -0.21 46 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.99 -0.18 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.81 -0.20 47 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.63 -0.20 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.30 -0.19 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.02 -0.17 47 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.80 -0.13 48 0 11 0
29SEP26 12.00 C 1.53 1.53 1.53 1.55 -0.17 47 3 29 +3
29SEP26 12.50 C 0.00 0.00 0.00 1.35 -0.15 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 1.17 -0.14 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 1.01 -0.13 48 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.88 -0.11 48 0 45 0
29SEP26 14.50 C 0.00 0.00 0.00 0.76 -0.11 48 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.66 -0.09 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.56 -0.08 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.48 -0.07 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 -0.06 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.35 -0.05 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 -0.05 48 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.25 -0.04 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.21 -0.04 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.03 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.15 -0.03 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.02 49 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 -0.02 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.07 -0.01 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.05 -0.01 49 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.04 0.00 50 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.03 0.00 50 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 4.03 -0.19 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.86 -0.17 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.68 -0.17 49 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.49 -0.19 48 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.34 -0.17 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.17 -0.19 48 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.01 -0.19 48 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.72 -0.18 48 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.47 -0.16 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.21 -0.14 48 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.01 -0.13 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.81 -0.16 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 -0.15 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.47 -0.15 49 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 1.32 -0.13 49 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.19 -0.12 49 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.08 -0.10 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.97 -0.10 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.87 -0.09 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.77 -0.09 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.69 -0.08 49 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.62 -0.07 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.55 -0.07 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.49 -0.06 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.44 -0.06 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.39 -0.05 49 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.35 -0.05 49 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.28 -0.04 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 -0.04 49 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 -0.02 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.02 49 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 -0.01 50 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 -0.02 49 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.26 -0.27 49 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.09 -0.27 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.93 -0.26 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.76 -0.26 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.61 -0.25 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.46 -0.25 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.31 -0.25 48 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.04 -0.24 49 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.79 -0.23 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.56 -0.19 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.34 -0.16 48 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.17 -0.15 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.01 -0.13 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.83 -0.14 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.68 -0.13 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.54 -0.13 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.40 -0.14 49 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.28 -0.14 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.17 -0.13 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.07 -0.12 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.98 -0.11 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.89 -0.11 49 0 20 0
TOTAL CALL 486 12,173 +327
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 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 83 0 8 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 75 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 67 0 173 0
29APR26 10.50 P 0.00 0.00 0.00 0.02 +0.01 58 0 132 0
29APR26 11.00 P 0.00 0.00 0.00 0.06 +0.02 55 0 358 0
29APR26 11.50 P 0.13 0.17 0.13 0.17 +0.06 55 16 258 +16
29APR26 12.00 P 0.38 0.42 0.38 0.38 +0.11 55 11 428 -10
29APR26 12.50 P 0.00 0.00 0.00 0.68 +0.16 53 0 111 0
29APR26 13.00 P 0.00 0.00 0.00 1.09 +0.22 54 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 1.55 +0.25 55 0 64 0
29APR26 14.00 P 0.00 0.00 0.00 2.03 +0.27 0 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 2.53 +0.23 0 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 3.03 +0.24 0 0 17 -15
29APR26 15.50 P 0.00 0.00 0.00 3.53 +0.24 0 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 4.03 +0.24 0 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 4.53 +0.24 0 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.03 +0.24 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.53 +0.24 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.03 +0.24 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.53 +0.24 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.03 +0.21 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.53 +0.21 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.03 +0.21 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.03 +0.24 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.05 +0.23 204 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.03 +0.21 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.03 +0.21 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.03 +0.21 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.04 +0.22 234 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 45 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 146 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 +0.01 45 0 70 0
28MAY26 10.00 P 0.00 0.00 0.00 0.08 +0.02 46 0 134 0
28MAY26 10.50 P 0.16 0.18 0.16 0.16 +0.04 46 57 126 +57
28MAY26 11.00 P 0.24 0.28 0.24 0.28 +0.06 46 42 233 +42
28MAY26 11.50 P 0.00 0.00 0.00 0.46 +0.09 46 0 59 0
28MAY26 12.00 P 0.70 0.70 0.70 0.70 +0.13 46 29 392 0
28MAY26 12.50 P 0.00 0.00 0.00 1.00 +0.18 46 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 1.32 +0.18 45 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 1.71 +0.20 45 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.20 +0.29 52 0 179 0
28MAY26 14.50 P 0.00 0.00 0.00 2.64 +0.23 52 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.09 +0.21 51 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.58 +0.25 55 0 20 0
28MAY26 16.00 P 0.00 0.00 0.00 4.06 +0.23 55 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.58 +0.25 65 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.05 +0.23 62 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.57 +0.26 71 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.07 +0.22 75 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.57 +0.23 79 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.07 +0.23 83 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.56 +0.22 84 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 91 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 83 0 20 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 78 0 70 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 74 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 70 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 63 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 56 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 10 0
29JUN26 8.75 P 0.07 0.07 0.07 0.05 +0.01 46 10 32 +10
29JUN26 9.00 P 0.00 0.00 0.00 0.07 +0.01 46 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.10 +0.02 47 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.13 +0.02 46 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 +0.03 47 0 100 0
29JUN26 10.00 P 0.25 0.25 0.25 0.22 +0.04 46 30 134 +15
29JUN26 10.50 P 0.35 0.37 0.35 0.34 +0.05 46 30 105 +30
29JUN26 11.00 P 0.00 0.00 0.00 0.51 +0.07 47 0 63 0
29JUN26 11.50 P 0.00 0.00 0.00 0.72 +0.10 47 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 0.97 +0.13 47 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.26 +0.14 47 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 1.56 +0.12 46 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 1.92 +0.12 46 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.38 +0.20 50 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.81 +0.22 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.25 +0.23 53 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.70 +0.22 53 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.15 +0.21 53 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.62 +0.23 54 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.10 +0.23 55 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.58 +0.22 56 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.07 +0.22 57 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.57 +0.23 60 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.07 +0.23 63 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.57 +0.22 66 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.07 +0.22 69 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.07 +0.25 74 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.07 +0.24 79 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.05 +0.20 78 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.05 +0.20 83 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.06 +0.21 90 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.06 +0.23 94 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.06 +0.24 97 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.06 +0.24 101 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.07 +0.25 107 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.09 +0.26 115 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.09 +0.27 118 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.09 +0.27 121 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.12 +0.02 47 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 +0.02 47 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.19 +0.03 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.29 +0.03 47 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.36 +0.05 47 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.51 +0.06 47 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.70 +0.08 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.92 +0.11 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.17 +0.12 48 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 1.46 +0.13 48 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 1.79 +0.14 48 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.16 +0.17 49 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.54 +0.17 50 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.96 +0.20 51 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.38 +0.21 51 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.82 +0.21 52 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.26 +0.21 53 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.72 +0.21 54 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 5.19 +0.21 55 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 +0.03 49 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.28 +0.04 49 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.33 +0.04 48 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 +0.04 49 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 +0.05 49 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 +0.05 49 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.62 +0.07 49 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.80 +0.07 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.01 +0.10 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.24 +0.10 49 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.50 +0.11 49 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 1.79 +0.13 48 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.12 +0.15 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.46 +0.16 49 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.85 +0.20 50 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.21 +0.14 50 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.60 +0.15 50 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.04 +0.18 51 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.46 +0.17 52 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 4.89 +0.17 52 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.34 +0.18 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.79 +0.18 53 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.25 +0.19 53 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.71 +0.19 53 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.18 +0.22 54 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.66 +0.23 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.12 +0.21 54 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.11 +0.23 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.10 +0.24 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.10 +0.25 63 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.10 +0.25 66 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.10 +0.22 69 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.10 +0.22 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.10 +0.22 75 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.10 +0.25 77 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.10 +0.25 80 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.09 +0.24 81 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.09 +0.24 83 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.09 +0.24 86 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.44 +0.03 49 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.51 +0.05 49 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.59 +0.05 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.66 +0.05 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.75 +0.06 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.83 +0.05 49 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.92 +0.05 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 +0.08 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.35 +0.08 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.60 +0.10 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.87 +0.11 49 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.17 +0.13 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.48 +0.13 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.82 +0.16 49 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.19 +0.17 50 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.56 +0.13 50 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 3.94 +0.13 50 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.33 +0.12 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.74 +0.15 51 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.15 +0.14 51 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.56 +0.13 51 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.00 +0.14 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.44 +0.15 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.87 +0.14 51 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.34 +0.20 52 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 7.80 +0.17 52 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.26 +0.21 52 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.20 +0.18 53 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.15 +0.22 53 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 11.12 +0.23 54 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.10 +0.23 56 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.10 +0.22 58 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.10 +0.22 61 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.61 +0.03 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.69 +0.03 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.77 +0.03 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.86 +0.04 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.96 +0.06 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.06 +0.06 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.16 +0.07 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.39 +0.10 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.61 +0.08 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.86 +0.08 48 0 15 0
30MAR27 12.00 P 2.17 2.17 2.12 2.10 +0.07 48 10 15 +8
30MAR27 12.50 P 0.00 0.00 0.00 2.42 +0.09 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.74 +0.10 48 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.07 +0.11 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.46 +0.16 50 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.82 +0.17 50 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.19 +0.18 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.58 +0.19 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.97 +0.19 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.37 +0.20 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.79 +0.21 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.21 +0.22 51 0 0 0
TOTAL PUT 235 7,200 +153
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$ 14.29
29APR26 10.00 C 0.00 0.00 0.00 4.32 -0.25 136 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.82 -0.24 120 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.32 -0.24 104 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.82 -0.24 89 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.30 -0.26 56 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.80 -0.26 44 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.30 -0.26 32 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 0.81 -0.25 26 0 0 0
29APR26 14.00 C 0.44 0.44 0.44 0.39 -0.21 26 1 73 +1
29APR26 14.50 C 0.17 0.17 0.11 0.12 -0.13 25 14 202 +9
29APR26 15.00 C 0.00 0.00 0.00 0.03 -0.04 28 0 197 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 453 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 381 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 52 0 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 61 0 115 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 85 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 92 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 132 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.38 -0.21 72 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.88 -0.21 64 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.39 -0.21 57 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.89 -0.21 49 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.32 -0.26 22 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.84 -0.25 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.38 -0.25 25 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 0.98 -0.22 26 0 0 0
28MAY26 14.00 C 0.64 0.64 0.64 0.66 -0.15 27 1 34 +1
28MAY26 14.50 C 0.00 0.00 0.00 0.39 -0.13 26 0 77 0
28MAY26 15.00 C 0.00 0.00 0.00 0.21 -0.10 25 0 102 0
28MAY26 15.50 C 0.00 0.00 0.00 0.11 -0.06 26 0 97 0
28MAY26 16.00 C 0.00 0.00 0.00 0.05 -0.03 26 0 140 0
28MAY26 16.50 C 0.00 0.00 0.00 0.03 -0.02 27 0 114 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.38 -0.21 49 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.89 -0.20 45 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.40 -0.21 40 0 2 0
29JUN26 11.50 C 2.95 2.95 2.95 2.90 -0.21 34 1 1 +1
29JUN26 12.00 C 0.00 0.00 0.00 2.39 -0.25 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.94 -0.24 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.53 -0.23 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.15 -0.19 26 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.84 -0.17 26 0 179 0
29JUN26 14.50 C 0.61 0.61 0.61 0.60 -0.14 27 4 210 +4
29JUN26 15.00 C 0.00 0.00 0.00 0.41 -0.12 27 0 250 0
29JUN26 15.50 C 0.00 0.00 0.00 0.27 -0.09 27 0 479 0
29JUN26 16.00 C 0.00 0.00 0.00 0.17 -0.07 27 0 423 0
29JUN26 16.50 C 0.00 0.00 0.00 0.10 -0.06 26 0 140 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.03 28 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 33 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.39 -0.24 49 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.90 -0.23 44 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.42 -0.23 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.92 -0.24 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.39 -0.25 27 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.95 -0.23 27 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.54 -0.22 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.21 -0.17 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.90 -0.16 27 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.65 -0.13 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.45 -0.12 27 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.31 -0.09 27 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.21 -0.06 27 0 5 0
30JUL26 16.50 C 0.00 0.00 0.00 0.13 -0.05 27 0 37 0
30JUL26 17.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.39 -0.24 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.91 -0.24 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.43 -0.24 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.96 -0.23 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.43 -0.28 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.01 -0.20 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 -0.22 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.27 -0.23 26 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 1.06 -0.18 28 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.83 -0.13 28 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.63 -0.13 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.48 -0.11 27 0 215 0
29SEP26 16.00 C 0.00 0.00 0.00 0.36 -0.09 27 0 369 0
29SEP26 16.50 C 0.00 0.00 0.00 0.27 -0.07 27 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.20 -0.06 27 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.15 -0.04 27 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.11 -0.03 27 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.08 -0.03 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.39 -0.24 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.91 -0.24 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.43 -0.24 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.96 -0.23 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.51 -0.23 27 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.13 -0.22 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.80 -0.20 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.51 -0.18 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.26 -0.16 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.04 -0.15 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.85 -0.14 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.70 -0.12 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.57 -0.10 27 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.46 -0.09 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.37 -0.08 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.30 -0.06 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.23 -0.06 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.19 -0.04 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 -0.04 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 -0.03 27 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.40 -0.25 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.93 -0.24 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.48 -0.21 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.05 -0.21 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.66 -0.10 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.28 -0.14 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.98 -0.13 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.71 -0.18 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.45 -0.16 26 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.25 -0.12 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.06 -0.13 26 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 0.91 -0.09 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.77 -0.09 26 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.66 -0.08 27 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.55 -0.10 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.46 -0.08 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 -0.07 26 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.26 -0.06 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.22 -0.04 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
TOTAL CALL 21 6,724 +16
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 90 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 63 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 50 0 209 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 71 0
29APR26 13.50 P 0.00 0.00 0.00 0.02 +0.01 29 0 82 0
29APR26 14.00 P 0.00 0.00 0.00 0.09 +0.04 26 0 92 0
29APR26 14.50 P 0.27 0.27 0.27 0.32 +0.11 25 1 240 0
29APR26 15.00 P 0.00 0.00 0.00 0.73 +0.20 26 0 296 0
29APR26 15.50 P 0.00 0.00 0.00 1.21 +0.25 0 0 16 -256
29APR26 16.00 P 0.00 0.00 0.00 1.71 +0.26 0 0 80 0
29APR26 16.50 P 2.21 2.21 2.15 2.21 +0.26 0 39 29 -52
29APR26 17.00 P 2.65 2.66 2.65 2.71 +0.26 0 26 27 0
29APR26 17.50 P 0.00 0.00 0.00 3.21 +0.24 0 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.71 +0.24 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.21 +0.24 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.71 +0.24 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.21 +0.24 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.71 +0.24 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.71 +0.24 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.71 +0.24 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.71 +0.24 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.71 +0.24 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 64 0
28MAY26 12.50 P 0.00 0.00 0.00 0.03 +0.01 27 0 13 0
28MAY26 13.00 P 0.00 0.00 0.00 0.07 +0.02 26 0 64 0
28MAY26 13.50 P 0.18 0.18 0.18 0.16 +0.04 26 2 34 0
28MAY26 14.00 P 0.29 0.29 0.29 0.32 +0.07 26 5 123 +2
28MAY26 14.50 P 0.58 0.58 0.58 0.56 +0.10 25 1 162 +1
28MAY26 15.00 P 0.00 0.00 0.00 0.89 +0.13 25 0 214 0
28MAY26 15.50 P 0.00 0.00 0.00 1.29 +0.20 25 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.74 +0.23 26 0 272 0
28MAY26 16.50 P 0.00 0.00 0.00 2.21 +0.24 0 0 345 -12
28MAY26 17.00 P 0.00 0.00 0.00 2.71 +0.26 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.21 +0.24 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.71 +0.24 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.21 +0.24 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.71 +0.24 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.21 +0.24 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.71 +0.24 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.71 +0.24 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.71 +0.24 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.71 +0.24 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.10 +0.02 27 0 132 0
29JUN26 13.00 P 0.00 0.00 0.00 0.19 +0.03 27 0 30 0
29JUN26 13.50 P 0.36 0.36 0.36 0.33 +0.05 27 3 126 +3
29JUN26 14.00 P 0.55 0.56 0.52 0.53 +0.08 28 14 318 +14
29JUN26 14.50 P 0.00 0.00 0.00 0.79 +0.11 28 0 420 0
29JUN26 15.00 P 0.00 0.00 0.00 1.10 +0.14 28 0 138 0
29JUN26 15.50 P 0.00 0.00 0.00 1.43 +0.12 27 0 410 0
29JUN26 16.00 P 0.00 0.00 0.00 1.84 +0.20 27 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 2.27 +0.21 27 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 2.82 +0.24 35 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.31 +0.25 38 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 3.80 +0.24 41 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.30 +0.23 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.79 +0.21 47 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.29 +0.22 50 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.77 +0.20 51 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.76 +0.20 55 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.75 +0.20 59 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.75 +0.21 63 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.74 +0.20 66 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.74 +0.21 71 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.73 +0.20 72 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.72 +0.20 73 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.72 +0.20 76 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.08 +0.02 27 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.15 +0.03 27 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.26 +0.05 27 0 10 0
30JUL26 13.00 P 0.00 0.00 0.00 0.39 +0.05 26 0 47 0
30JUL26 13.50 P 0.58 0.58 0.58 0.58 +0.07 26 20 65 +20
30JUL26 14.00 P 0.00 0.00 0.00 0.82 +0.10 26 0 22 0
30JUL26 14.50 P 0.00 0.00 0.00 1.12 +0.12 26 0 75 0
30JUL26 15.00 P 1.46 1.46 1.46 1.46 +0.12 25 1 61 +1
30JUL26 15.50 P 0.00 0.00 0.00 1.88 +0.19 27 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.29 +0.20 26 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.68 +0.17 22 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.14 +0.22 19 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.61 +0.22 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.09 +0.23 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.58 +0.24 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.06 +0.23 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.55 +0.23 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.17 +0.02 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.28 +0.04 27 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.40 +0.04 27 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.57 +0.06 27 0 29 0
29SEP26 13.50 P 0.00 0.00 0.00 0.77 +0.08 26 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 1.02 +0.09 26 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.30 +0.10 26 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.71 +0.19 28 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 2.03 +0.10 27 0 556 0
29SEP26 16.00 P 0.00 0.00 0.00 2.42 +0.14 27 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.78 +0.07 24 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.22 +0.08 24 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.66 +0.11 22 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.13 +0.23 19 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.60 +0.20 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.08 +0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.57 +0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.05 +0.24 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.04 +0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.02 +0.23 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.01 +0.23 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.00 +0.23 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.99 +0.24 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.99 +0.23 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.99 +0.24 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.98 +0.25 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.29 +0.02 26 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.42 +0.04 27 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 +0.05 27 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.77 +0.07 27 0 1 0
30DEC26 13.50 P 0.00 0.00 0.00 0.99 +0.08 27 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 1.25 +0.10 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.54 +0.12 27 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.85 +0.12 26 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.20 +0.15 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.58 +0.17 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.97 +0.18 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.39 +0.20 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.82 +0.21 27 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.26 +0.21 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.72 +0.22 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.19 +0.23 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.67 +0.24 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.15 +0.24 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.12 +0.25 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.11 +0.25 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.10 +0.26 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.10 +0.26 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.09 +0.26 26 0 0 0
30MAR27 10.00 P 0.16 0.16 0.16 0.13 +0.01 26 1 3 +1
30MAR27 10.50 P 0.00 0.00 0.00 0.20 +0.02 26 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.30 +0.03 27 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 0.41 +0.03 26 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.56 +0.05 27 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.73 +0.06 27 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 0.94 +0.07 27 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.17 +0.08 27 0 5 0
30MAR27 14.00 P 0.00 0.00 0.00 1.43 +0.09 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.68 +0.06 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.00 +0.11 26 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.34 +0.10 26 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.71 +0.09 27 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.09 +0.10 26 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.49 +0.09 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.90 +0.08 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.33 +0.09 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.76 +0.11 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.21 +0.12 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.67 +0.13 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.15 +0.24 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.12 +0.25 24 0 0 0
TOTAL PUT 113 7,343 -278
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$ 5.43
29APR26 4.20 C 0.00 0.00 0.00 1.26 0.00 128 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.16 0.00 119 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.06 0.00 109 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.96 +0.01 100 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.86 0.00 91 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.75 -0.01 73 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.65 -0.01 65 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.55 -0.01 56 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.45 -0.01 48 0 2 0
29APR26 5.25 C 0.25 0.25 0.25 0.22 0.00 35 1 110 0
29APR26 5.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 108 0
29APR26 5.75 C 0.02 0.02 0.02 0.02 0.00 37 4 39 -4
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 156 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 61 0 92 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 86 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 97 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 108 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 119 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.28 0.00 62 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.18 +0.02 57 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.08 0.00 53 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.98 0.00 49 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.88 -0.01 44 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.78 0.00 40 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.69 -0.01 38 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.61 0.00 39 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.52 -0.01 36 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.35 0.00 36 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.21 -0.01 34 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 0.12 0.00 34 8 33 -8
28MAY26 6.00 C 0.00 0.00 0.00 0.07 0.00 36 0 151 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 -0.01 34 8 106 -8
28MAY26 6.50 C 0.00 0.00 0.00 0.02 0.00 37 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 47 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.30 +0.02 48 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.20 0.00 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.11 +0.02 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.01 +0.01 40 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.92 +0.01 39 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.84 +0.01 39 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.75 +0.01 37 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.68 +0.02 37 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.60 0.00 36 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.43 -0.01 34 0 91 0
29JUN26 5.50 C 0.00 0.00 0.00 0.30 0.00 34 0 133 0
29JUN26 5.75 C 0.00 0.00 0.00 0.20 -0.01 34 0 303 0
29JUN26 6.00 C 0.00 0.00 0.00 0.14 0.00 35 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.09 0.00 35 0 207 0
29JUN26 6.50 C 0.00 0.00 0.00 0.06 0.00 36 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.04 0.00 36 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 35 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 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.30 +0.01 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.20 0.00 42 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.11 -0.01 41 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.01 -0.01 38 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.92 -0.01 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.84 -0.01 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.75 -0.02 35 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.68 0.00 35 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.60 -0.01 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.44 -0.01 33 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.31 -0.01 32 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.21 -0.02 32 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.14 -0.01 32 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 0.00 33 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 36 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 1.31 +0.02 40 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.21 +0.01 38 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.12 0.00 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 +0.02 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.95 +0.01 35 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.87 0.00 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.80 +0.02 34 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.73 +0.02 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.66 +0.01 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.51 0.00 33 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.39 -0.01 32 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.30 0.00 33 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.01 32 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.01 32 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.12 -0.01 32 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 0.00 32 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 33 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 32 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 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.31 0.00 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.21 -0.01 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.13 -0.01 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.06 -0.01 32 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.99 -0.01 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.92 -0.01 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.85 -0.01 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.79 -0.01 31 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.73 -0.01 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 0.00 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.50 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 -0.01 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 0.00 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.26 -0.01 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.21 0.00 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 0.00 31 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 0.00 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.08 0.00 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 0.00 0.00 0.00 0.05 0.00 32 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.37 +0.01 34 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.29 +0.03 33 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.22 +0.04 33 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.15 +0.04 33 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 +0.03 32 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.02 +0.04 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.95 +0.03 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.89 +0.03 32 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.83 +0.02 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.71 +0.02 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 +0.02 32 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.51 +0.01 32 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.42 0.00 31 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.35 0.00 31 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.30 +0.01 32 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.25 0.00 32 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.21 0.00 32 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.08 0.00 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.07 +0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 31 0 5 0
TOTAL CALL 21 5,390 -20
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 79 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 37 0
29APR26 5.25 P 0.04 0.04 0.04 0.03 0.00 32 1 72 0
29APR26 5.50 P 0.00 0.00 0.00 0.13 0.00 30 5 62 0
29APR26 5.75 P 0.00 0.00 0.00 0.33 -0.01 32 5 39 -5
29APR26 6.00 P 0.00 0.00 0.00 0.57 +0.01 0 0 76 0
29APR26 6.25 P 0.00 0.00 0.00 0.82 +0.01 0 0 43 0
29APR26 6.50 P 0.00 0.00 0.00 1.07 +0.01 0 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.32 +0.01 0 0 21 0
29APR26 7.00 P 0.00 0.00 0.00 1.57 +0.01 0 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.57 +0.01 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.32 +0.01 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.57 +0.01 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.82 +0.01 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.32 +0.01 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 46 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 0.00 36 0 2 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 0.00 34 0 15 0
28MAY26 5.00 P 0.08 0.08 0.08 0.07 0.00 34 2 35 0
28MAY26 5.25 P 0.14 0.14 0.14 0.14 -0.01 33 10 28 -1
28MAY26 5.50 P 0.00 0.00 0.00 0.26 +0.01 33 0 113 0
28MAY26 5.75 P 0.00 0.00 0.00 0.41 -0.01 31 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.60 -0.02 29 0 24 0
28MAY26 6.25 P 0.00 0.00 0.00 0.84 +0.01 34 0 28 0
28MAY26 6.50 P 1.06 1.06 1.06 1.08 +0.02 36 2 41 -2
28MAY26 6.75 P 0.00 0.00 0.00 1.32 +0.01 0 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.57 +0.01 0 0 15 0
28MAY26 7.25 P 0.00 0.00 0.00 1.82 +0.01 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.07 +0.01 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.32 +0.01 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.57 0.00 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.82 +0.01 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.07 +0.01 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.32 +0.01 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.57 +0.01 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.82 +0.01 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 0.00 36 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.05 0.00 35 0 2 0
29JUN26 4.70 P 0.00 0.00 0.00 0.07 0.00 35 0 6 0
29JUN26 4.80 P 0.00 0.00 0.00 0.09 0.00 35 0 46 0
29JUN26 4.90 P 0.00 0.00 0.00 0.11 0.00 34 0 42 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 0.00 35 0 36 0
29JUN26 5.25 P 0.00 0.00 0.00 0.23 0.00 34 0 27 0
29JUN26 5.50 P 0.34 0.34 0.34 0.35 0.00 34 5 20 +5
29JUN26 5.75 P 0.00 0.00 0.00 0.50 -0.01 34 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.69 0.00 35 0 16 0
29JUN26 6.25 P 0.00 0.00 0.00 0.90 0.00 36 0 168 0
29JUN26 6.50 P 1.13 1.13 1.13 1.13 0.00 39 10 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.36 0.00 41 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.60 -0.01 43 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.84 0.00 44 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.09 -0.02 48 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.33 -0.02 48 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.58 0.00 52 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.83 -0.02 55 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.07 -0.02 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.32 -0.02 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.58 -0.01 64 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.82 +0.01 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.07 +0.01 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.32 +0.01 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 0.00 32 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 0.00 32 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 0.00 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.21 -0.01 31 0 6 0
30JUL26 5.25 P 0.00 0.00 0.00 0.31 -0.02 30 0 2 0
30JUL26 5.50 P 0.00 0.00 0.00 0.45 0.00 30 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.61 -0.01 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.80 -0.03 29 0 176 0
30JUL26 6.25 P 0.00 0.00 0.00 1.00 -0.01 27 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.22 -0.01 26 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.45 -0.04 20 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.93 0.00 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.17 0.00 0 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.42 -0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.66 -0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 0.00 32 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.13 0.00 32 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.16 0.00 32 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.18 -0.01 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.01 31 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.01 31 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 46 0
29SEP26 5.25 P 0.00 0.00 0.00 0.40 0.00 31 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.54 +0.01 31 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.69 0.00 30 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.87 -0.03 30 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.06 -0.05 29 0 431 0
29SEP26 6.50 P 1.23 1.25 1.23 1.27 -0.04 29 22 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.48 -0.05 26 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.71 -0.04 25 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 1.94 -0.05 0 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.18 -0.04 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.42 -0.05 0 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.67 -0.04 0 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.40 -0.01 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.65 -0.03 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.90 0.00 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.14 -0.01 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.39 -0.01 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.14 0.00 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 0.00 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 0.00 31 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 0.00 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 0.00 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.34 0.00 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.38 0.00 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.51 +0.01 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.65 +0.01 32 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 0.00 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.98 +0.01 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.16 +0.01 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.36 +0.01 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.57 +0.01 32 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.79 +0.01 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.01 +0.01 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.24 +0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.48 +0.01 32 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.71 0.00 30 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 2.96 +0.01 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.20 0.00 32 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.45 +0.01 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.69 +0.01 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.94 +0.01 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.19 +0.01 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.43 +0.01 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.17 0.00 31 0 1 0
30MAR27 4.30 P 0.00 0.00 0.00 0.20 0.00 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.23 +0.01 32 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 +0.01 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.30 +0.01 32 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.33 0.00 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.37 0.00 31 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.41 0.00 31 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.45 -0.01 31 0 16 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 0.00 31 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.71 -0.01 31 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.86 -0.02 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.04 -0.02 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.22 -0.03 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.41 -0.03 31 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.61 -0.03 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.82 -0.05 31 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.04 -0.04 31 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.26 -0.01 30 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.48 -0.05 29 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.71 -0.04 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 2.96 -0.03 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.20 -0.01 29 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.45 0.00 31 0 0 0
TOTAL PUT 62 4,636 -3
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS POP - POP MART CLOSING PRICE HK$ 160.20
29APR26 120.00 C 0.00 0.00 0.00 40.25 -4.58 0 0 35 0
29APR26 122.50 C 0.00 0.00 0.00 37.76 -4.31 64 0 13 0
29APR26 125.00 C 0.00 0.00 0.00 35.26 -4.20 58 0 104 0
29APR26 127.50 C 0.00 0.00 0.00 32.76 -4.21 52 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 30.26 -4.21 45 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 27.76 -4.21 34 0 100 0
29APR26 135.00 C 29.48 29.48 29.48 25.27 -4.21 45 10 240 0
29APR26 137.50 C 0.00 0.00 0.00 23.20 -3.79 73 0 90 0
29APR26 140.00 C 0.00 0.00 0.00 20.32 -4.41 45 0 652 0
29APR26 142.50 C 0.00 0.00 0.00 18.42 -3.63 66 0 346 0
29APR26 145.00 C 0.00 0.00 0.00 15.97 -3.66 60 0 783 0
29APR26 147.50 C 0.00 0.00 0.00 13.21 -4.56 46 0 688 0
29APR26 150.00 C 12.14 12.14 12.14 11.05 -3.91 46 1 5,942 -1
29APR26 152.50 C 10.00 10.60 9.04 9.28 -3.10 50 55 18,478 +13
29APR26 155.00 C 7.06 7.06 7.06 7.39 -3.23 48 1 15,169 -1
29APR26 157.50 C 6.72 6.72 5.30 5.72 -3.04 47 744 5,307 +240
29APR26 160.00 C 6.59 6.59 3.80 4.33 -2.77 47 500 8,683 +178
29APR26 162.50 C 4.60 4.75 2.84 3.07 -2.53 45 1,904 8,073 +1,825
29APR26 165.00 C 3.82 3.82 2.20 2.26 -2.09 46 163 8,737 +36
29APR26 167.50 C 2.50 2.50 1.46 1.56 -1.75 46 164 546 +15
29APR26 170.00 C 2.08 2.18 1.15 1.04 -1.45 46 836 25,365 -114
29APR26 172.50 C 1.45 1.45 0.87 0.67 -1.12 46 130 1,225 +23
29APR26 175.00 C 1.03 1.05 0.63 0.42 -0.84 46 154 1,303 -10
29APR26 177.50 C 0.65 0.65 0.49 0.26 -0.60 46 91 1,137 +15
29APR26 180.00 C 0.62 0.62 0.38 0.15 -0.43 46 45 2,493 +28
29APR26 182.50 C 0.35 0.35 0.35 0.09 -0.29 46 3 1,651 0
29APR26 185.00 C 0.40 0.40 0.23 0.05 -0.19 46 18 832 -3
29APR26 187.50 C 0.00 0.00 0.00 0.03 -0.12 47 0 734 0
29APR26 190.00 C 0.29 0.29 0.14 0.02 -0.07 48 159 2,128 -14
29APR26 192.50 C 0.00 0.00 0.00 0.01 -0.05 47 0 505 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 -0.03 50 0 946 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 633 0
29APR26 200.00 C 0.08 0.08 0.08 0.01 0.00 56 331 6,598 +269
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,260 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 67 0 783 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 73 0 4,420 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 78 0 820 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 83 0 548 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,844 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 92 0 817 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 97 0 2,954 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 101 0 744 0
29APR26 250.00 C 0.01 0.01 0.01 0.01 0.00 105 40 872 -40
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 110 0 273 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 118 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 122 0 334 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 126 0 522 0
29APR26 280.00 C 0.05 0.05 0.05 0.01 0.00 129 5 532 -5
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 133 0 262 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 137 0 1,462 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 140 0 297 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 144 0 613 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 150 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 157 0 87 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 163 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 169 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 175 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 181 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 186 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 191 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 196 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 201 0 358 0
28MAY26 120.00 C 0.00 0.00 0.00 40.60 -5.18 56 0 300 0
28MAY26 122.50 C 0.00 0.00 0.00 37.95 -4.20 45 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 36.56 -3.13 68 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 34.07 -4.02 64 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 31.60 -3.01 60 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 29.18 -3.29 57 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 25.27 -4.78 0 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 23.38 -5.30 38 0 62 0
28MAY26 140.00 C 0.00 0.00 0.00 22.31 -3.64 51 0 73 0
28MAY26 142.50 C 21.87 21.87 20.32 19.82 -4.37 46 8 387 +7
28MAY26 145.00 C 17.65 17.65 17.65 17.73 -3.05 45 40 136 -40
28MAY26 147.50 C 0.00 0.00 0.00 16.12 -3.44 47 0 198 0
28MAY26 150.00 C 14.15 14.15 14.15 14.06 -3.37 45 1 525 +1
28MAY26 152.50 C 14.00 14.00 14.00 12.69 -2.92 46 5 620 0
28MAY26 155.00 C 0.00 0.00 0.00 10.90 -3.09 44 0 1,303 0
28MAY26 157.50 C 10.40 10.40 10.25 9.85 -2.60 46 18 1,672 +5
28MAY26 160.00 C 9.33 9.33 8.20 8.59 -2.53 46 261 2,247 +135
28MAY26 162.50 C 9.08 9.09 7.23 7.44 -2.43 46 168 2,394 +147
28MAY26 165.00 C 7.75 8.00 6.18 6.43 -2.31 45 104 1,565 +67
28MAY26 167.50 C 7.06 7.06 5.41 5.51 -2.34 45 110 823 +40
28MAY26 170.00 C 6.22 6.55 4.93 4.71 -2.16 45 744 2,246 +664
28MAY26 172.50 C 4.40 4.50 4.28 4.00 -1.95 45 1,087 1,624 +1,072
28MAY26 175.00 C 4.30 4.30 3.80 3.38 -1.79 45 36 896 -1
28MAY26 177.50 C 3.81 3.81 3.42 2.85 -1.58 45 348 1,458 +100
28MAY26 180.00 C 3.59 3.59 3.00 2.39 -1.44 45 1,326 1,463 +1,012
28MAY26 182.50 C 3.12 3.12 3.12 1.99 -1.25 45 5 237 0
28MAY26 185.00 C 3.00 3.00 2.50 1.66 -1.13 45 5 387 +2
28MAY26 187.50 C 0.00 0.00 0.00 1.37 -0.97 45 0 257 0
28MAY26 190.00 C 2.15 2.15 2.00 1.13 -0.88 45 23 311 -21
28MAY26 192.50 C 0.00 0.00 0.00 0.92 -0.76 45 0 431 0
28MAY26 195.00 C 1.59 1.59 1.59 0.76 -0.66 45 185 405 0
28MAY26 197.50 C 1.50 1.50 1.50 0.61 -0.58 45 1 561 0
28MAY26 200.00 C 1.44 1.63 1.44 0.50 -0.48 45 27 1,512 -3
28MAY26 205.00 C 0.00 0.00 0.00 0.33 -0.34 45 0 718 0
28MAY26 210.00 C 0.92 0.92 0.92 0.21 -0.26 45 2 2,147 0
28MAY26 215.00 C 0.00 0.00 0.00 0.13 -0.19 45 0 194 0
28MAY26 220.00 C 0.00 0.00 0.00 0.09 -0.12 45 0 307 0
28MAY26 225.00 C 0.00 0.00 0.00 0.06 -0.08 45 0 555 0
28MAY26 230.00 C 0.00 0.00 0.00 0.04 -0.05 46 0 580 0
28MAY26 235.00 C 0.00 0.00 0.00 0.02 -0.04 45 0 601 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 1,862 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 638 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 860 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 50 0 603 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 229 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 55 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 57 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 59 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 60 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 62 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 63 0 234 0
28MAY26 300.00 C 0.14 0.14 0.09 0.01 0.00 65 7 213 -5
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 68 0 81 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
29JUN26 100.00 C 0.00 0.00 0.00 60.38 -4.14 57 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 57.72 -4.34 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 55.77 -4.42 67 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 52.87 -5.28 46 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 51.47 -4.32 72 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 48.05 -4.06 52 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 45.58 -4.12 50 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 43.17 -4.02 50 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 40.78 -5.00 49 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 37.95 -4.94 37 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 36.56 -3.13 53 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 34.07 -4.02 50 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 31.79 -3.91 49 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 29.22 -4.57 45 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 27.13 -4.41 45 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 25.17 -3.96 45 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 23.24 -3.91 45 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 21.48 -3.63 45 0 78 0
29JUN26 145.00 C 0.00 0.00 0.00 19.75 -3.56 45 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 18.17 -3.42 45 0 60 0
29JUN26 150.00 C 0.00 0.00 0.00 17.15 -2.19 47 0 1,614 0
29JUN26 152.50 C 0.00 0.00 0.00 15.25 -3.04 45 0 850 0
29JUN26 155.00 C 15.99 15.99 15.99 14.18 -2.74 46 1 2,462 0
29JUN26 157.50 C 0.00 0.00 0.00 13.01 -2.50 46 0 667 0
29JUN26 160.00 C 12.96 12.96 11.55 11.88 -2.39 46 6 813 0
29JUN26 162.50 C 10.39 10.39 10.39 10.77 -2.43 46 15 765 +15
29JUN26 165.00 C 10.80 10.80 9.60 9.75 -2.32 46 46 990 +5
29JUN26 167.50 C 8.95 8.95 8.95 8.83 -2.23 46 15 402 +15
29JUN26 170.00 C 0.00 0.00 0.00 7.92 -2.33 46 1,500 2,711 +1,070
29JUN26 172.50 C 0.00 0.00 0.00 7.17 -2.19 46 0 265 0
29JUN26 175.00 C 6.93 6.93 6.93 6.44 -2.02 46 15 608 0
29JUN26 177.50 C 0.00 0.00 0.00 5.74 -1.97 46 0 207 0
29JUN26 180.00 C 6.43 6.43 6.43 5.18 -1.80 45 1 2,325 -1
29JUN26 182.50 C 0.00 0.00 0.00 4.62 -1.64 45 0 111 0
29JUN26 185.00 C 0.00 0.00 0.00 4.10 -1.59 45 0 287 0
29JUN26 187.50 C 0.00 0.00 0.00 3.68 -1.45 45 0 150 0
29JUN26 190.00 C 0.00 0.00 0.00 3.26 -1.31 45 0 1,381 0
29JUN26 192.50 C 0.00 0.00 0.00 2.88 -1.26 45 0 334 0
29JUN26 195.00 C 0.00 0.00 0.00 2.57 -1.15 45 0 311 0
29JUN26 197.50 C 0.00 0.00 0.00 2.26 -1.04 45 0 442 0
29JUN26 200.00 C 3.63 3.63 3.00 1.99 -0.98 45 20 3,439 -16
29JUN26 205.00 C 0.00 0.00 0.00 1.55 -0.81 45 0 459 0
29JUN26 210.00 C 2.31 2.31 2.31 1.20 -0.68 45 2 1,162 +2
29JUN26 215.00 C 0.00 0.00 0.00 0.91 -0.55 45 0 525 0
29JUN26 220.00 C 0.00 0.00 0.00 0.71 -0.46 45 17 3,330 0
29JUN26 225.00 C 0.00 0.00 0.00 0.53 -0.37 45 0 766 0
29JUN26 230.00 C 1.50 1.50 1.29 0.40 -0.31 45 22 3,179 +19
29JUN26 235.00 C 0.00 0.00 0.00 0.30 -0.24 45 0 1,557 0
29JUN26 240.00 C 1.19 1.19 1.19 0.23 -0.19 45 1 3,654 -1
29JUN26 245.00 C 0.00 0.00 0.00 0.17 -0.15 45 0 558 0
29JUN26 250.00 C 0.90 0.90 0.90 0.13 -0.12 45 21 1,332 -1
29JUN26 255.00 C 0.00 0.00 0.00 0.10 -0.09 45 0 452 0
29JUN26 260.00 C 0.00 0.00 0.00 0.07 -0.08 45 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.05 -0.06 45 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.04 -0.05 45 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.02 -0.03 45 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 -0.03 44 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,232 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 53 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 55 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 61 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 64 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 66 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 67 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 69 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 70 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 72 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 73 0 277 0
30JUL26 120.00 C 0.00 0.00 0.00 41.23 -4.65 47 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 39.03 -4.47 47 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 36.88 -4.37 47 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 34.80 -4.77 47 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 32.21 -4.73 44 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 30.65 -4.76 46 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 28.38 -4.34 44 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 27.00 -4.17 46 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 25.31 -4.38 46 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 23.66 -3.50 46 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 22.14 -4.12 46 0 441 0
30JUL26 147.50 C 0.00 0.00 0.00 21.30 -3.33 48 0 108 0
30JUL26 150.00 C 0.00 0.00 0.00 19.80 -2.26 47 0 153 0
30JUL26 152.50 C 0.00 0.00 0.00 18.49 -1.88 47 0 195 0
30JUL26 155.00 C 0.00 0.00 0.00 17.20 -1.84 47 0 161 0
30JUL26 157.50 C 0.00 0.00 0.00 15.90 -1.93 47 0 460 0
30JUL26 160.00 C 0.00 0.00 0.00 14.80 -2.36 47 0 431 0
30JUL26 162.50 C 0.00 0.00 0.00 13.74 -2.31 47 0 295 0
30JUL26 165.00 C 0.00 0.00 0.00 12.66 -2.37 47 0 471 0
30JUL26 167.50 C 0.00 0.00 0.00 11.75 -2.31 47 0 142 0
30JUL26 170.00 C 11.30 11.58 11.30 10.86 -2.30 46 17 247 0
30JUL26 172.50 C 11.53 11.53 10.71 9.97 -2.34 46 90 347 +90
30JUL26 175.00 C 10.78 10.78 10.16 9.21 -2.21 46 60 239 +60
30JUL26 177.50 C 0.00 0.00 0.00 8.50 -2.04 46 0 199 0
30JUL26 180.00 C 9.05 9.05 9.05 7.79 -1.98 46 1 270 0
30JUL26 182.50 C 0.00 0.00 0.00 7.12 -1.94 46 0 240 0
30JUL26 185.00 C 0.00 0.00 0.00 6.58 -1.78 46 0 62 0
30JUL26 187.50 C 0.00 0.00 0.00 6.03 -1.63 46 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 5.48 -1.63 46 0 91 0
30JUL26 192.50 C 6.31 6.31 6.17 5.03 -1.54 46 16 16 +1
30JUL26 195.00 C 0.00 0.00 0.00 4.62 -1.41 46 0 91 0
30JUL26 197.50 C 0.00 0.00 0.00 4.21 -1.30 46 0 11 0
30JUL26 200.00 C 0.00 0.00 0.00 3.80 -1.31 46 0 381 0
30JUL26 205.00 C 0.00 0.00 0.00 3.20 -1.09 46 0 16 0
30JUL26 210.00 C 0.00 0.00 0.00 2.60 -1.02 46 0 21 0
30JUL26 215.00 C 0.00 0.00 0.00 2.18 -0.85 46 0 75 0
30JUL26 220.00 C 3.55 3.55 3.55 1.77 -0.76 46 27 49 -27
30JUL26 225.00 C 0.00 0.00 0.00 1.48 -0.63 46 0 40 0
30JUL26 230.00 C 0.00 0.00 0.00 1.19 -0.56 46 0 30 0
30JUL26 235.00 C 2.30 2.30 2.30 0.99 -0.48 46 49 124 +49
30JUL26 240.00 C 0.00 0.00 0.00 0.80 -0.39 46 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 0.65 -0.35 46 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 0.53 -0.29 46 0 15 0
30JUL26 255.00 C 0.00 0.00 0.00 0.42 -0.26 46 0 0 0
30JUL26 260.00 C 1.51 1.51 1.51 0.35 -0.21 46 5 45 0
30JUL26 265.00 C 0.00 0.00 0.00 0.28 -0.17 46 0 52 0
30JUL26 270.00 C 0.00 0.00 0.00 0.23 -0.15 46 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 60.83 -4.14 51 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 57.92 -5.76 41 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 56.36 -4.09 52 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 53.58 -5.06 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 52.00 -4.89 51 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 49.43 -5.46 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 47.29 -4.25 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 45.79 -4.43 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 43.31 -4.74 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 41.91 -4.30 50 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 40.03 -4.03 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 38.21 -4.11 49 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 36.45 -3.50 49 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 34.17 -4.80 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 33.08 -3.50 49 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 31.16 -4.09 48 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 29.67 -3.46 48 0 60 0
29SEP26 142.50 C 0.00 0.00 0.00 28.26 -3.50 48 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 26.92 -3.18 48 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 25.74 -3.73 48 0 25 0
29SEP26 150.00 C 0.00 0.00 0.00 24.60 -2.35 49 0 417 0
29SEP26 152.50 C 0.00 0.00 0.00 23.69 -2.35 49 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 22.04 -2.66 48 0 85 0
29SEP26 157.50 C 0.00 0.00 0.00 21.17 -2.37 49 0 144 0
29SEP26 160.00 C 0.00 0.00 0.00 20.11 -2.11 49 0 131 0
29SEP26 162.50 C 0.00 0.00 0.00 19.10 -2.41 49 0 47 0
29SEP26 165.00 C 18.13 18.13 18.13 18.06 -2.17 49 2 36 +2
29SEP26 167.50 C 0.00 0.00 0.00 17.02 -2.37 49 0 46 0
29SEP26 170.00 C 0.00 0.00 0.00 16.14 -2.41 49 0 2,534 0
29SEP26 172.50 C 0.00 0.00 0.00 15.28 -2.30 49 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 14.43 -2.30 49 0 534 0
29SEP26 177.50 C 0.00 0.00 0.00 13.58 -2.30 49 0 40 0
29SEP26 180.00 C 0.00 0.00 0.00 12.80 -2.23 49 0 58 0
29SEP26 182.50 C 0.00 0.00 0.00 12.13 -2.05 48 0 25 0
29SEP26 185.00 C 0.00 0.00 0.00 11.45 -1.95 48 0 261 0
29SEP26 187.50 C 0.00 0.00 0.00 10.77 -1.95 48 0 168 0
29SEP26 190.00 C 0.00 0.00 0.00 10.10 -1.95 48 0 190 0
29SEP26 192.50 C 0.00 0.00 0.00 9.54 -1.84 48 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 9.02 -1.68 48 0 89 0
29SEP26 197.50 C 0.00 0.00 0.00 8.50 -1.60 48 0 75 0
29SEP26 200.00 C 9.00 9.38 9.00 7.98 -1.60 48 3 1,140 0
29SEP26 205.00 C 0.00 0.00 0.00 7.03 -1.52 48 0 110 0
29SEP26 210.00 C 0.00 0.00 0.00 6.26 -1.28 48 0 241 0
29SEP26 215.00 C 0.00 0.00 0.00 5.48 -1.29 48 0 198 0
29SEP26 220.00 C 0.00 0.00 0.00 4.85 -1.15 48 0 379 0
29SEP26 225.00 C 0.00 0.00 0.00 4.29 -1.00 48 0 185 0
29SEP26 230.00 C 0.00 0.00 0.00 3.73 -1.01 48 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 3.32 -0.86 48 0 127 0
29SEP26 240.00 C 4.96 4.96 4.96 2.93 -0.75 48 1 787 0
29SEP26 245.00 C 0.00 0.00 0.00 2.54 -0.75 48 0 116 0
29SEP26 250.00 C 0.00 0.00 0.00 2.25 -0.65 48 0 525 0
29SEP26 255.00 C 0.00 0.00 0.00 1.98 -0.55 48 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 1.72 -0.55 48 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 1.51 -0.50 48 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 1.34 -0.41 48 0 697 0
29SEP26 275.00 C 0.00 0.00 0.00 1.17 -0.38 48 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 1.00 -0.38 48 0 56 0
29SEP26 285.00 C 0.00 0.00 0.00 0.90 -0.31 48 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 0.79 -0.26 48 0 324 0
29SEP26 295.00 C 0.00 0.00 0.00 0.68 -0.26 48 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 0.59 -0.25 48 0 563 0
29SEP26 310.00 C 0.00 0.00 0.00 0.46 -0.17 48 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.35 -0.15 48 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 0.27 -0.11 48 0 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.20 -0.10 48 0 12 0
29SEP26 350.00 C 1.10 1.12 1.10 0.16 -0.07 48 40 215 +40
29SEP26 360.00 C 0.00 0.00 0.00 0.12 -0.06 48 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 123 0
29SEP26 380.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.06 -0.03 48 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.03 -0.03 48 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 47 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 63.24 -3.62 53 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 60.59 -4.12 50 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 59.09 -3.16 52 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 57.09 -3.44 52 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 54.58 -4.43 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 53.17 -3.88 51 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 51.30 -3.92 50 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 49.44 -3.81 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 47.65 -3.26 50 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 46.05 -3.88 50 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 44.19 -3.50 49 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 41.97 -3.67 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 40.92 -3.06 49 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 39.36 -3.32 49 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 37.84 -3.28 49 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 36.38 -4.01 49 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 34.11 -3.71 47 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 33.61 -3.20 48 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 32.32 -2.69 49 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 31.04 -2.98 48 0 43 0
30DEC26 150.00 C 0.00 0.00 0.00 30.18 -2.70 49 0 25 0
30DEC26 152.50 C 0.00 0.00 0.00 29.05 -2.64 49 0 51 0
30DEC26 155.00 C 0.00 0.00 0.00 27.91 -2.62 49 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 26.71 -2.71 49 0 56 0
30DEC26 160.00 C 0.00 0.00 0.00 25.70 -2.65 49 0 713 0
30DEC26 162.50 C 25.53 25.53 25.53 24.69 -2.65 49 14 74 +14
30DEC26 165.00 C 0.00 0.00 0.00 23.68 -2.63 49 0 72 0
30DEC26 167.50 C 0.00 0.00 0.00 22.67 -2.57 49 0 32 0
30DEC26 170.00 C 0.00 0.00 0.00 21.67 -2.65 49 0 74 0
30DEC26 172.50 C 0.00 0.00 0.00 20.80 -2.63 49 0 94 0
30DEC26 175.00 C 0.00 0.00 0.00 19.99 -2.47 49 0 31 0
30DEC26 177.50 C 0.00 0.00 0.00 19.17 -2.45 49 0 38 0
30DEC26 180.00 C 20.42 20.42 18.60 18.35 -2.45 49 19 2,021 +1
30DEC26 182.50 C 0.00 0.00 0.00 17.53 -2.46 48 0 1,077 0
30DEC26 185.00 C 0.00 0.00 0.00 16.73 -2.44 48 0 88 0
30DEC26 187.50 C 0.00 0.00 0.00 16.08 -2.28 48 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 15.44 -2.10 48 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 14.79 -2.10 48 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 14.14 -2.11 48 0 126 0
30DEC26 197.50 C 0.00 0.00 0.00 13.50 -2.10 48 0 158 0
30DEC26 200.00 C 0.00 0.00 0.00 12.85 -2.11 48 0 617 0
30DEC26 205.00 C 0.00 0.00 0.00 11.86 -1.81 48 0 303 0
30DEC26 210.00 C 12.77 12.77 12.40 10.87 -1.75 48 6 339 0
30DEC26 215.00 C 0.00 0.00 0.00 9.88 -1.75 48 0 121 0
30DEC26 220.00 C 11.06 11.06 11.06 9.06 -1.59 48 15 465 +15
30DEC26 225.00 C 0.00 0.00 0.00 8.08 -1.38 47 0 53 0
30DEC26 230.00 C 9.50 9.50 9.50 7.37 -1.38 47 1 87 -1
30DEC26 235.00 C 0.00 0.00 0.00 6.67 -1.37 47 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 6.16 -1.17 48 0 1,530 0
30DEC26 245.00 C 0.00 0.00 0.00 5.64 -1.29 47 0 1,250 0
30DEC26 250.00 C 0.00 0.00 0.00 5.29 -0.93 48 0 531 0
30DEC26 255.00 C 0.00 0.00 0.00 4.65 -1.06 48 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 4.29 -1.07 47 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 3.94 -0.82 48 0 117 0
30DEC26 270.00 C 0.00 0.00 0.00 3.58 -0.83 47 0 11 0
30DEC26 275.00 C 0.00 0.00 0.00 3.22 -0.83 47 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 2.98 -0.72 47 0 369 0
30DEC26 285.00 C 0.00 0.00 0.00 2.74 -0.61 47 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 2.50 -0.70 47 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 2.26 -0.61 47 0 92 0
30DEC26 300.00 C 0.00 0.00 0.00 2.06 -0.58 48 0 293 0
30DEC26 310.00 C 0.00 0.00 0.00 1.75 -0.43 47 0 14 0
30DEC26 320.00 C 0.00 0.00 0.00 1.44 -0.43 47 0 134 0
30DEC26 330.00 C 0.00 0.00 0.00 1.21 -0.36 47 0 10 0
30DEC26 340.00 C 0.00 0.00 0.00 1.02 -0.30 47 0 74 0
30DEC26 350.00 C 0.00 0.00 0.00 0.83 -0.30 47 0 113 0
30MAR27 120.00 C 0.00 0.00 0.00 49.76 -5.33 47 0 20 0
30MAR27 122.50 C 0.00 0.00 0.00 49.75 -3.68 50 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 48.16 -3.64 50 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 46.08 -4.14 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 45.12 -3.67 50 0 7 0
30MAR27 132.50 C 0.00 0.00 0.00 43.67 -3.50 50 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 42.26 -2.92 50 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 40.89 -3.40 49 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 39.83 -2.88 50 0 61 0
30MAR27 142.50 C 0.00 0.00 0.00 38.58 -2.83 50 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 36.58 -3.41 49 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 35.53 -3.93 49 0 1,316 0
30MAR27 150.00 C 34.85 34.85 34.80 35.01 -2.16 50 16 1,623 -15
30MAR27 152.50 C 0.00 0.00 0.00 33.84 -3.32 50 0 46 0
30MAR27 155.00 C 0.00 0.00 0.00 31.86 -4.13 48 0 65 0
30MAR27 157.50 C 0.00 0.00 0.00 30.86 -3.97 48 0 1,004 0
30MAR27 160.00 C 0.00 0.00 0.00 30.53 -3.13 49 0 1,125 0
30MAR27 162.50 C 30.37 30.42 29.38 29.24 -3.17 49 70 72 +42
30MAR27 165.00 C 28.49 28.49 28.49 28.40 -2.92 49 14 46 0
30MAR27 167.50 C 28.00 28.00 27.62 27.60 -2.81 49 28 58 +28
30MAR27 170.00 C 0.00 0.00 0.00 26.63 -2.93 49 0 42 0
30MAR27 172.50 C 0.00 0.00 0.00 25.66 -3.01 49 0 67 0
30MAR27 175.00 C 0.00 0.00 0.00 24.83 -2.83 49 0 3 0
30MAR27 177.50 C 0.00 0.00 0.00 24.04 -2.70 49 0 33 0
30MAR27 180.00 C 0.00 0.00 0.00 23.25 -2.68 49 0 114 0
30MAR27 182.50 C 0.00 0.00 0.00 22.47 -2.68 49 0 1,000 0
30MAR27 185.00 C 0.00 0.00 0.00 21.68 -2.15 49 0 1,008 0
30MAR27 187.50 C 0.00 0.00 0.00 20.84 -2.32 49 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 20.10 -2.70 49 0 14 0
30MAR27 192.50 C 0.00 0.00 0.00 19.48 -2.53 49 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 18.86 -2.37 49 0 93 0
30MAR27 197.50 C 0.00 0.00 0.00 18.24 -2.32 49 0 1 0
30MAR27 200.00 C 20.00 20.00 19.50 17.62 -2.33 49 2 227 +2
30MAR27 205.00 C 0.00 0.00 0.00 16.39 -2.33 49 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 15.22 -2.27 49 0 17 0
30MAR27 215.00 C 0.00 0.00 0.00 14.28 -1.98 49 0 56 0
30MAR27 220.00 C 17.00 17.00 15.04 13.34 -1.96 49 2 1,093 +1
30MAR27 225.00 C 0.00 0.00 0.00 12.03 -2.33 48 0 167 0
30MAR27 230.00 C 0.00 0.00 0.00 11.15 -2.28 48 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 10.47 -2.02 48 0 3 0
30MAR27 240.00 C 0.00 0.00 0.00 9.80 -1.90 48 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 9.12 -1.89 48 0 120 0
30MAR27 250.00 C 10.50 10.50 10.50 8.44 -1.88 48 1 258 0
30MAR27 255.00 C 0.00 0.00 0.00 7.89 -1.74 48 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 7.41 -1.53 48 0 14 0
30MAR27 265.00 C 0.00 0.00 0.00 6.92 -1.49 48 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 6.63 -1.29 48 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 6.13 -1.08 48 0 71 0
TOTAL CALL 12,046 266,983 +7,045
29APR26 120.00 P 0.05 0.05 0.05 0.01 0.00 74 5 3,751 -5
29APR26 122.50 P 0.02 0.02 0.02 0.01 0.00 69 1 1,172 +1
29APR26 125.00 P 0.00 0.00 0.00 0.01 0.00 64 0 689 0
29APR26 127.50 P 0.00 0.00 0.00 0.01 0.00 59 0 432 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 55 0 3,542 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 50 0 711 0
29APR26 135.00 P 0.12 0.12 0.10 0.01 0.00 46 4 1,816 -4
29APR26 137.50 P 0.12 0.12 0.12 0.03 +0.01 47 1 1,036 -1
29APR26 140.00 P 0.18 0.20 0.16 0.06 +0.02 46 221 6,058 +187
29APR26 142.50 P 0.23 0.25 0.23 0.13 +0.05 46 10 6,921 0
29APR26 145.00 P 0.54 0.54 0.27 0.25 +0.10 46 124 26,674 +5
29APR26 147.50 P 0.48 0.52 0.47 0.44 +0.15 45 862 27,917 +751
29APR26 150.00 P 0.72 0.92 0.60 0.74 +0.24 45 810 103,181 -80
29APR26 152.50 P 0.92 1.40 0.92 1.20 +0.38 45 415 37,213 -83
29APR26 155.00 P 1.41 2.05 1.32 1.86 +0.61 45 796 24,450 +37
29APR26 157.50 P 2.14 3.00 1.94 2.73 +0.88 45 1,009 2,220 +398
29APR26 160.00 P 3.06 4.15 2.70 3.82 +1.27 44 890 12,273 +289
29APR26 162.50 P 3.70 5.58 3.70 5.15 +1.56 44 496 1,600 +211
29APR26 165.00 P 5.45 6.99 5.45 6.72 +1.86 43 116 1,114 +51
29APR26 167.50 P 8.94 8.94 8.94 8.49 +2.23 42 40 771 0
29APR26 170.00 P 9.01 11.50 9.01 10.43 +2.25 40 383 1,025 -244
29APR26 172.50 P 12.00 12.80 11.98 12.56 +2.61 37 227 328 -138
29APR26 175.00 P 16.48 16.48 16.48 15.15 +3.04 46 2 530 -2
29APR26 177.50 P 0.00 0.00 0.00 17.49 +3.20 45 0 497 0
29APR26 180.00 P 0.00 0.00 0.00 19.90 +3.32 46 0 657 0
29APR26 182.50 P 0.00 0.00 0.00 23.01 +4.61 71 0 413 0
29APR26 185.00 P 24.95 24.95 24.95 24.81 +3.41 45 3 470 0
29APR26 187.50 P 0.00 0.00 0.00 27.30 +3.41 0 0 645 0
29APR26 190.00 P 28.64 28.64 28.64 29.80 +3.39 0 1 3,394 0
29APR26 192.50 P 0.00 0.00 0.00 32.30 +4.18 0 0 595 0
29APR26 195.00 P 0.00 0.00 0.00 34.80 +4.20 0 0 1,390 0
29APR26 197.50 P 0.00 0.00 0.00 37.30 +4.20 0 0 390 -40
29APR26 200.00 P 0.00 0.00 0.00 39.80 +4.03 0 0 2,139 0
29APR26 205.00 P 0.00 0.00 0.00 44.80 +4.09 0 0 263 -56
29APR26 210.00 P 0.00 0.00 0.00 49.90 +2.93 92 0 85 -131
29APR26 215.00 P 0.00 0.00 0.00 56.08 +5.48 150 0 30 -295
29APR26 220.00 P 59.00 59.00 59.00 61.07 +5.47 157 8 629 -103
29APR26 225.00 P 0.00 0.00 0.00 64.80 +3.93 0 0 329 0
29APR26 230.00 P 0.00 0.00 0.00 69.80 +4.20 0 0 498 0
29APR26 235.00 P 0.00 0.00 0.00 74.80 +4.20 0 0 270 0
29APR26 240.00 P 0.00 0.00 0.00 79.80 +4.20 0 0 30 0
29APR26 245.00 P 0.00 0.00 0.00 84.80 +4.20 0 0 60 0
29APR26 250.00 P 0.00 0.00 0.00 90.71 +5.11 190 0 127 0
29APR26 255.00 P 0.00 0.00 0.00 94.80 +4.20 0 0 60 -42
29APR26 260.00 P 97.00 97.00 97.00 100.94 +3.86 211 6 710 0
29APR26 265.00 P 0.00 0.00 0.00 104.80 +4.20 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 109.80 +4.20 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 114.80 +4.20 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 119.80 +4.20 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 124.80 +4.20 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 129.80 +4.20 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 134.80 +4.11 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 139.80 +4.13 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 149.80 +3.99 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 159.80 +4.13 0 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 169.80 +4.20 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 179.80 +4.20 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 189.80 +4.20 0 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 199.80 +4.20 0 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 209.80 +4.20 0 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 219.80 +4.20 0 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 229.80 +4.20 0 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 239.80 +4.20 0 0 15 0
28MAY26 120.00 P 0.43 0.45 0.43 0.20 +0.03 45 73 1,112 -70
28MAY26 122.50 P 0.00 0.00 0.00 0.29 +0.04 45 0 507 0
28MAY26 125.00 P 0.00 0.00 0.00 0.41 +0.05 45 0 491 0
28MAY26 127.50 P 0.85 0.85 0.85 0.59 +0.10 45 3 425 0
28MAY26 130.00 P 0.00 0.00 0.00 0.80 +0.12 45 0 889 0
28MAY26 132.50 P 1.20 1.20 1.18 1.08 +0.17 45 5 548 -5
28MAY26 135.00 P 1.40 1.56 1.40 1.44 +0.25 45 24 1,217 +16
28MAY26 137.50 P 1.60 1.80 1.60 1.78 +0.22 44 5 771 +1
28MAY26 140.00 P 2.00 2.40 2.00 2.23 +0.27 44 330 2,376 +76
28MAY26 142.50 P 2.49 2.90 2.46 2.82 +0.39 44 28 940 0
28MAY26 145.00 P 2.98 3.66 2.98 3.47 +0.55 44 148 18,206 +67
28MAY26 147.50 P 3.73 4.36 3.73 4.27 +0.69 44 86 1,731 +60
28MAY26 150.00 P 4.30 5.36 4.30 5.15 +0.82 44 490 4,611 +364
28MAY26 152.50 P 5.90 6.39 5.72 6.13 +0.99 43 265 3,107 +265
28MAY26 155.00 P 6.60 7.70 6.60 7.25 +1.13 43 160 2,521 +152
28MAY26 157.50 P 7.48 9.00 7.48 8.42 +1.25 43 186 1,759 +123
28MAY26 160.00 P 8.88 10.54 8.88 9.85 +1.33 43 547 3,906 +532
28MAY26 162.50 P 10.30 12.00 10.17 11.50 +1.90 44 227 1,632 +182
28MAY26 165.00 P 11.97 13.41 11.97 12.86 +1.62 43 50 979 0
28MAY26 167.50 P 13.13 13.13 13.13 14.87 +2.12 45 10 174 0
28MAY26 170.00 P 0.00 0.00 0.00 16.56 +2.18 44 0 499 0
28MAY26 172.50 P 0.00 0.00 0.00 18.51 +2.16 45 0 273 0
28MAY26 175.00 P 0.00 0.00 0.00 19.73 +1.42 41 0 736 0
28MAY26 177.50 P 22.96 22.96 22.96 22.52 +2.33 46 40 457 +5
28MAY26 180.00 P 25.08 25.08 25.08 23.69 +1.50 39 40 331 +40
28MAY26 182.50 P 27.00 27.10 27.00 26.63 +2.42 45 4 171 0
28MAY26 185.00 P 0.00 0.00 0.00 29.09 +2.89 47 0 200 0
28MAY26 187.50 P 0.00 0.00 0.00 30.04 +1.55 32 0 251 0
28MAY26 190.00 P 0.00 0.00 0.00 32.25 +1.51 24 0 251 0
28MAY26 192.50 P 0.00 0.00 0.00 34.48 +1.48 0 0 95 0
28MAY26 195.00 P 0.00 0.00 0.00 38.32 +3.24 50 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 40.56 +3.13 49 0 117 0
28MAY26 200.00 P 0.00 0.00 0.00 42.81 +3.42 47 0 357 0
28MAY26 205.00 P 0.00 0.00 0.00 46.77 +1.91 0 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 53.23 +3.94 61 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 56.18 +2.35 0 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 61.45 +3.05 0 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 68.11 +4.88 71 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 72.79 +3.18 68 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 77.14 +3.77 0 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 80.73 +3.71 0 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 87.16 +2.69 50 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 90.92 +3.55 0 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 95.93 +2.10 0 0 71 0
28MAY26 260.00 P 99.00 99.00 99.00 103.33 +5.61 96 6 232 0
28MAY26 265.00 P 0.00 0.00 0.00 107.87 +4.33 91 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 113.09 +6.16 98 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 117.02 +4.19 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 122.00 +5.09 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 126.99 +4.79 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 131.77 +4.00 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 136.77 +4.63 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 141.94 +4.47 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 152.01 +5.35 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 161.91 +4.72 0 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 171.88 +4.99 0 0 0 0
29JUN26 100.00 P 0.42 0.42 0.42 0.08 +0.01 45 1 2,394 0
29JUN26 102.50 P 0.00 0.00 0.00 0.12 +0.01 45 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.17 +0.02 45 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.23 +0.02 45 0 164 0
29JUN26 110.00 P 0.00 0.00 0.00 0.32 +0.03 45 0 440 0
29JUN26 112.50 P 0.00 0.00 0.00 0.44 +0.06 45 0 154 0
29JUN26 115.00 P 0.00 0.00 0.00 0.57 +0.05 45 0 127 0
29JUN26 117.50 P 0.00 0.00 0.00 0.77 +0.10 45 0 172 0
29JUN26 120.00 P 1.30 1.33 1.24 0.97 +0.10 45 110 1,941 +104
29JUN26 122.50 P 0.00 0.00 0.00 1.26 +0.16 45 0 472 0
29JUN26 125.00 P 0.00 0.00 0.00 1.56 +0.18 45 0 868 0
29JUN26 127.50 P 2.12 2.20 2.12 1.95 +0.25 45 20 919 +10
29JUN26 130.00 P 2.27 2.50 2.27 2.32 +0.22 45 21 2,600 +2
29JUN26 132.50 P 2.85 2.94 2.85 2.73 +0.21 44 21 776 +17
29JUN26 135.00 P 3.45 3.45 3.45 3.25 +0.24 44 15 719 0
29JUN26 137.50 P 4.08 4.08 3.91 3.89 +0.48 44 20 1,131 +20
29JUN26 140.00 P 4.30 4.75 4.26 4.54 +0.52 44 239 1,466 +68
29JUN26 142.50 P 5.46 5.46 5.38 5.35 +0.68 44 17 2,516 +15
29JUN26 145.00 P 5.23 6.33 5.23 6.16 +0.38 44 45 7,175 +10
29JUN26 147.50 P 6.85 7.03 6.85 7.11 +0.85 44 17 2,910 +1
29JUN26 150.00 P 7.60 8.27 7.34 8.11 +0.92 44 158 4,441 +92
29JUN26 152.50 P 9.38 9.38 9.38 9.19 +1.04 44 9 952 0
29JUN26 155.00 P 9.90 10.70 9.90 10.37 +1.22 44 84 1,450 +84
29JUN26 157.50 P 12.05 12.05 12.03 11.58 +1.20 44 31 1,412 +15
29JUN26 160.00 P 12.82 13.61 12.82 12.96 +1.31 43 1,567 4,009 +1,557
29JUN26 162.50 P 14.50 15.00 14.50 14.37 +1.43 43 2 1,371 0
29JUN26 165.00 P 15.70 16.61 15.70 15.89 +1.36 43 41 1,358 0
29JUN26 167.50 P 16.95 16.95 16.95 17.74 +1.61 44 15 595 +15
29JUN26 170.00 P 18.61 20.02 18.61 19.50 +1.79 45 56 1,827 -19
29JUN26 172.50 P 0.00 0.00 0.00 20.67 +1.33 42 0 535 0
29JUN26 175.00 P 0.00 0.00 0.00 22.41 +0.96 42 0 475 0
29JUN26 177.50 P 0.00 0.00 0.00 24.18 +1.18 42 0 383 0
29JUN26 180.00 P 0.00 0.00 0.00 26.21 +1.31 42 0 8,450 0
29JUN26 182.50 P 0.00 0.00 0.00 29.19 +2.36 46 0 494 0
29JUN26 185.00 P 0.00 0.00 0.00 30.61 +1.62 44 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 32.71 +1.70 44 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 35.60 +3.44 48 0 2,014 0
29JUN26 192.50 P 0.00 0.00 0.00 37.03 +2.82 44 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 39.84 +3.44 48 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 42.13 +2.63 48 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 43.65 +1.90 43 0 5,335 0
29JUN26 205.00 P 0.00 0.00 0.00 48.85 +3.13 48 0 1,907 0
29JUN26 210.00 P 0.00 0.00 0.00 53.57 +3.15 49 0 1,266 0
29JUN26 215.00 P 0.00 0.00 0.00 58.39 +3.39 51 0 883 0
29JUN26 220.00 P 0.00 0.00 0.00 62.83 +4.05 47 0 2,041 0
29JUN26 225.00 P 0.00 0.00 0.00 68.11 +2.59 53 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 72.79 +3.18 52 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 78.33 +2.88 60 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 82.78 +4.66 56 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 87.16 +2.47 40 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 92.51 +3.64 56 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 96.87 +2.83 0 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 103.33 +5.61 72 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 107.87 +4.33 68 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 113.09 +5.15 73 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 117.02 +4.12 0 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 122.00 +4.76 0 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 126.99 +3.12 0 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 131.77 +2.50 0 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 136.97 +4.83 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 141.96 +3.80 0 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 152.01 +4.30 0 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 161.91 +4.24 0 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 171.88 +4.90 0 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 182.52 +4.10 88 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 191.84 +3.89 0 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 201.83 +3.11 0 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 212.46 +3.78 96 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 221.78 +4.63 0 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 231.76 +5.07 0 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 241.74 +4.60 0 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 251.72 +5.10 0 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 261.71 +5.09 0 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 272.42 +5.81 110 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 281.67 +5.10 0 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 292.33 +4.33 113 0 0 0
30JUL26 120.00 P 2.15 2.21 2.13 2.06 +0.25 46 24 248 +13
30JUL26 122.50 P 2.39 2.39 2.39 2.46 +0.26 46 1 254 0
30JUL26 125.00 P 0.00 0.00 0.00 2.87 +0.27 46 0 136 0
30JUL26 127.50 P 0.00 0.00 0.00 3.32 +0.30 45 0 145 0
30JUL26 130.00 P 3.90 3.90 3.90 3.92 +0.37 46 4 295 0
30JUL26 132.50 P 0.00 0.00 0.00 4.43 +0.49 45 0 266 0
30JUL26 135.00 P 4.67 5.10 4.67 5.08 +0.52 45 4 259 0
30JUL26 137.50 P 5.27 5.27 5.27 5.82 +0.60 45 4 757 -4
30JUL26 140.00 P 6.65 6.65 6.65 6.65 +0.37 45 13 717 0
30JUL26 142.50 P 0.00 0.00 0.00 7.47 +0.33 45 0 563 0
30JUL26 145.00 P 8.20 8.20 8.20 8.44 +0.39 45 1 912 0
30JUL26 147.50 P 0.00 0.00 0.00 9.46 +0.98 45 0 819 0
30JUL26 150.00 P 9.58 10.52 9.58 10.47 +0.97 44 34 1,708 +26
30JUL26 152.50 P 0.00 0.00 0.00 11.67 +1.15 44 0 796 0
30JUL26 155.00 P 12.26 12.26 12.26 12.87 +1.17 44 15 487 +15
30JUL26 157.50 P 0.00 0.00 0.00 14.14 +1.19 44 0 802 0
30JUL26 160.00 P 15.17 16.00 15.17 15.55 +1.29 44 9 458 +9
30JUL26 162.50 P 16.30 17.37 16.30 17.04 +1.40 44 17 367 +15
30JUL26 165.00 P 17.64 17.64 17.64 18.55 +1.46 45 15 381 +15
30JUL26 167.50 P 0.00 0.00 0.00 20.19 +1.51 45 0 78 0
30JUL26 170.00 P 21.80 22.40 21.80 21.90 +1.81 45 65 112 +65
30JUL26 172.50 P 0.00 0.00 0.00 23.01 +1.29 43 0 15 0
30JUL26 175.00 P 24.20 24.20 24.20 24.72 +0.62 43 15 30 +15
30JUL26 177.50 P 0.00 0.00 0.00 26.47 +0.68 43 0 15 0
30JUL26 180.00 P 0.00 0.00 0.00 29.69 +2.32 47 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 30.03 +0.57 42 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 31.94 +0.61 42 0 30 0
30JUL26 187.50 P 0.00 0.00 0.00 35.57 +2.44 48 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 37.63 +2.51 48 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 39.69 +2.79 49 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 41.80 +3.67 49 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 43.92 +2.54 49 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 46.08 +2.54 49 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 50.46 +3.28 49 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 54.92 +3.25 49 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 59.45 +3.15 50 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 64.04 +3.43 50 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 68.56 +3.04 49 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 73.39 +3.67 50 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 78.33 +2.88 52 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 82.90 +3.97 50 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 87.74 +3.05 50 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 92.57 +3.70 49 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 97.45 +3.41 49 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 103.33 +5.41 61 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 107.87 +4.33 58 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 113.09 +5.15 63 0 0 0
29SEP26 100.00 P 1.85 1.85 1.85 1.30 +0.12 48 5 449 0
29SEP26 102.50 P 0.00 0.00 0.00 1.57 +0.18 48 0 104 0
29SEP26 105.00 P 0.00 0.00 0.00 1.88 +0.19 48 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 2.19 +0.19 48 0 64 0
29SEP26 110.00 P 2.70 2.70 2.70 2.61 +0.29 48 2 181 +2
29SEP26 112.50 P 0.00 0.00 0.00 3.03 +0.28 48 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.48 +0.31 48 0 77 0
29SEP26 117.50 P 4.07 4.07 4.07 3.95 +0.33 48 15 102 +15
29SEP26 120.00 P 0.00 0.00 0.00 4.46 +0.27 48 0 226 0
29SEP26 122.50 P 0.00 0.00 0.00 5.09 +0.36 48 0 88 0
29SEP26 125.00 P 5.60 5.60 5.60 5.62 +0.34 47 10 204 +10
29SEP26 127.50 P 0.00 0.00 0.00 6.26 +0.39 47 0 210 0
29SEP26 130.00 P 6.62 7.12 6.62 7.07 +0.68 47 14 420 +6
29SEP26 132.50 P 7.20 7.90 7.20 7.80 +0.31 47 9 288 -3
29SEP26 135.00 P 0.00 0.00 0.00 8.65 +0.50 47 0 265 0
29SEP26 137.50 P 0.00 0.00 0.00 9.51 +0.42 47 0 190 0
29SEP26 140.00 P 9.90 10.20 9.90 10.47 +0.56 47 8 555 0
29SEP26 142.50 P 0.00 0.00 0.00 11.51 +0.96 47 0 235 0
29SEP26 145.00 P 12.06 12.50 12.06 12.55 +1.01 47 4 457 +4
29SEP26 147.50 P 0.00 0.00 0.00 13.60 +0.98 46 0 617 0
29SEP26 150.00 P 13.71 14.03 13.71 14.81 +1.18 46 8 4,433 +8
29SEP26 152.50 P 0.00 0.00 0.00 16.05 +1.14 46 0 418 0
29SEP26 155.00 P 16.74 17.15 16.74 17.28 +1.00 46 16 531 +15
29SEP26 157.50 P 17.90 18.09 17.89 18.62 +0.96 46 75 386 +60
29SEP26 160.00 P 19.21 20.50 19.21 20.04 +1.08 46 103 1,017 +73
29SEP26 162.50 P 21.66 21.66 21.66 21.53 +1.33 46 1 295 +1
29SEP26 165.00 P 0.00 0.00 0.00 23.07 +1.39 47 0 259 0
29SEP26 167.50 P 0.00 0.00 0.00 24.78 +1.39 47 0 245 0
29SEP26 170.00 P 0.00 0.00 0.00 26.32 +1.66 47 0 432 0
29SEP26 172.50 P 0.00 0.00 0.00 27.43 +1.13 46 0 257 0
29SEP26 175.00 P 0.00 0.00 0.00 29.04 +0.26 45 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 30.66 +0.76 45 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 32.36 +1.06 45 0 4,757 0
29SEP26 182.50 P 0.00 0.00 0.00 35.48 +2.36 48 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 37.30 +2.27 48 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 39.24 +2.46 49 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 39.97 +0.91 46 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 43.35 +2.23 49 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 45.47 +2.42 50 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 46.57 +1.73 47 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 49.07 +2.38 49 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 53.36 +3.00 50 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 56.95 +1.89 47 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 61.84 +2.64 49 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 66.22 +2.55 50 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 70.36 +3.01 48 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 74.98 +2.14 49 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 80.61 +4.20 53 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 85.27 +3.86 54 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 89.20 +3.57 51 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 93.83 +3.04 51 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 98.56 +3.64 51 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 103.33 +3.60 51 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 108.06 +3.82 50 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 113.09 +3.85 52 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 117.49 +3.95 47 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 122.39 +3.53 47 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 127.24 +3.11 46 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 132.39 +3.12 50 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 137.09 +2.94 43 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 142.08 +3.59 44 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 152.17 +3.63 50 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 161.99 +3.59 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 171.93 +4.43 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 182.52 +4.10 63 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 191.86 +3.91 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 201.83 +3.11 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 212.46 +3.78 68 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 221.79 +4.64 0 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 231.77 +4.42 0 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 241.74 +4.60 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 251.73 +4.70 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 261.71 +3.92 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 272.42 +5.81 79 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 281.67 +4.25 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 292.33 +4.33 81 0 90 0
30DEC26 100.00 P 3.00 3.00 3.00 2.98 +0.23 48 13 800 +13
30DEC26 102.50 P 0.00 0.00 0.00 3.42 +0.23 48 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 3.86 +0.23 48 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.39 +0.31 48 0 35 0
30DEC26 110.00 P 0.00 0.00 0.00 4.87 +0.34 48 0 1,937 0
30DEC26 112.50 P 0.00 0.00 0.00 5.42 +0.43 48 0 0 0
30DEC26 115.00 P 5.48 5.48 5.48 5.98 +0.50 47 7 67 +7
30DEC26 117.50 P 0.00 0.00 0.00 6.60 +0.48 47 0 5 0
30DEC26 120.00 P 0.00 0.00 0.00 7.25 +0.47 47 0 227 0
30DEC26 122.50 P 0.00 0.00 0.00 7.96 +0.47 47 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 8.75 +0.48 47 0 246 0
30DEC26 127.50 P 8.96 8.96 8.96 9.77 +0.81 47 5 159 +5
30DEC26 130.00 P 0.00 0.00 0.00 10.51 +0.62 47 0 214 0
30DEC26 132.50 P 0.00 0.00 0.00 11.39 +0.66 47 0 140 0
30DEC26 135.00 P 0.00 0.00 0.00 12.34 +0.69 47 0 461 0
30DEC26 137.50 P 0.00 0.00 0.00 13.40 +0.89 47 0 277 0
30DEC26 140.00 P 14.40 14.40 14.40 14.47 +0.76 47 1 2,835 +1
30DEC26 142.50 P 0.00 0.00 0.00 15.54 +0.89 46 0 425 0
30DEC26 145.00 P 0.00 0.00 0.00 16.61 +0.89 46 0 596 0
30DEC26 147.50 P 0.00 0.00 0.00 17.85 +1.06 46 0 357 0
30DEC26 150.00 P 19.26 19.26 19.26 19.11 +1.17 46 1 1,386 +1
30DEC26 152.50 P 20.45 20.45 20.45 20.37 +1.17 46 4 730 +4
30DEC26 155.00 P 0.00 0.00 0.00 21.63 +1.16 46 0 858 0
30DEC26 157.50 P 23.33 23.33 23.33 22.97 +1.24 46 1 256 +1
30DEC26 160.00 P 24.70 24.70 24.70 24.41 +1.15 46 2 806 +2
30DEC26 162.50 P 25.00 26.44 25.00 25.92 +1.58 46 258 428 +217
30DEC26 165.00 P 0.00 0.00 0.00 27.46 +1.40 46 0 893 0
30DEC26 167.50 P 0.00 0.00 0.00 29.06 +1.47 46 0 218 0
30DEC26 170.00 P 0.00 0.00 0.00 30.69 +1.53 47 0 447 0
30DEC26 172.50 P 0.00 0.00 0.00 31.98 +1.21 46 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 34.14 +2.05 47 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 35.47 +1.27 46 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 37.85 +1.93 48 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 39.53 +1.76 48 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 41.29 +1.70 48 0 239 0
30DEC26 187.50 P 0.00 0.00 0.00 43.10 +1.80 48 0 189 0
30DEC26 190.00 P 0.00 0.00 0.00 45.13 +1.94 48 0 211 0
30DEC26 192.50 P 0.00 0.00 0.00 47.21 +2.23 48 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 49.14 +2.70 48 0 411 0
30DEC26 197.50 P 0.00 0.00 0.00 50.58 +1.56 48 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 53.75 +3.81 50 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 57.59 +3.67 50 0 1,797 0
30DEC26 210.00 P 0.00 0.00 0.00 61.15 +2.16 49 0 173 0
30DEC26 215.00 P 0.00 0.00 0.00 65.30 +2.61 49 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 69.49 +2.25 49 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 73.75 +2.75 49 0 124 0
30DEC26 230.00 P 73.83 73.83 73.83 78.07 +2.43 49 2 240 +2
30DEC26 235.00 P 0.00 0.00 0.00 82.43 +2.60 50 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 86.84 +2.80 50 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 91.29 +2.08 49 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 95.78 +2.59 49 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 100.31 +2.77 49 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 104.89 +2.85 49 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 109.50 +2.85 49 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 114.14 +2.95 49 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 118.82 +3.11 49 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 123.55 +3.10 49 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 128.33 +3.21 49 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 133.13 +3.27 49 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 137.98 +3.68 49 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 142.78 +3.11 49 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 153.05 +4.30 52 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 162.36 +3.47 49 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 172.21 +3.16 48 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 182.52 +4.10 54 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 191.99 +4.04 46 0 24 0
30MAR27 120.00 P 10.19 10.19 9.80 9.93 +0.44 47 7 1,619 +2
30MAR27 122.50 P 0.00 0.00 0.00 10.88 +0.57 47 0 45 0
30MAR27 125.00 P 11.80 11.80 11.80 11.73 +0.51 47 5 14 0
30MAR27 127.50 P 12.84 12.84 12.84 12.64 +0.52 47 15 124 0
30MAR27 130.00 P 13.00 13.40 13.00 13.57 +0.54 47 2 321 +2
30MAR27 132.50 P 0.00 0.00 0.00 14.60 +0.65 47 0 141 0
30MAR27 135.00 P 0.00 0.00 0.00 15.69 +0.67 47 0 61 0
30MAR27 137.50 P 0.00 0.00 0.00 16.79 +0.73 47 0 135 0
30MAR27 140.00 P 0.00 0.00 0.00 17.88 +0.18 47 0 598 0
30MAR27 142.50 P 0.00 0.00 0.00 18.99 +0.64 47 0 394 0
30MAR27 145.00 P 20.00 20.00 20.00 20.20 +0.84 47 2 125 +2
30MAR27 147.50 P 20.61 20.61 20.61 21.49 +0.98 47 1 1,123 0
30MAR27 150.00 P 22.00 22.40 22.00 22.77 +0.97 47 15 1,522 +11
30MAR27 152.50 P 0.00 0.00 0.00 24.08 +1.00 47 0 144 0
30MAR27 155.00 P 0.00 0.00 0.00 25.46 +1.09 47 0 338 0
30MAR27 157.50 P 25.98 25.98 25.98 26.89 +1.23 47 1 1,032 +1
30MAR27 160.00 P 27.82 28.42 27.82 28.35 +1.37 47 73 1,228 +73
30MAR27 162.50 P 29.35 29.71 29.35 29.85 +1.33 47 42 58 +28
30MAR27 165.00 P 0.00 0.00 0.00 31.40 +1.42 47 0 61 0
30MAR27 167.50 P 0.00 0.00 0.00 32.99 +1.47 47 0 16 0
30MAR27 170.00 P 33.90 33.90 33.90 34.61 +1.52 47 3 26 +3
30MAR27 172.50 P 0.00 0.00 0.00 36.56 +1.90 48 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 38.37 +1.70 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 39.66 +0.96 47 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 41.44 +1.74 48 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 43.20 +1.58 48 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 45.00 +1.74 48 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 46.88 +1.73 48 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 48.73 +1.77 48 0 16 0
30MAR27 192.50 P 0.00 0.00 0.00 50.61 +1.83 48 0 50 0
30MAR27 195.00 P 0.00 0.00 0.00 52.50 +1.87 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.42 +1.91 48 0 1 0
30MAR27 200.00 P 0.00 0.00 0.00 56.63 +2.00 49 0 87 0
30MAR27 205.00 P 0.00 0.00 0.00 60.06 +2.26 48 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 64.62 +2.05 50 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 68.71 +2.58 50 0 11 0
30MAR27 220.00 P 0.00 0.00 0.00 72.32 +2.26 49 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 77.35 +2.55 51 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 80.63 +2.66 49 0 105 0
30MAR27 235.00 P 0.00 0.00 0.00 85.86 +3.19 51 0 21 0
30MAR27 240.00 P 90.00 90.00 90.00 90.06 +2.97 51 50 51 +30
30MAR27 245.00 P 0.00 0.00 0.00 94.53 +2.91 51 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 97.18 +2.62 48 0 47 0
30MAR27 255.00 P 0.00 0.00 0.00 102.36 +2.09 49 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 106.81 +2.02 49 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 111.30 +2.97 49 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 115.99 +2.55 49 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 123.66 +3.28 57 0 3 0
TOTAL PUT 12,647 497,378 +5,270
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$ 17.13
29APR26 10.50 C 0.00 0.00 0.00 6.63 -0.18 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.13 -0.18 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.64 -0.17 116 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.14 -0.17 104 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.64 -0.17 92 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.14 -0.17 81 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.64 -0.17 71 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.14 -0.17 61 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.64 -0.17 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.14 -0.17 41 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.66 -0.16 45 0 30 0
29APR26 16.00 C 1.01 1.01 1.01 1.19 -0.16 41 28 2 -28
29APR26 16.50 C 0.62 0.62 0.62 0.75 -0.13 36 30 1,285 0
29APR26 17.00 C 0.34 0.39 0.34 0.41 -0.12 35 700 2,995 +331
29APR26 17.50 C 0.20 0.20 0.20 0.21 -0.06 37 25 3,504 0
29APR26 18.00 C 0.00 0.00 0.00 0.11 -0.02 41 0 1,623 0
29APR26 18.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 1,514 0
29APR26 19.00 C 0.01 0.01 0.01 0.03 0.00 47 11 7,334 -11
29APR26 19.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 1,856 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 785 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 93 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 115 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 177 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.65 -0.19 62 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.15 -0.17 51 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.65 -0.16 0 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.15 -0.16 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.64 -0.18 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.15 -0.18 0 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.66 -0.17 38 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.17 -0.16 38 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.68 -0.16 35 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.21 -0.16 34 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.77 -0.14 34 0 60 0
28MAY26 16.00 C 1.24 1.27 1.24 1.36 -0.14 33 120 209 +120
28MAY26 16.50 C 0.90 0.90 0.90 0.99 -0.11 32 62 1,006 +62
28MAY26 17.00 C 0.00 0.00 0.00 0.70 -0.09 32 0 1,716 0
28MAY26 17.50 C 0.00 0.00 0.00 0.48 -0.06 33 0 976 0
28MAY26 18.00 C 0.24 0.24 0.24 0.33 -0.04 34 10 1,080 +10
28MAY26 18.50 C 0.17 0.18 0.17 0.23 -0.01 35 104 657 +104
28MAY26 19.00 C 0.11 0.11 0.11 0.16 0.00 36 20 4,219 -20
28MAY26 19.50 C 0.00 0.00 0.00 0.11 +0.01 37 0 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 390 0
28MAY26 21.00 C 0.02 0.02 0.02 0.04 +0.01 41 6 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.65 -0.17 70 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.40 -0.17 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.15 -0.17 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.65 -0.19 54 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.15 -0.17 44 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.65 -0.17 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.17 -0.15 54 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.65 -0.17 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.15 -0.18 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.66 -0.17 34 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.17 -0.16 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.69 -0.16 32 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.23 -0.16 32 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.81 -0.15 32 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 1.40 -0.17 30 0 250 0
29JUN26 16.50 C 1.05 1.05 1.05 1.12 -0.10 32 116 9,106 +116
29JUN26 17.00 C 0.00 0.00 0.00 0.86 -0.07 32 0 626 0
29JUN26 17.50 C 0.00 0.00 0.00 0.64 -0.06 32 0 1,130 0
29JUN26 18.00 C 0.00 0.00 0.00 0.47 -0.06 32 0 218 0
29JUN26 18.50 C 0.00 0.00 0.00 0.34 -0.05 32 0 687 0
29JUN26 19.00 C 0.21 0.21 0.21 0.25 -0.04 32 25 233 0
29JUN26 19.50 C 0.00 0.00 0.00 0.18 -0.03 32 0 343 0
29JUN26 20.00 C 0.00 0.00 0.00 0.13 -0.03 33 0 369 0
29JUN26 21.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.02 0.00 35 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.65 -0.19 50 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.15 -0.17 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.65 -0.17 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.17 -0.15 48 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.65 -0.17 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.16 -0.17 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.67 -0.16 34 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.19 -0.14 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.74 -0.15 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.31 -0.14 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.92 -0.14 33 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.58 -0.13 33 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 1.29 -0.09 33 0 518 0
30JUL26 17.00 C 0.00 0.00 0.00 1.05 -0.07 33 0 468 0
30JUL26 17.50 C 0.00 0.00 0.00 0.84 -0.07 33 0 91 0
30JUL26 18.00 C 0.00 0.00 0.00 0.67 -0.06 33 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 0.53 -0.05 33 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.42 -0.05 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.33 -0.04 33 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.26 -0.03 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.16 -0.02 34 0 18 0
30JUL26 22.00 C 0.00 0.00 0.00 0.09 -0.03 34 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 27.00 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 6.65 -0.19 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.15 -0.17 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.65 -0.17 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.17 -0.15 41 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.66 -0.17 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.17 -0.16 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.67 -0.17 29 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.20 -0.19 29 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.87 -0.14 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.52 -0.12 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.20 -0.11 34 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.90 -0.12 34 0 50 0
29SEP26 16.50 C 0.00 0.00 0.00 1.62 -0.09 33 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 1.41 -0.08 34 0 80 0
29SEP26 17.50 C 0.00 0.00 0.00 1.21 -0.08 34 0 844 0
29SEP26 18.00 C 0.00 0.00 0.00 1.07 -0.06 35 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 0.94 -0.04 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.83 -0.03 36 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.74 -0.01 37 0 376 0
29SEP26 20.00 C 0.00 0.00 0.00 0.66 0.00 37 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.53 +0.03 39 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.42 +0.03 40 0 725 0
29SEP26 23.00 C 0.00 0.00 0.00 0.35 +0.05 42 0 35 0
29SEP26 24.00 C 0.00 0.00 0.00 0.29 +0.05 43 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 +0.06 44 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.21 +0.06 45 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.19 +0.07 47 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.17 +0.07 49 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.15 +0.06 50 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.14 +0.07 51 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.13 +0.07 53 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 +0.07 54 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 +0.07 55 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 +0.07 56 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.65 -0.19 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.15 -0.17 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.65 -0.17 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.17 -0.17 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.69 -0.14 32 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.17 -0.20 26 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.73 -0.20 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.36 -0.17 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.04 -0.15 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.82 -0.14 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.54 -0.14 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.29 -0.12 33 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 1.99 -0.11 32 0 237 0
30DEC26 17.00 C 0.00 0.00 0.00 1.79 -0.09 33 0 102 0
30DEC26 17.50 C 0.00 0.00 0.00 1.60 -0.08 33 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.45 -0.06 34 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.31 -0.06 34 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 1.19 -0.04 35 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 1.09 -0.03 35 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.98 -0.03 36 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 0.00 37 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.71 +0.02 38 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.60 +0.03 39 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.52 +0.03 40 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 +0.05 42 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.40 +0.05 42 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.36 +0.06 43 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.33 +0.07 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.30 +0.07 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.28 +0.08 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.26 +0.08 48 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.24 +0.07 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 +0.07 50 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.21 +0.08 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.65 -0.19 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.15 -0.18 28 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.67 -0.18 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.21 -0.13 31 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.69 -0.19 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.28 -0.19 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.92 -0.18 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.60 -0.17 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.30 -0.16 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.03 -0.14 31 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.76 -0.15 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.53 -0.13 32 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.31 -0.12 32 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 2.11 -0.10 32 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.93 -0.09 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.77 -0.07 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.62 -0.07 34 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.48 -0.07 34 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.37 -0.05 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.26 -0.05 35 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 1.07 -0.03 35 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.91 -0.02 36 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.79 0.00 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.68 0.00 38 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.59 0.00 38 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.52 +0.02 39 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
TOTAL CALL 1,257 58,309 +684
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 153 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 103 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 92 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 80 0 203 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 237 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 468 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 48 0 345 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 0.00 43 0 283 0
29APR26 16.00 P 0.06 0.07 0.05 0.05 +0.01 40 1,105 2,077 +1,075
29APR26 16.50 P 0.17 0.18 0.15 0.12 +0.01 37 1,346 3,725 +1,229
29APR26 17.00 P 0.38 0.38 0.29 0.27 +0.03 35 2,440 6,840 +1,963
29APR26 17.50 P 0.00 0.00 0.00 0.56 +0.08 36 0 3,197 0
29APR26 18.00 P 0.00 0.00 0.00 0.95 +0.10 37 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.42 +0.16 44 0 4,979 0
29APR26 19.00 P 2.00 2.00 2.00 1.95 +0.23 62 5 346 -5
29APR26 19.50 P 0.00 0.00 0.00 2.45 +0.24 72 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 2.96 +0.26 84 0 17 -20
29APR26 21.00 P 0.00 0.00 0.00 3.99 +0.21 111 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.96 +0.23 120 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.90 +0.17 113 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.00 +0.27 163 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.94 +0.22 158 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.96 +0.23 178 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.00 +0.28 205 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.00 +0.27 216 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.00 +0.27 228 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 12.96 +0.23 225 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 13.94 +0.21 225 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 14.91 +0.19 217 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 47 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 50 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 +0.01 38 0 10 0
28MAY26 14.00 P 0.08 0.08 0.07 0.06 +0.02 38 76 430 +76
28MAY26 14.50 P 0.12 0.12 0.12 0.10 +0.03 36 3 344 0
28MAY26 15.00 P 0.00 0.00 0.00 0.16 +0.03 35 0 198 0
28MAY26 15.50 P 0.31 0.31 0.31 0.26 +0.04 34 4 337 +4
28MAY26 16.00 P 0.43 0.43 0.43 0.41 +0.05 33 4 768 +4
28MAY26 16.50 P 0.70 0.70 0.66 0.62 +0.07 33 2,521 3,346 +2,270
28MAY26 17.00 P 0.92 0.97 0.92 0.86 +0.06 32 103 1,222 -15
28MAY26 17.50 P 1.32 1.32 1.23 1.21 +0.11 33 60 1,023 0
28MAY26 18.00 P 1.61 1.61 1.61 1.59 +0.13 34 19 1,656 +19
28MAY26 18.50 P 0.00 0.00 0.00 2.09 +0.23 40 0 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.54 +0.25 42 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 2.93 +0.19 38 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.44 +0.14 43 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.39 +0.14 45 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.39 +0.19 52 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.34 +0.12 46 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.48 +0.30 79 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.36 +0.11 65 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.45 +0.27 88 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.31 +0.14 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.51 +0.34 107 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.34 +0.10 79 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.40 +0.23 101 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 53 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 1,072 0
29JUN26 12.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.03 0.00 32 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.06 +0.01 32 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.11 +0.02 32 0 289 0
29JUN26 14.50 P 0.00 0.00 0.00 0.18 +0.03 32 0 527 0
29JUN26 15.00 P 0.33 0.33 0.33 0.29 +0.04 32 10 438 +10
29JUN26 15.50 P 0.00 0.00 0.00 0.44 +0.06 33 0 739 0
29JUN26 16.00 P 0.00 0.00 0.00 0.61 +0.05 32 0 1,116 0
29JUN26 16.50 P 0.00 0.00 0.00 0.82 +0.05 32 0 8,972 0
29JUN26 17.00 P 0.00 0.00 0.00 1.09 +0.07 32 0 829 0
29JUN26 17.50 P 0.00 0.00 0.00 1.39 +0.06 31 0 991 0
29JUN26 18.00 P 0.00 0.00 0.00 1.74 +0.08 31 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.14 +0.11 32 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.55 +0.12 32 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.07 +0.22 37 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.54 +0.21 39 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 4.50 +0.23 44 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.45 +0.22 46 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.44 +0.22 50 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.48 +0.27 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.49 +0.24 65 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.48 +0.25 68 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.46 +0.26 71 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.51 +0.28 80 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.48 +0.24 81 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.47 +0.25 84 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.47 +0.28 88 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.47 +0.25 91 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.46 +0.24 93 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.46 +0.28 96 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 11.50 P 0.05 0.05 0.05 0.02 +0.01 35 16 16 +16
30JUL26 12.00 P 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.15 +0.03 34 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.23 +0.04 34 0 30 0
30JUL26 14.50 P 0.00 0.00 0.00 0.33 +0.05 34 0 40 0
30JUL26 15.00 P 0.00 0.00 0.00 0.45 +0.04 33 0 65 0
30JUL26 15.50 P 0.64 0.64 0.63 0.60 +0.04 33 30 200 +20
30JUL26 16.00 P 0.85 0.85 0.82 0.79 +0.04 33 40 390 +40
30JUL26 16.50 P 1.07 1.07 1.07 1.01 +0.04 32 15 291 +1
30JUL26 17.00 P 0.00 0.00 0.00 1.28 +0.06 32 0 529 0
30JUL26 17.50 P 0.00 0.00 0.00 1.58 +0.07 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 1.91 +0.07 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.30 +0.11 33 0 0 0
30JUL26 19.00 P 2.70 2.70 2.70 2.68 +0.11 32 5 5 +5
30JUL26 19.50 P 0.00 0.00 0.00 3.20 +0.22 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.64 +0.22 38 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.55 +0.23 40 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.50 +0.24 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.48 +0.24 46 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.48 +0.26 50 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.49 +0.24 55 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.48 +0.25 58 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.46 +0.26 60 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 +0.01 34 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 +0.02 33 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 +0.03 33 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.21 +0.04 33 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 0.30 +0.05 34 0 68 0
29SEP26 14.00 P 0.00 0.00 0.00 0.41 +0.05 34 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.55 +0.05 34 0 554 0
29SEP26 15.00 P 0.00 0.00 0.00 0.73 +0.06 34 0 222 0
29SEP26 15.50 P 0.00 0.00 0.00 0.93 +0.07 35 0 472 0
29SEP26 16.00 P 0.00 0.00 0.00 1.16 +0.08 35 0 399 0
29SEP26 16.50 P 1.55 1.55 1.55 1.42 +0.08 35 13 275 +13
29SEP26 17.00 P 1.84 1.84 1.84 1.71 +0.09 36 30 734 +30
29SEP26 17.50 P 2.20 2.20 2.20 2.02 +0.10 36 30 346 +30
29SEP26 18.00 P 0.00 0.00 0.00 2.38 +0.11 37 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 2.76 +0.14 38 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.16 +0.15 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.57 +0.16 40 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.00 +0.17 41 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 4.90 +0.20 44 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.78 +0.17 45 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.70 +0.15 47 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.65 +0.13 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.61 +0.13 51 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.58 +0.13 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.55 +0.13 54 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.53 +0.13 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.51 +0.13 58 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.50 +0.13 60 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.48 +0.13 62 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.47 +0.13 63 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.46 +0.17 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.46 +0.15 68 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.01 32 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.18 0.00 32 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.25 -0.01 32 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.35 -0.01 32 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.47 0.00 32 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 +0.01 33 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.79 +0.01 33 0 495 0
30DEC26 15.00 P 0.00 0.00 0.00 0.99 +0.03 33 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.21 +0.04 34 0 975 0
30DEC26 16.00 P 0.00 0.00 0.00 1.46 +0.06 34 0 868 0
30DEC26 16.50 P 1.94 1.94 1.94 1.72 +0.06 34 30 1,258 -30
30DEC26 17.00 P 0.00 0.00 0.00 2.02 +0.08 35 0 818 0
30DEC26 17.50 P 0.00 0.00 0.00 2.33 +0.09 35 0 146 0
30DEC26 18.00 P 0.00 0.00 0.00 2.69 +0.11 36 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.06 +0.12 37 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.44 +0.13 37 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.85 +0.15 38 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.25 +0.15 39 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.12 +0.18 41 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 5.94 +0.12 41 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.84 +0.12 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.75 +0.12 43 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.68 +0.12 44 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.63 +0.12 46 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.59 +0.12 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.56 +0.12 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.54 +0.13 50 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.52 +0.13 52 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.50 +0.13 53 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.48 +0.13 54 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.46 +0.13 55 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.46 +0.14 57 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.14 -0.02 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.20 -0.02 31 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.38 -0.02 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.49 -0.02 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.64 -0.01 32 0 304 0
30MAR27 14.00 P 0.00 0.00 0.00 0.81 0.00 32 0 325 0
30MAR27 14.50 P 0.00 0.00 0.00 1.00 +0.01 33 0 320 0
30MAR27 15.00 P 0.00 0.00 0.00 1.21 +0.02 33 0 134 0
30MAR27 15.50 P 0.00 0.00 0.00 1.44 +0.02 33 0 262 0
30MAR27 16.00 P 0.00 0.00 0.00 1.71 +0.05 34 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 1.98 +0.05 34 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.28 +0.07 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.60 +0.09 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 2.94 +0.10 36 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.29 +0.10 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.66 +0.11 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.05 +0.13 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.45 +0.13 38 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.27 +0.14 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.14 +0.16 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.91 +0.07 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.84 +0.12 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.76 +0.12 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.69 +0.12 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.64 +0.13 43 0 0 0
TOTAL PUT 7,905 72,677 +6,735
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$ 5.83
29APR26 4.40 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.23 +0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.13 +0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.03 +0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.58 -0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.36 0.00 42 0 15 0
29APR26 5.75 C 0.17 0.17 0.17 0.17 -0.01 38 1 26 0
29APR26 6.00 C 0.05 0.06 0.05 0.07 0.00 42 2 802 +2
29APR26 6.25 C 0.02 0.02 0.02 0.02 -0.01 41 5 239 -4
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 303 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 283 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 74 0 450 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 85 0 240 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 126 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 106 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 115 0 107 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 124 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 133 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 141 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 149 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 157 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.44 -0.01 0 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.33 -0.03 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.24 -0.02 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.05 -0.02 35 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.96 -0.02 37 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.86 -0.03 33 0 0 0
28MAY26 5.25 C 0.63 0.63 0.60 0.66 -0.02 38 5 4 +4
28MAY26 5.50 C 0.00 0.00 0.00 0.47 -0.01 37 0 5 0
28MAY26 5.75 C 0.00 0.00 0.00 0.33 -0.01 38 0 93 0
28MAY26 6.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 124 0
28MAY26 6.25 C 0.00 0.00 0.00 0.13 0.00 38 0 371 0
28MAY26 6.50 C 0.08 0.08 0.08 0.08 -0.01 39 2 544 0
28MAY26 6.75 C 0.05 0.05 0.05 0.05 0.00 40 3 380 0
28MAY26 7.00 C 0.03 0.03 0.03 0.03 0.00 41 100 227 +24
28MAY26 7.25 C 0.00 0.00 0.00 0.02 0.00 42 0 163 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 166 0
28MAY26 7.75 C 0.01 0.01 0.01 0.01 0.00 46 1 126 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 62 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 2.34 -0.01 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.24 -0.01 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 2.16 +0.01 59 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 2.05 0.00 47 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.95 0.00 44 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.85 -0.02 41 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.75 -0.02 38 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.44 -0.03 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.28 -0.01 40 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.19 0.00 40 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 1.07 -0.04 31 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.98 -0.05 31 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.91 -0.02 35 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.72 -0.03 36 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.57 0.00 38 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.43 0.00 38 0 31 0
29JUN26 6.00 C 0.00 0.00 0.00 0.32 -0.01 39 0 8 0
29JUN26 6.25 C 0.00 0.00 0.00 0.23 0.00 39 0 200 0
29JUN26 6.50 C 0.00 0.00 0.00 0.16 0.00 38 0 338 0
29JUN26 6.75 C 0.00 0.00 0.00 0.12 0.00 40 0 116 0
29JUN26 7.00 C 0.00 0.00 0.00 0.08 0.00 39 0 278 0
29JUN26 7.25 C 0.00 0.00 0.00 0.05 -0.01 39 0 103 0
29JUN26 7.50 C 0.00 0.00 0.00 0.04 0.00 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 51 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 58 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 70 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 77 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.47 -0.01 37 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.37 -0.02 35 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.29 -0.02 37 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.23 0.00 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.12 -0.03 37 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.03 -0.04 36 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.95 -0.05 36 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.77 -0.04 36 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.65 0.00 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.51 -0.02 39 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.40 0.00 39 0 30 0
30JUL26 6.25 C 0.00 0.00 0.00 0.31 0.00 39 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.24 0.00 40 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.18 0.00 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 30 0
30JUL26 7.25 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 0.00 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 40 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.53 -0.01 40 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.44 -0.02 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.36 -0.03 39 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.29 -0.02 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.21 -0.02 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.14 -0.02 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.08 -0.03 40 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.91 -0.03 39 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.76 -0.02 39 0 10 0
29SEP26 5.75 C 0.00 0.00 0.00 0.65 0.00 40 0 400 0
29SEP26 6.00 C 0.00 0.00 0.00 0.54 0.00 39 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.45 0.00 40 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 -0.01 39 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.30 -0.01 39 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.25 0.00 40 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.20 0.00 40 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.01 40 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.13 -0.01 40 0 30 0
29SEP26 8.00 C 0.10 0.10 0.10 0.11 0.00 40 30 166 +30
29SEP26 8.25 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.05 -0.01 39 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 0.00 39 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 0.00 39 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 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 1.64 -0.01 41 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.56 -0.02 40 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.48 -0.02 39 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.42 -0.01 40 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.35 -0.01 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.30 -0.01 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.22 -0.02 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.07 -0.02 39 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.95 0.00 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 0.00 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.71 -0.01 39 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.62 0.00 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.53 0.00 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.46 0.00 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.39 -0.01 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.34 0.00 39 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.29 -0.01 40 0 29 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.01 40 0 12 0
30DEC26 8.00 C 0.22 0.22 0.22 0.21 0.00 39 3 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.18 0.00 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 0.00 39 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 39 0 2 0
30MAR27 4.40 C 1.71 1.71 1.71 1.76 +0.01 42 3 9 +3
30MAR27 4.50 C 0.00 0.00 0.00 1.69 +0.01 42 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.62 -0.01 42 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.56 +0.01 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.50 0.00 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.43 +0.01 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.37 0.00 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.22 -0.01 41 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.08 -0.02 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.98 +0.01 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.86 -0.01 40 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.77 0.00 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.68 0.00 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.60 0.00 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.53 0.00 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.47 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.42 -0.01 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.37 0.00 40 0 0 0
30MAR27 8.00 C 0.30 0.30 0.30 0.33 -0.01 40 3 3 +3
30MAR27 8.25 C 0.00 0.00 0.00 0.29 -0.01 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.25 -0.01 40 0 1 0
TOTAL CALL 158 9,281 +62
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 110 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 96 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 73 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 66 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 98 0
29APR26 5.50 P 0.00 0.00 0.00 0.03 0.00 43 0 377 0
29APR26 5.75 P 0.12 0.12 0.12 0.09 -0.01 39 2 337 -1
29APR26 6.00 P 0.26 0.26 0.24 0.22 -0.02 36 3 764 -3
29APR26 6.25 P 0.00 0.00 0.00 0.43 -0.02 36 0 66 0
29APR26 6.50 P 0.00 0.00 0.00 0.69 0.00 59 0 18 0
29APR26 6.75 P 0.00 0.00 0.00 0.92 -0.01 0 0 15 -150
29APR26 7.00 P 0.00 0.00 0.00 1.19 +0.01 87 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.44 +0.01 100 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.69 +0.01 111 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.94 +0.01 122 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.19 +0.01 133 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.44 +0.01 143 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.69 +0.01 153 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.94 +0.01 163 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.18 0.00 155 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.46 +0.03 202 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 39 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 -0.01 36 0 36 0
28MAY26 4.90 P 0.00 0.00 0.00 0.02 -0.01 38 0 120 0
28MAY26 5.00 P 0.00 0.00 0.00 0.03 -0.01 38 0 147 0
28MAY26 5.25 P 0.00 0.00 0.00 0.07 -0.01 38 0 305 0
28MAY26 5.50 P 0.14 0.14 0.14 0.13 -0.02 37 6 450 +6
28MAY26 5.75 P 0.23 0.23 0.23 0.23 -0.01 37 2 270 0
28MAY26 6.00 P 0.00 0.00 0.00 0.37 -0.01 38 0 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.53 -0.01 37 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.73 -0.02 37 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 0.98 +0.04 45 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.21 +0.02 47 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.47 +0.04 56 0 80 0
28MAY26 7.50 P 0.00 0.00 0.00 1.69 +0.01 52 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.94 +0.01 57 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.19 +0.01 62 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.44 +0.01 67 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.69 +0.01 71 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.94 +0.01 75 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.18 0.00 73 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 59 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 53 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 45 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 40 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 0.00 40 0 4 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 41 0 31 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 40 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.05 0.00 40 0 38 0
29JUN26 4.80 P 0.00 0.00 0.00 0.06 -0.01 39 0 191 0
29JUN26 4.90 P 0.00 0.00 0.00 0.08 0.00 40 0 90 0
29JUN26 5.00 P 0.00 0.00 0.00 0.10 0.00 40 0 90 0
29JUN26 5.25 P 0.00 0.00 0.00 0.16 -0.01 39 0 194 0
29JUN26 5.50 P 0.00 0.00 0.00 0.24 -0.01 38 0 244 0
29JUN26 5.75 P 0.00 0.00 0.00 0.36 -0.01 39 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.49 -0.01 38 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.66 0.00 38 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 0.87 +0.03 41 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.08 +0.03 43 0 165 0
29JUN26 7.00 P 0.00 0.00 0.00 1.30 +0.03 45 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.53 +0.03 46 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.76 +0.04 48 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.00 +0.03 50 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.19 -0.01 31 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.49 +0.05 56 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.71 +0.01 50 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 2.96 +0.03 54 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.23 +0.05 64 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.46 +0.02 60 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.68 -0.01 0 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 3.97 +0.03 70 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.22 +0.03 73 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.68 0.00 54 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.17 -0.01 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.67 -0.01 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.17 -0.01 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.67 -0.01 0 0 0 0
30JUL26 4.40 P 0.05 0.05 0.05 0.05 0.00 41 1 1 +1
30JUL26 4.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 -0.01 40 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.13 -0.01 40 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.15 -0.01 39 0 4 0
30JUL26 5.25 P 0.00 0.00 0.00 0.23 -0.01 40 0 10 0
30JUL26 5.50 P 0.00 0.00 0.00 0.32 -0.01 39 0 31 0
30JUL26 5.75 P 0.00 0.00 0.00 0.44 -0.01 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.57 -0.02 38 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.74 0.00 39 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.94 +0.03 41 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.14 +0.04 42 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.35 +0.04 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.56 +0.03 43 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.77 +0.01 42 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.01 +0.02 44 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.24 +0.01 44 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.49 +0.02 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.72 +0.01 45 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.12 -0.01 40 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.01 40 0 1 0
29SEP26 4.70 P 0.00 0.00 0.00 0.16 -0.01 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.19 -0.01 40 0 71 0
29SEP26 4.90 P 0.00 0.00 0.00 0.22 -0.01 40 0 10 0
29SEP26 5.00 P 0.27 0.27 0.27 0.25 -0.01 40 3 38 +3
29SEP26 5.25 P 0.00 0.00 0.00 0.34 -0.01 40 0 34 0
29SEP26 5.50 P 0.48 0.48 0.48 0.45 -0.01 40 1 91 +1
29SEP26 5.75 P 0.00 0.00 0.00 0.57 -0.01 40 0 471 0
29SEP26 6.00 P 0.00 0.00 0.00 0.71 -0.01 40 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.86 -0.01 39 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.05 0.00 41 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.24 +0.01 41 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.43 +0.01 41 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.65 +0.03 43 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 1.85 +0.03 42 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.04 -0.01 39 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.30 +0.02 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.49 -0.01 38 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.75 +0.01 42 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.99 +0.01 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.24 +0.03 46 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.47 +0.01 44 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.72 +0.02 46 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 3.97 +0.02 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.22 +0.03 50 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.70 +0.01 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.20 +0.02 53 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.67 -0.01 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.17 -0.01 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.70 +0.02 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.20 -0.01 39 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.01 40 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.01 40 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.02 39 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.01 40 0 2 0
30DEC26 5.00 P 0.00 0.00 0.00 0.37 -0.01 40 0 16 0
30DEC26 5.25 P 0.00 0.00 0.00 0.47 -0.01 40 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.58 -0.01 40 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.71 0.00 40 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.84 -0.01 39 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.00 -0.01 40 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.16 -0.01 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.35 0.00 40 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.54 0.00 40 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.74 +0.01 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.95 +0.01 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.16 +0.02 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.34 0.00 39 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.59 +0.02 42 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.78 0.00 39 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.01 -0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.26 +0.02 41 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.49 0.00 40 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.26 0.00 40 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 -0.01 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.32 -0.01 40 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 -0.01 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.43 -0.01 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.47 -0.01 40 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.57 -0.01 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 0.00 40 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.81 -0.01 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 -0.01 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.10 -0.01 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.27 0.00 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.44 0.00 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.63 +0.01 40 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.81 0.00 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.01 +0.01 40 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 2.23 +0.02 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.41 -0.01 39 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.63 +0.01 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.84 -0.01 39 0 2 0
TOTAL PUT 18 7,986 -143
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 0.00 0 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.41 0.00 0 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.36 0.00 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.31 0.00 0 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.26 0.00 0 0 4 0
29APR26 1.80 C 0.00 0.00 0.00 0.21 0.00 0 0 37 0
29APR26 1.85 C 0.00 0.00 0.00 0.16 0.00 0 0 45 0
29APR26 1.90 C 0.13 0.13 0.13 0.12 -0.01 40 1 50 0
29APR26 1.95 C 0.00 0.00 0.00 0.09 0.00 49 0 11 0
29APR26 2.00 C 0.04 0.05 0.04 0.06 0.00 49 7 122 -5
29APR26 2.10 C 0.02 0.02 0.02 0.02 -0.01 46 4 228 -2
29APR26 2.20 C 0.01 0.01 0.01 0.01 0.00 56 4 329 0
29APR26 2.30 C 0.00 0.00 0.00 0.01 0.00 74 0 266 0
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 90 0 653 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 105 0 230 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 120 0 49 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 133 0 51 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 145 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 157 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 168 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 178 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 188 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 198 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 207 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 216 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 225 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 241 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 249 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.56 0.00 0 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.46 0.00 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.42 0.00 46 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.37 0.00 41 0 0 0
28MAY26 1.70 C 0.33 0.33 0.33 0.33 0.00 46 1 1 +1
28MAY26 1.75 C 0.00 0.00 0.00 0.29 -0.01 47 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.25 0.00 46 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.21 -0.01 45 0 8 0
28MAY26 1.90 C 0.20 0.20 0.20 0.18 0.00 46 2 80 +2
28MAY26 1.95 C 0.00 0.00 0.00 0.15 -0.01 46 0 2 0
28MAY26 2.00 C 0.00 0.00 0.00 0.12 -0.01 44 0 27 0
28MAY26 2.10 C 0.07 0.08 0.07 0.08 -0.01 45 3 83 0
28MAY26 2.20 C 0.00 0.00 0.00 0.06 0.00 50 0 83 0
28MAY26 2.30 C 0.04 0.04 0.04 0.04 0.00 51 2 261 0
28MAY26 2.40 C 0.00 0.00 0.00 0.02 -0.01 47 0 396 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 -0.01 46 0 213 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 58 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 69 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.06 0.00 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.01 0.00 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.96 0.00 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.86 0.00 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.81 0.00 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.76 0.00 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.71 0.00 0 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.67 0.00 49 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.62 0.00 45 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.57 0.00 41 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.53 0.00 49 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.48 0.00 44 0 2 0
29JUN26 1.60 C 0.43 0.44 0.43 0.45 +0.01 53 35 69 +10
29JUN26 1.65 C 0.00 0.00 0.00 0.40 0.00 47 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.36 0.00 47 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.32 0.00 46 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.29 0.00 48 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.26 0.00 49 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.23 -0.01 48 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.20 -0.01 48 0 3 0
29JUN26 2.00 C 0.00 0.00 0.00 0.18 0.00 49 0 19 0
29JUN26 2.10 C 0.13 0.13 0.13 0.14 0.00 50 1 12 -1
29JUN26 2.20 C 0.10 0.10 0.10 0.11 0.00 51 1 29 +1
29JUN26 2.30 C 0.00 0.00 0.00 0.08 0.00 50 0 65 0
29JUN26 2.40 C 0.00 0.00 0.00 0.06 0.00 51 0 1,103 0
29JUN26 2.50 C 0.05 0.05 0.05 0.05 0.00 53 25 176 -25
29JUN26 2.60 C 0.04 0.04 0.04 0.04 0.00 55 1 119 0
29JUN26 2.70 C 0.00 0.00 0.00 0.03 0.00 55 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.02 0.00 54 0 139 0
29JUN26 2.90 C 0.00 0.00 0.00 0.01 0.00 50 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 60 0 18 0
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 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 74 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 79 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 84 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.63 0.00 46 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.59 0.00 49 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.55 0.00 51 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.50 0.00 46 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.46 0.00 47 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.43 0.00 50 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.39 0.00 49 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.36 0.00 50 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.32 0.00 48 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.29 -0.02 48 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.27 0.00 50 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.24 -0.01 49 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.22 0.00 50 0 0 0
30JUL26 2.10 C 0.17 0.17 0.17 0.18 0.00 50 1 1 +1
30JUL26 2.20 C 0.00 0.00 0.00 0.15 0.00 52 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.12 0.00 52 0 2 0
30JUL26 2.40 C 0.00 0.00 0.00 0.09 0.00 50 0 4 0
30JUL26 2.50 C 0.00 0.00 0.00 0.07 0.00 50 0 6 0
30JUL26 2.60 C 0.00 0.00 0.00 0.06 0.00 52 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.05 0.00 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 53 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.02 0.00 51 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.66 0.00 49 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.62 0.00 50 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.59 +0.01 53 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.55 0.00 52 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.51 0.00 50 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.48 0.00 51 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.45 0.00 52 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.42 0.00 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.39 0.00 52 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.36 -0.01 51 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.34 0.00 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.31 -0.01 51 0 2 0
29SEP26 2.00 C 0.00 0.00 0.00 0.29 -0.01 52 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.26 0.00 54 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.23 0.00 55 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.20 0.00 56 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.17 0.00 55 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.14 -0.01 54 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.12 -0.01 54 0 70 0
29SEP26 2.70 C 0.00 0.00 0.00 0.11 0.00 56 0 86 0
29SEP26 2.80 C 0.00 0.00 0.00 0.09 0.00 55 0 206 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 0.00 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 51 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 53 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 56 0 123 0
30DEC26 1.40 C 0.00 0.00 0.00 0.71 0.00 52 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.67 0.00 51 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.64 0.00 52 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.61 0.00 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.57 0.00 51 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.54 0.00 51 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.52 0.00 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.49 0.00 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.46 0.00 52 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.44 0.00 53 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.42 0.00 54 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.39 0.00 53 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.38 +0.01 54 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.34 -0.01 54 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.32 +0.01 57 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.28 0.00 56 0 115 0
30DEC26 2.40 C 0.00 0.00 0.00 0.25 0.00 56 0 6 0
30DEC26 2.50 C 0.00 0.00 0.00 0.23 +0.01 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.20 0.00 55 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.18 0.00 56 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.16 0.00 55 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 +0.01 57 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.13 0.00 56 0 6 0
30DEC26 3.10 C 0.00 0.00 0.00 0.12 +0.01 57 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.11 +0.01 57 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 0.00 55 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 0.00 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.07 0.00 55 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 0.00 54 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 53 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 0.00 52 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 0.00 50 0 15 0
30MAR27 1.40 C 0.00 0.00 0.00 0.75 0.00 52 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.71 0.00 51 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.68 0.00 51 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.65 0.00 52 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.62 0.00 52 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.59 0.00 51 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.56 0.00 51 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.54 0.00 52 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.51 -0.01 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.49 0.00 52 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.47 0.00 52 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.45 0.00 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.44 +0.01 54 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.39 0.00 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.36 0.00 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.33 0.00 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.31 0.00 55 0 1 0
30MAR27 2.50 C 0.28 0.28 0.28 0.28 0.00 54 2 7 +2
30MAR27 2.60 C 0.00 0.00 0.00 0.26 +0.01 55 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.23 0.00 54 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.21 0.00 54 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 0.00 54 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.18 +0.01 55 0 4 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 0.00 54 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.15 +0.01 55 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.13 0.00 54 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.12 0.00 54 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.11 0.00 54 0 8 0
TOTAL CALL 90 11,468 -16
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 154 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 141 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 128 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 116 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 103 0 15 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 91 0 43 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 79 0 72 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 67 0 40 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 57 0
29APR26 1.90 P 0.00 0.00 0.00 0.02 0.00 55 0 53 0
29APR26 1.95 P 0.03 0.03 0.03 0.03 0.00 50 5 52 +5
29APR26 2.00 P 0.06 0.06 0.06 0.06 +0.01 58 1 261 0
29APR26 2.10 P 0.00 0.00 0.00 0.12 0.00 58 0 133 0
29APR26 2.20 P 0.21 0.21 0.21 0.20 0.00 57 3 116 0
29APR26 2.30 P 0.00 0.00 0.00 0.30 0.00 75 0 299 0
29APR26 2.40 P 0.00 0.00 0.00 0.40 0.00 92 0 157 0
29APR26 2.50 P 0.00 0.00 0.00 0.50 0.00 107 0 78 0
29APR26 2.60 P 0.00 0.00 0.00 0.60 -0.01 122 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.70 -0.01 135 0 1 0
29APR26 2.80 P 0.00 0.00 0.00 0.80 -0.01 148 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.90 -0.01 160 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.00 -0.01 171 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.10 -0.01 181 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.20 -0.01 192 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.30 -0.01 202 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.40 -0.01 212 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.50 -0.01 221 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.60 -0.01 229 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.70 -0.01 237 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.80 -0.01 245 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.90 -0.01 253 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 68 0 8 0
28MAY26 1.50 P 0.00 0.00 0.00 0.01 0.00 62 0 4 0
28MAY26 1.55 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28MAY26 1.60 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
28MAY26 1.65 P 0.00 0.00 0.00 0.01 0.00 46 0 16 0
28MAY26 1.70 P 0.00 0.00 0.00 0.02 0.00 49 0 7 0
28MAY26 1.75 P 0.00 0.00 0.00 0.03 0.00 50 0 10 0
28MAY26 1.80 P 0.00 0.00 0.00 0.04 0.00 49 0 19 0
28MAY26 1.85 P 0.00 0.00 0.00 0.05 -0.01 47 0 67 0
28MAY26 1.90 P 0.07 0.07 0.07 0.07 0.00 48 1 28 +1
28MAY26 1.95 P 0.00 0.00 0.00 0.08 -0.01 44 0 21 0
28MAY26 2.00 P 0.00 0.00 0.00 0.11 -0.01 46 0 55 0
28MAY26 2.10 P 0.00 0.00 0.00 0.17 0.00 47 0 29 0
28MAY26 2.20 P 0.00 0.00 0.00 0.24 -0.01 47 0 33 0
28MAY26 2.30 P 0.00 0.00 0.00 0.33 0.00 53 0 204 0
28MAY26 2.40 P 0.00 0.00 0.00 0.42 0.00 57 0 355 0
28MAY26 2.50 P 0.00 0.00 0.00 0.51 0.00 58 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.61 0.00 65 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.71 0.00 72 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.81 0.00 78 0 23 0
28MAY26 2.90 P 0.00 0.00 0.00 0.90 -0.01 74 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.00 -0.01 79 0 0 -15
28MAY26 3.10 P 0.00 0.00 0.00 1.10 -0.01 84 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.20 -0.01 88 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.30 -0.01 93 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.40 -0.01 97 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.50 -0.01 102 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.60 -0.01 106 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.70 -0.01 110 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 100 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 83 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29JUN26 1.20 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JUN26 1.25 P 0.00 0.00 0.00 0.01 0.00 68 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 54 0 14 0
29JUN26 1.45 P 0.00 0.00 0.00 0.01 0.00 50 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 0.00 0.00 0.00 0.05 0.00 50 0 46 0
29JUN26 1.75 P 0.00 0.00 0.00 0.07 0.00 53 0 7 0
29JUN26 1.80 P 0.00 0.00 0.00 0.08 0.00 50 0 44 0
29JUN26 1.85 P 0.00 0.00 0.00 0.10 +0.01 51 0 68 0
29JUN26 1.90 P 0.00 0.00 0.00 0.12 0.00 51 0 13 0
29JUN26 1.95 P 0.00 0.00 0.00 0.14 0.00 50 0 30 0
29JUN26 2.00 P 0.00 0.00 0.00 0.17 0.00 51 0 54 0
29JUN26 2.10 P 0.22 0.22 0.22 0.22 -0.01 49 3 34 +3
29JUN26 2.20 P 0.00 0.00 0.00 0.29 0.00 51 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.37 0.00 53 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.45 0.00 54 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 0.00 57 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.63 0.00 59 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.72 -0.01 59 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.82 0.00 64 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.91 0.00 63 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.01 0.00 67 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.11 0.00 71 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.20 -0.01 67 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.30 -0.01 70 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.40 -0.01 74 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.50 -0.01 77 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.60 -0.01 80 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.70 -0.01 83 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.80 -0.01 86 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.90 -0.01 88 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.00 -0.01 91 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.10 -0.01 94 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.20 -0.01 96 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 0.00 52 0 1 0
30JUL26 1.75 P 0.00 0.00 0.00 0.09 0.00 50 0 1 0
30JUL26 1.80 P 0.10 0.10 0.10 0.11 0.00 51 1 102 +1
30JUL26 1.85 P 0.00 0.00 0.00 0.13 0.00 51 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.15 0.00 50 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.18 0.00 52 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.20 0.00 50 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.26 0.00 51 0 0 0
30JUL26 2.20 P 0.33 0.33 0.33 0.33 0.00 52 3 13 +3
30JUL26 2.30 P 0.00 0.00 0.00 0.40 0.00 52 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.48 0.00 54 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.56 0.00 54 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.65 0.00 56 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.74 0.00 57 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.84 0.00 62 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.93 0.00 62 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.02 0.00 62 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 0.00 55 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.11 0.00 53 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.14 +0.01 56 0 24 0
29SEP26 1.75 P 0.00 0.00 0.00 0.15 0.00 54 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.17 0.00 53 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.20 0.00 55 0 6 0
29SEP26 1.90 P 0.00 0.00 0.00 0.22 0.00 54 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.25 0.00 55 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.28 0.00 56 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.33 0.00 54 0 129 0
29SEP26 2.20 P 0.00 0.00 0.00 0.40 0.00 55 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.47 -0.01 56 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.55 +0.01 57 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.63 0.00 58 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.71 0.00 59 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.79 -0.01 58 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.88 0.00 60 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.97 0.00 61 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.06 -0.01 62 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.15 -0.01 62 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.24 -0.01 62 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.34 0.00 65 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.43 0.00 65 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.52 -0.01 63 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.62 0.00 66 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.71 -0.01 64 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.81 -0.01 66 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.91 0.00 68 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.00 -0.01 64 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.10 -0.01 66 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.20 -0.01 68 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 0.00 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 0.00 54 0 2 0
30DEC26 1.90 P 0.00 0.00 0.00 0.29 0.00 55 0 3 0
30DEC26 1.95 P 0.00 0.00 0.00 0.32 0.00 55 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.35 0.00 56 0 24 0
30DEC26 2.10 P 0.00 0.00 0.00 0.40 -0.01 54 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.47 -0.01 56 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.54 -0.01 56 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.61 -0.01 56 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.69 0.00 57 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.77 0.00 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.86 +0.01 60 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.94 0.00 60 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.03 +0.01 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.11 0.00 60 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.20 0.00 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.29 0.00 62 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.38 0.00 62 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.47 0.00 63 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.56 -0.01 63 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.65 -0.01 62 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.74 -0.01 62 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.84 0.00 64 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.93 -0.01 63 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 0.00 0.00 0.00 0.14 +0.01 55 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.15 +0.01 54 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 0.19 0.19 0.19 0.20 0.00 52 1 14 +1
30MAR27 1.70 P 0.00 0.00 0.00 0.23 +0.01 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 0.00 53 0 1 0
30MAR27 1.80 P 0.00 0.00 0.00 0.28 0.00 54 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.30 0.00 53 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.35 -0.01 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.38 -0.01 53 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.45 0.00 54 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.51 -0.01 54 0 2 0
30MAR27 2.30 P 0.00 0.00 0.00 0.59 0.00 55 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 0.67 +0.01 57 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.73 -0.01 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.81 0.00 56 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.89 0.00 56 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.98 +0.01 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.06 0.00 58 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.14 0.00 57 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 0.00 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.32 0.00 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.41 0.00 60 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.49 -0.01 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.58 -0.01 59 0 1 0
TOTAL PUT 18 5,053 -1
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$ 138.00
29APR26 72.50 C 0.00 0.00 0.00 65.53 -0.41 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 63.03 -0.41 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 60.54 -0.40 134 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 58.04 -0.40 124 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 55.54 -0.40 114 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 53.04 -0.40 104 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 50.54 -0.41 89 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 48.04 -0.41 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 45.54 -0.41 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 43.04 -0.41 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 40.54 -0.41 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 38.05 -0.40 77 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 35.55 -0.40 70 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 33.05 -0.40 63 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 30.55 -0.41 55 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 28.05 -0.41 44 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 25.55 -0.41 0 0 0 0
29APR26 115.00 C 21.70 21.70 21.70 23.05 -0.41 0 1 43 -1
29APR26 117.50 C 0.00 0.00 0.00 20.55 -0.41 0 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 18.05 -0.41 0 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 15.56 -0.41 31 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 13.07 -0.43 29 0 75 0
29APR26 127.50 C 0.00 0.00 0.00 10.62 -0.46 30 0 95 0
29APR26 130.00 C 8.50 8.50 8.50 8.50 -0.24 37 5 314 0
29APR26 132.50 C 0.00 0.00 0.00 6.05 -0.55 30 0 113 0
29APR26 135.00 C 3.68 4.05 3.26 4.26 -0.45 32 63 232 +46
29APR26 137.50 C 2.19 2.19 1.99 2.68 -0.37 31 45 192 +15
29APR26 140.00 C 1.40 1.40 1.05 1.53 -0.37 30 58 202 -1
29APR26 142.50 C 0.00 0.00 0.00 0.79 -0.38 30 0 200 0
29APR26 145.00 C 0.00 0.00 0.00 0.37 -0.25 30 0 140 0
29APR26 147.50 C 0.00 0.00 0.00 0.15 -0.16 30 0 181 0
29APR26 150.00 C 0.00 0.00 0.00 0.06 -0.08 30 0 153 0
29APR26 152.50 C 0.00 0.00 0.00 0.02 -0.04 30 0 75 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 -0.02 32 0 61 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 36 0 45 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 40 0 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 40.73 -0.40 35 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 38.23 -0.43 0 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 35.74 -0.38 29 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 33.25 -0.53 30 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 30.76 -0.39 29 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 28.28 -0.43 29 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 26.10 -0.15 40 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 23.38 -0.44 30 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 20.97 -0.46 29 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 18.62 -0.48 29 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 16.34 -0.51 29 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 14.17 -0.52 29 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 12.12 -0.54 29 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 10.21 -0.56 29 0 96 0
28MAY26 132.50 C 0.00 0.00 0.00 8.48 -0.56 29 0 93 0
28MAY26 135.00 C 6.20 6.81 6.20 6.72 -0.75 28 11 167 -10
28MAY26 137.50 C 0.00 0.00 0.00 5.68 -0.37 30 0 114 0
28MAY26 140.00 C 3.86 3.86 3.86 4.48 -0.29 30 4 102 0
28MAY26 142.50 C 3.23 3.23 3.23 3.51 -0.26 30 15 90 +1
28MAY26 145.00 C 2.41 2.41 2.25 2.69 -0.29 30 26 199 +20
28MAY26 147.50 C 0.00 0.00 0.00 2.02 -0.27 30 0 103 0
28MAY26 150.00 C 0.00 0.00 0.00 1.49 -0.33 30 0 109 0
28MAY26 152.50 C 0.00 0.00 0.00 1.08 -0.28 30 0 86 0
28MAY26 155.00 C 0.87 0.87 0.87 0.77 -0.23 30 1 58 +1
28MAY26 157.50 C 0.00 0.00 0.00 0.54 -0.18 30 0 48 0
28MAY26 160.00 C 0.00 0.00 0.00 0.37 -0.15 30 0 61 0
28MAY26 162.50 C 0.00 0.00 0.00 0.25 -0.12 29 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.16 -0.09 29 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.11 -0.06 29 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 78.26 -0.57 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 75.77 -0.57 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 73.29 -0.57 55 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 70.51 -0.87 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 68.31 -0.59 48 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 65.82 -0.60 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 63.17 -0.46 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 60.84 -0.31 28 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 58.35 -0.32 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 55.73 -0.79 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 53.37 -0.66 0 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 50.78 -0.79 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 48.04 -1.06 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 45.85 -0.53 0 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 43.43 -0.42 31 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 40.73 -0.80 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 38.26 -0.83 0 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 35.83 -0.82 0 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 33.42 -0.81 0 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 31.01 -0.81 24 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 28.84 -0.60 32 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 26.33 -0.82 29 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 24.07 -0.44 30 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 21.83 -0.44 30 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 19.67 -0.84 30 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 17.60 -0.45 30 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 15.64 -0.45 30 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 13.79 -0.45 30 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 12.08 -0.43 30 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 10.43 -0.49 30 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 9.19 -0.20 30 0 187 0
29JUN26 137.50 C 7.13 7.13 7.13 7.87 -0.28 30 15 110 +15
29JUN26 140.00 C 6.67 6.67 6.67 6.67 -0.23 30 2 111 0
29JUN26 142.50 C 5.24 5.30 5.24 5.64 -0.23 30 3 184 +1
29JUN26 145.00 C 0.00 0.00 0.00 4.71 -0.26 30 0 111 0
29JUN26 147.50 C 0.00 0.00 0.00 3.93 -0.30 30 0 83 0
29JUN26 150.00 C 0.00 0.00 0.00 3.24 -0.28 30 0 77 0
29JUN26 152.50 C 0.00 0.00 0.00 2.64 -0.25 30 0 3 0
29JUN26 155.00 C 2.23 2.23 2.23 2.14 -0.22 30 15 45 0
29JUN26 157.50 C 0.00 0.00 0.00 1.72 -0.20 30 0 33 0
29JUN26 160.00 C 0.00 0.00 0.00 1.37 -0.18 30 0 22 0
29JUN26 162.50 C 0.00 0.00 0.00 1.06 -0.14 30 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.83 -0.13 30 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.65 -0.11 30 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 34.18 -0.41 33 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 31.84 -0.40 33 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.97 -0.97 25 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 26.74 -0.95 27 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.58 -0.70 28 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 22.70 -0.46 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 20.66 -0.47 30 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 18.71 -0.47 30 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 16.87 -0.46 30 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 15.12 -0.46 30 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 13.49 -0.46 30 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 11.97 -0.45 30 0 22 0
30JUL26 135.00 C 9.85 9.85 9.85 10.78 -0.31 30 15 45 +15
30JUL26 137.50 C 8.66 8.66 8.66 9.44 -0.31 30 15 75 +15
30JUL26 140.00 C 0.00 0.00 0.00 8.24 -0.26 30 0 60 0
30JUL26 142.50 C 0.00 0.00 0.00 7.17 -0.28 30 0 47 0
30JUL26 145.00 C 0.00 0.00 0.00 6.24 -0.25 30 0 31 0
30JUL26 147.50 C 0.00 0.00 0.00 5.41 -0.23 30 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 4.64 -0.29 30 0 21 0
30JUL26 152.50 C 0.00 0.00 0.00 3.95 -0.28 30 0 20 0
30JUL26 155.00 C 0.00 0.00 0.00 3.36 -0.28 30 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 2.83 -0.27 30 0 0 0
30JUL26 160.00 C 2.35 2.35 2.35 2.38 -0.24 30 2 6 +2
29SEP26 67.50 C 0.00 0.00 0.00 70.87 -1.04 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 68.42 -1.04 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.97 -1.04 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 63.53 -1.04 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 61.09 -1.04 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.66 -0.73 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 56.24 -0.73 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.82 -0.73 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 51.41 -0.72 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 49.00 -0.73 28 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.61 -0.72 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 44.26 -0.75 31 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 41.90 -0.74 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 39.77 -0.53 33 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 37.27 -0.73 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 35.02 -0.71 31 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 32.80 -0.72 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 30.68 -0.69 31 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 28.56 -0.67 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 26.51 -0.66 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 24.52 -0.25 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 22.60 -0.28 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 20.80 -0.27 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 19.10 -0.25 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 17.48 -0.24 30 0 16 0
29SEP26 130.00 C 0.00 0.00 0.00 16.43 +0.26 31 0 1 0
29SEP26 132.50 C 0.00 0.00 0.00 14.52 -0.20 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 13.17 -0.19 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 12.02 -0.08 30 0 146 0
29SEP26 140.00 C 0.00 0.00 0.00 11.05 +0.13 31 0 9 0
29SEP26 142.50 C 9.51 9.51 9.51 9.75 -0.08 30 15 97 +15
29SEP26 145.00 C 0.00 0.00 0.00 8.76 -0.10 30 0 31 0
29SEP26 147.50 C 0.00 0.00 0.00 7.86 -0.13 30 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 7.04 -0.14 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 6.32 -0.14 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.66 -0.09 30 0 107 0
29SEP26 157.50 C 0.00 0.00 0.00 4.99 -0.11 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.45 -0.06 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.81 -0.06 30 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 3.36 -0.05 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.95 -0.04 30 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 66.28 -1.04 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.86 -1.04 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 61.44 -1.04 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 59.03 -1.04 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 56.62 -1.04 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 54.21 -0.74 29 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 51.83 -1.04 30 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 49.49 -0.70 31 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 47.14 -0.76 31 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 44.80 -0.69 31 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 42.50 -0.82 30 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 40.25 -0.66 30 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 38.00 -0.69 30 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 35.84 -0.65 30 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 33.75 -0.60 30 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 31.67 -0.61 30 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 29.65 -0.59 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.69 -0.63 29 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 25.81 -0.21 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 24.11 -0.15 30 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 22.29 -0.22 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 20.72 -0.20 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 19.16 -0.19 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 17.72 -0.16 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 16.35 -0.16 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 15.03 -0.15 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 13.97 -0.14 30 0 37 0
30DEC26 140.00 C 0.00 0.00 0.00 13.00 +0.09 30 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 11.75 -0.09 30 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 10.77 -0.09 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 9.86 -0.09 30 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 9.03 -0.14 30 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 8.36 -0.04 30 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.58 -0.07 30 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 6.89 -0.03 30 0 18 0
30DEC26 160.00 C 0.00 0.00 0.00 6.27 -0.04 30 0 81 0
30DEC26 162.50 C 0.00 0.00 0.00 5.53 -0.02 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.97 -0.02 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.53 -0.01 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 36.34 -0.64 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 34.36 -0.56 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 32.38 -0.55 29 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 30.45 -0.54 29 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 28.58 -0.56 29 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 26.78 -0.54 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 25.09 -0.36 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 23.50 -0.34 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 22.00 -0.33 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 20.50 -0.33 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 19.16 -0.31 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.87 -0.30 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.57 -0.31 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 15.58 -0.07 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 14.47 -0.10 29 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 13.30 -0.24 28 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 12.35 -0.23 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.46 -0.23 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.83 -0.18 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 9.99 -0.02 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.06 -0.30 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.62 -0.01 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.90 -0.20 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 7.12 -0.39 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 6.57 -0.17 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 6.02 -0.17 28 0 3 0
TOTAL CALL 311 11,313 +134
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 158 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 150 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 121 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 114 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 108 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 102 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 95 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 89 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 83 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 71 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 102 0
29APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 60 0 91 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 54 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 49 0 83 0
29APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 44 0 86 0
29APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 39 0 567 0
29APR26 122.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 134 0
29APR26 125.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 349 0
29APR26 127.50 P 0.00 0.00 0.00 0.07 -0.04 30 0 275 0
29APR26 130.00 P 0.50 0.55 0.50 0.20 -0.09 30 22 455 0
29APR26 132.50 P 0.00 0.00 0.00 0.51 -0.14 30 0 759 0
29APR26 135.00 P 1.60 1.60 1.60 1.09 -0.16 30 20 254 +3
29APR26 137.50 P 2.76 3.15 2.66 2.00 -0.25 29 17 343 +16
29APR26 140.00 P 0.00 0.00 0.00 3.37 -0.14 29 0 315 0
29APR26 142.50 P 0.00 0.00 0.00 5.18 -0.06 29 0 115 0
29APR26 145.00 P 0.00 0.00 0.00 7.31 +0.16 30 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 9.60 +0.25 30 0 15 0
29APR26 150.00 P 13.81 13.81 13.81 12.02 +0.33 30 1 2 0
29APR26 152.50 P 0.00 0.00 0.00 14.50 +0.38 0 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 17.00 +0.40 0 0 2 0
29APR26 157.50 P 0.00 0.00 0.00 20.09 +0.99 72 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 22.66 +1.06 80 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.24 +1.14 88 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 27.81 +0.95 96 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 30.22 +0.86 100 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 0.00 31 0 11 0
28MAY26 107.50 P 0.00 0.00 0.00 0.02 0.00 31 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 65 0
28MAY26 117.50 P 0.00 0.00 0.00 0.20 -0.06 29 0 71 0
28MAY26 120.00 P 0.77 0.77 0.77 0.35 -0.07 30 2 419 +2
28MAY26 122.50 P 0.81 0.81 0.81 0.58 -0.09 30 10 86 0
28MAY26 125.00 P 1.25 1.45 1.25 0.91 -0.11 30 13 166 +1
28MAY26 127.50 P 1.90 1.90 1.90 1.37 -0.13 30 1 66 -1
28MAY26 130.00 P 2.56 2.56 2.07 1.98 -0.14 30 21 160 +10
28MAY26 132.50 P 2.80 2.80 2.80 2.73 -0.02 30 1 112 0
28MAY26 135.00 P 3.72 3.72 3.72 3.61 -0.21 29 1 76 0
28MAY26 137.50 P 0.00 0.00 0.00 4.71 -0.22 29 0 73 0
28MAY26 140.00 P 0.00 0.00 0.00 6.29 +0.15 30 0 32 0
28MAY26 142.50 P 8.60 8.60 8.60 7.57 -0.08 29 1 43 +1
28MAY26 145.00 P 0.00 0.00 0.00 9.33 -0.01 29 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 11.18 +0.04 29 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 13.18 +0.11 29 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 15.29 +0.15 29 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 17.50 +0.19 29 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.09 +0.53 33 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 22.82 +0.94 39 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.26 +1.01 41 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 27.81 +0.92 44 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.22 +0.85 46 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 62 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 51 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 0.00 31 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.02 0.00 31 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.04 0.00 31 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.06 -0.01 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.10 -0.01 30 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.25 -0.02 30 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.38 -0.03 30 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.56 -0.03 30 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.84 -0.03 30 0 47 0
29JUN26 120.00 P 0.00 0.00 0.00 1.19 -0.04 30 0 46 0
29JUN26 122.50 P 0.00 0.00 0.00 1.63 -0.04 30 0 117 0
29JUN26 125.00 P 2.64 2.64 2.64 2.17 -0.04 30 2 134 +2
29JUN26 127.50 P 0.00 0.00 0.00 2.82 -0.04 30 0 92 0
29JUN26 130.00 P 0.00 0.00 0.00 3.58 -0.09 30 0 571 0
29JUN26 132.50 P 0.00 0.00 0.00 4.43 -0.09 30 0 47 0
29JUN26 135.00 P 5.76 5.80 5.76 5.42 -0.08 30 3 125 +3
29JUN26 137.50 P 0.00 0.00 0.00 6.58 -0.07 29 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 7.88 -0.13 29 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 9.37 -0.16 29 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 11.05 +0.07 30 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 12.78 +0.11 30 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 14.60 +0.16 30 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 16.53 +0.16 30 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 18.57 +0.20 30 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 20.66 +0.22 30 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 22.86 +0.25 30 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 25.63 +0.81 34 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 27.93 +0.54 35 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 30.22 +0.59 35 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.28 -0.02 30 0 7 0
30JUL26 107.50 P 0.00 0.00 0.00 0.40 -0.03 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.58 -0.03 30 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 0.81 -0.04 30 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.10 -0.05 30 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 1.50 -0.05 30 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 1.98 -0.05 30 0 16 0
30JUL26 122.50 P 0.00 0.00 0.00 2.52 -0.06 30 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 3.18 -0.06 30 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 3.96 -0.06 30 0 17 0
30JUL26 130.00 P 0.00 0.00 0.00 4.77 -0.10 30 0 8 0
30JUL26 132.50 P 0.00 0.00 0.00 5.68 -0.10 30 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 6.72 -0.08 29 0 24 0
30JUL26 137.50 P 8.53 8.53 8.53 7.88 -0.07 29 15 15 +15
30JUL26 140.00 P 0.00 0.00 0.00 9.19 -0.04 29 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 10.71 +0.08 30 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 12.22 0.00 29 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 13.94 +0.08 30 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 15.71 +0.08 30 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 17.55 +0.13 30 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 19.49 +0.14 30 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 21.49 +0.18 30 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 23.58 +0.19 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 31 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 30 0 19 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.07 0.00 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.12 +0.02 30 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.24 +0.01 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.34 +0.02 30 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.47 +0.03 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.64 +0.03 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.85 +0.05 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.11 +0.05 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.44 +0.07 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.80 +0.07 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.27 +0.09 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.77 +0.10 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.51 +0.13 30 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 4.18 +0.14 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 4.84 -0.02 30 0 30 0
29SEP26 127.50 P 0.00 0.00 0.00 5.63 -0.07 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 6.53 -0.11 29 0 14 0
29SEP26 132.50 P 0.00 0.00 0.00 7.77 +0.13 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 8.73 +0.03 29 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 9.94 +0.04 29 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 11.23 +0.03 29 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 12.66 +0.04 29 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 14.05 -0.10 29 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 15.64 -0.07 29 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 17.63 +0.32 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 19.41 +0.32 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.20 +0.32 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.11 +0.34 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.19 +0.48 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 27.35 +0.37 31 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 29.43 +0.39 31 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 31.57 +0.43 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.04 +0.01 30 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.06 +0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.13 +0.01 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.18 +0.01 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.26 +0.02 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.36 +0.03 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.48 +0.03 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.64 +0.04 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.83 +0.03 29 0 112 0
30DEC26 97.50 P 0.00 0.00 0.00 1.07 +0.06 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.34 +0.07 29 0 39 0
30DEC26 102.50 P 2.05 2.05 2.05 1.69 +0.09 29 5 65 0
30DEC26 105.00 P 0.00 0.00 0.00 2.06 +0.09 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.53 +0.12 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.02 +0.12 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.62 +0.15 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.26 +0.15 29 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 4.98 +0.19 29 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 5.70 -0.07 29 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 6.46 0.00 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 7.52 +0.04 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 8.37 -0.08 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.46 -0.06 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 10.71 +0.23 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 11.79 -0.03 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.13 0.00 28 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 14.65 +0.13 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 15.88 -0.11 28 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 17.42 -0.11 28 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.04 -0.06 28 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.06 +0.22 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 22.83 +0.35 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 24.31 -0.09 28 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 26.56 +0.30 29 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 28.76 +0.58 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 30.46 +0.31 29 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 32.48 +0.34 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 34.55 +0.36 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.87 +0.03 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.37 +0.03 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 3.99 +0.05 28 0 15 0
30MAR27 112.50 P 4.90 4.90 4.90 4.63 -0.10 28 4 4 +4
30MAR27 115.00 P 0.00 0.00 0.00 5.34 +0.06 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.16 +0.07 28 0 8 0
30MAR27 120.00 P 0.00 0.00 0.00 7.19 +0.08 29 0 4 0
30MAR27 122.50 P 0.00 0.00 0.00 7.88 -0.10 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.81 -0.11 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 9.87 +0.03 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.00 -0.18 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.18 0.00 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.59 +0.17 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 14.76 -0.02 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.27 +0.10 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 17.46 -0.17 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 18.98 -0.04 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 20.67 -0.08 28 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 22.54 +0.24 28 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 24.29 +0.24 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.05 +0.23 28 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 27.90 +0.27 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 29.77 +0.27 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.71 +0.31 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.66 +0.32 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 35.66 +0.32 29 0 0 0
TOTAL PUT 139 12,111 +56
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$ 3.04
29APR26 2.00 C 0.00 0.00 0.00 1.06 -0.12 199 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.96 -0.12 180 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.86 -0.12 161 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.76 -0.12 143 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.66 -0.12 125 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.55 -0.13 90 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.46 -0.13 91 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.36 -0.13 75 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.26 -0.14 58 0 20 0
29APR26 2.90 C 0.00 0.00 0.00 0.18 -0.12 56 0 55 0
29APR26 3.00 C 0.00 0.00 0.00 0.11 -0.10 52 0 138 0
29APR26 3.10 C 0.09 0.09 0.07 0.06 -0.08 50 19 375 0
29APR26 3.20 C 0.05 0.05 0.05 0.03 -0.06 50 228 358 -153
29APR26 3.30 C 0.00 0.00 0.00 0.02 -0.03 57 0 169 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 -0.02 58 0 275 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 329 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 79 0 144 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 89 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 98 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 115 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 123 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 131 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 153 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 1.06 -0.13 84 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.96 -0.13 75 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.86 -0.13 67 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.76 -0.13 59 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.67 -0.13 59 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.57 -0.12 51 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.48 -0.12 49 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.40 -0.12 48 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.32 -0.10 46 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.25 -0.10 44 0 145 0
28MAY26 3.00 C 0.20 0.20 0.19 0.20 -0.08 46 13 90 +1
28MAY26 3.10 C 0.00 0.00 0.00 0.15 -0.07 45 0 21 0
28MAY26 3.20 C 0.13 0.13 0.10 0.10 -0.08 42 17 239 +14
28MAY26 3.30 C 0.00 0.00 0.00 0.08 -0.05 45 0 653 0
28MAY26 3.40 C 0.07 0.07 0.06 0.06 -0.04 46 30 911 -5
28MAY26 3.50 C 0.05 0.05 0.05 0.04 -0.04 45 30 505 +30
28MAY26 3.60 C 0.00 0.00 0.00 0.03 -0.03 46 0 540 0
28MAY26 3.70 C 0.00 0.00 0.00 0.02 -0.02 45 0 66 0
28MAY26 3.80 C 0.02 0.02 0.02 0.01 -0.02 43 30 62 +30
28MAY26 3.90 C 0.00 0.00 0.00 0.01 -0.01 47 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 3 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 61 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.36 -0.12 84 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.31 -0.12 80 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.26 -0.12 76 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.21 -0.13 73 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.16 -0.13 69 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.11 -0.13 66 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.06 -0.13 62 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.97 -0.12 63 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.87 -0.12 56 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.78 -0.12 55 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.68 -0.12 48 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.60 -0.11 49 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.52 -0.11 48 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.44 -0.11 46 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.37 -0.11 45 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.31 -0.11 45 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.26 -0.08 45 0 26 0
29JUN26 3.10 C 0.00 0.00 0.00 0.21 -0.08 44 0 21 0
29JUN26 3.20 C 0.18 0.18 0.18 0.17 -0.07 44 3 14 0
29JUN26 3.30 C 0.00 0.00 0.00 0.14 -0.06 45 0 194 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 -0.06 45 0 794 0
29JUN26 3.50 C 0.00 0.00 0.00 0.09 -0.05 45 0 1,173 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 -0.04 45 0 232 0
29JUN26 3.70 C 0.00 0.00 0.00 0.06 -0.03 46 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 -0.03 44 0 175 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 -0.03 44 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 -0.03 39 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 -0.02 42 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 -0.01 44 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.07 -0.13 57 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.98 -0.12 56 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.88 -0.13 51 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.79 -0.12 48 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.71 -0.12 49 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.63 -0.11 48 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.55 -0.11 46 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.49 -0.11 47 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.43 -0.10 47 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.36 -0.10 45 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.31 -0.08 45 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.27 -0.07 46 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.23 -0.07 46 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.19 -0.07 45 0 15 0
30JUL26 3.40 C 0.00 0.00 0.00 0.16 -0.06 45 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.14 -0.05 46 0 4 0
30JUL26 3.60 C 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 -0.04 46 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.07 -0.03 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.06 -0.02 47 0 4 0
30JUL26 4.10 C 0.00 0.00 0.00 0.05 - 47 0 0 -
29SEP26 2.00 C 0.00 0.00 0.00 1.09 -0.14 50 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 1.00 -0.13 48 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.91 -0.14 46 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.83 -0.14 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.75 -0.13 45 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.68 -0.12 45 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.62 -0.11 46 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.56 -0.10 47 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.50 -0.09 46 0 6 0
29SEP26 2.90 C 0.00 0.00 0.00 0.45 -0.08 46 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 -0.10 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.34 -0.09 44 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.31 -0.08 45 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 -0.08 45 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.08 45 0 643 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 -0.07 46 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 -0.06 47 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 -0.05 46 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 -0.06 46 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 -0.06 46 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.04 47 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 -0.05 46 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 -0.04 47 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.03 47 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.03 47 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.03 47 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.03 46 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.03 45 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.03 44 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.03 42 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.11 -0.14 43 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 1.03 -0.13 43 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.95 -0.13 42 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.89 -0.12 45 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.82 -0.11 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.76 -0.10 45 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.70 -0.10 46 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.64 -0.10 45 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.59 -0.09 46 0 2 0
30DEC26 2.90 C 0.00 0.00 0.00 0.54 -0.09 45 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 -0.09 45 0 30 0
30DEC26 3.10 C 0.00 0.00 0.00 0.44 -0.09 44 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.08 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 -0.07 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 -0.08 45 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 -0.08 45 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.28 -0.08 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 -0.07 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 -0.07 45 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 -0.06 45 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 -0.06 45 0 21 0
30DEC26 4.10 C 0.00 0.00 0.00 0.17 -0.06 45 0 32 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 -0.05 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 -0.05 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 -0.04 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 -0.04 46 0 215 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 -0.04 45 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.15 -0.14 43 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.08 -0.13 44 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.02 -0.12 45 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.96 -0.10 46 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.89 -0.11 46 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.83 -0.10 46 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.77 -0.10 45 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.72 -0.10 46 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.67 -0.09 46 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.62 -0.09 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 -0.09 46 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 -0.10 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.49 -0.09 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.46 -0.07 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.43 -0.07 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 -0.08 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.37 -0.08 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 -0.07 46 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.32 -0.06 46 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 -0.07 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 -0.06 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 -0.06 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.23 -0.05 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 -0.06 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 -0.05 46 0 550 0
TOTAL CALL 370 15,210 -83
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 174 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 140 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 124 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 108 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 93 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 78 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 63 0 532 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 48 0 662 0
29APR26 2.90 P 0.02 0.02 0.02 0.03 +0.01 49 32 635 +16
29APR26 3.00 P 0.05 0.06 0.05 0.06 +0.03 47 15 842 +5
29APR26 3.10 P 0.08 0.08 0.08 0.11 +0.04 45 500 2,400 0
29APR26 3.20 P 0.00 0.00 0.00 0.18 +0.06 43 0 298 0
29APR26 3.30 P 0.00 0.00 0.00 0.27 +0.10 48 0 146 0
29APR26 3.40 P 0.00 0.00 0.00 0.36 +0.12 0 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.46 +0.14 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.56 +0.14 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.66 +0.13 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.76 +0.13 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.86 +0.13 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.96 +0.13 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.06 +0.13 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.16 +0.13 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.26 +0.14 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.36 +0.14 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.46 +0.13 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.56 +0.13 0 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 77 0 2 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 62 0 20 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 55 0 1 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
28MAY26 2.50 P 0.01 0.01 0.01 0.02 +0.01 49 12 259 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 +0.01 47 0 75 0
28MAY26 2.70 P 0.03 0.03 0.03 0.04 +0.01 43 20 99 +14
28MAY26 2.80 P 0.00 0.00 0.00 0.06 +0.01 41 0 165 0
28MAY26 2.90 P 0.08 0.09 0.08 0.10 +0.03 43 41 550 +21
28MAY26 3.00 P 0.11 0.11 0.11 0.14 +0.04 42 17 324 +14
28MAY26 3.10 P 0.14 0.17 0.14 0.19 +0.05 42 10 105 +10
28MAY26 3.20 P 0.20 0.20 0.20 0.25 +0.06 41 500 544 +500
28MAY26 3.30 P 0.00 0.00 0.00 0.33 +0.08 44 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.41 +0.09 44 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.49 +0.10 43 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.57 +0.10 38 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.66 +0.09 0 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.77 +0.12 47 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.86 +0.12 0 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.96 +0.12 0 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.06 +0.13 0 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.16 +0.13 0 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.26 +0.13 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.36 +0.13 0 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.46 +0.13 0 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.56 +0.13 0 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 113 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 61 0 22 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 50 0 17 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 +0.01 46 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 +0.01 45 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 +0.02 47 0 280 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 +0.01 43 0 116 0
29JUN26 2.70 P 0.08 0.08 0.08 0.09 +0.02 44 10 144 -10
29JUN26 2.80 P 0.11 0.11 0.11 0.12 +0.03 44 5 172 +5
29JUN26 2.90 P 0.00 0.00 0.00 0.16 +0.04 43 0 160 0
29JUN26 3.00 P 0.18 0.18 0.18 0.20 +0.04 42 50 253 +50
29JUN26 3.10 P 0.21 0.21 0.21 0.26 +0.05 43 10 7,820 -10
29JUN26 3.20 P 0.00 0.00 0.00 0.32 +0.06 43 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.38 +0.06 41 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.45 +0.07 41 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.54 +0.09 44 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.62 +0.09 43 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.71 +0.10 44 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.79 +0.10 42 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.88 +0.10 41 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.97 +0.10 38 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.07 +0.11 41 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.16 +0.11 0 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.26 +0.11 0 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.36 +0.12 0 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.46 +0.12 0 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.56 +0.13 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.66 +0.13 0 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.76 +0.13 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.86 +0.13 0 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 0.02 +0.01 48 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 +0.01 45 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.07 +0.01 44 0 25 0
30JUL26 2.60 P 0.00 0.00 0.00 0.09 +0.01 43 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.16 +0.03 43 0 65 0
30JUL26 2.90 P 0.00 0.00 0.00 0.20 +0.04 43 0 320 0
30JUL26 3.00 P 0.00 0.00 0.00 0.25 +0.05 43 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.31 +0.06 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.37 +0.06 44 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.43 +0.06 43 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.50 +0.07 43 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.57 +0.06 42 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.65 +0.08 43 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.74 +0.10 44 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.83 +0.11 45 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.91 +0.10 44 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.00 +0.11 44 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.09 - 44 0 0 -
29SEP26 2.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 +0.01 49 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 +0.01 47 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 +0.01 47 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 +0.02 48 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.13 +0.02 46 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.16 +0.02 46 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.20 +0.03 46 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.24 +0.03 46 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.29 +0.04 46 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.34 +0.05 46 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.41 +0.06 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.46 +0.05 47 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.53 +0.06 47 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.60 +0.07 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.67 +0.07 48 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.75 +0.08 49 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.82 +0.07 48 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.90 +0.08 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.99 +0.09 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.08 +0.09 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.16 +0.10 50 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.25 +0.10 50 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.34 +0.10 51 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.43 +0.10 51 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.52 +0.10 51 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.62 +0.11 53 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.71 +0.11 53 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.80 +0.11 52 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.90 +0.12 54 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.08 +0.01 46 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.10 +0.01 45 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.13 +0.02 46 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.16 +0.02 46 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.18 +0.01 44 0 265 0
30DEC26 2.60 P 0.00 0.00 0.00 0.21 0.00 43 0 393 0
30DEC26 2.70 P 0.00 0.00 0.00 0.26 +0.02 44 0 195 0
30DEC26 2.80 P 0.31 0.31 0.31 0.31 +0.03 45 3 259 +3
30DEC26 2.90 P 0.36 0.36 0.36 0.36 +0.04 45 2 139 +2
30DEC26 3.00 P 0.41 0.41 0.41 0.42 +0.04 46 10 172 0
30DEC26 3.10 P 0.00 0.00 0.00 0.47 +0.05 45 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.54 +0.05 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.60 +0.05 46 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.67 +0.06 46 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.74 +0.06 46 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.82 +0.07 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.90 +0.08 48 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.97 +0.07 47 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.05 +0.08 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.13 +0.08 47 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.22 +0.09 48 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.30 +0.08 48 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.39 +0.09 49 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.47 +0.08 48 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.57 +0.10 50 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.65 +0.09 49 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 6 0
30MAR27 2.10 P 0.00 0.00 0.00 0.12 +0.02 46 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.15 +0.02 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.17 +0.01 45 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.20 +0.01 44 0 130 0
30MAR27 2.50 P 0.00 0.00 0.00 0.24 +0.02 45 0 107 0
30MAR27 2.60 P 0.00 0.00 0.00 0.28 +0.03 45 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.33 +0.04 45 0 125 0
30MAR27 2.80 P 0.00 0.00 0.00 0.39 +0.04 46 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.42 +0.03 44 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.47 +0.03 44 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.54 +0.05 45 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.61 +0.05 46 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.67 +0.06 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.74 +0.07 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.81 +0.07 46 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.88 +0.06 47 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.96 +0.07 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.03 +0.07 47 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.11 +0.07 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.19 +0.08 48 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.27 +0.08 48 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.35 +0.08 47 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.44 +0.09 48 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.52 +0.08 48 0 10 0
TOTAL PUT 1,237 28,304 +620
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$ 48.46
29APR26 38.00 C 0.00 0.00 0.00 10.55 -1.65 95 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.48 -1.72 55 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.48 -1.72 48 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.48 -1.69 41 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.48 -1.69 35 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.48 -1.69 28 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.49 -1.68 31 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.51 -1.67 30 0 40 0
29APR26 46.00 C 0.00 0.00 0.00 2.59 -1.60 31 0 31 0
29APR26 47.00 C 2.02 2.17 1.91 1.82 -1.42 33 52 53 -29
29APR26 48.00 C 1.40 1.40 1.14 1.12 -1.17 32 29 85 -16
29APR26 49.00 C 0.78 0.78 0.78 0.59 -0.95 30 15 182 +15
29APR26 50.00 C 0.40 0.40 0.40 0.29 -0.66 30 1 365 0
29APR26 52.50 C 0.00 0.00 0.00 0.03 -0.15 31 0 262 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 111 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 51 0 230 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 62 0 356 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 391 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 82 0 395 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 100 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 108 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 116 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 123 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 131 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 138 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.83 -1.51 56 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.86 -1.34 52 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.59 -1.69 31 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 7.63 -1.79 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.69 -1.63 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.79 -1.58 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.93 -1.52 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.14 -1.44 31 0 83 0
28MAY26 46.00 C 0.00 0.00 0.00 3.41 -1.34 31 0 108 0
28MAY26 47.00 C 0.00 0.00 0.00 2.84 -1.14 32 0 46 0
28MAY26 48.00 C 0.00 0.00 0.00 2.25 -1.01 32 0 116 0
28MAY26 49.00 C 0.00 0.00 0.00 1.74 -0.88 31 0 92 0
28MAY26 50.00 C 0.00 0.00 0.00 1.33 -0.74 31 9 140 0
28MAY26 52.50 C 0.70 0.70 0.70 0.62 -0.46 31 15 275 -4
28MAY26 55.00 C 0.30 0.30 0.28 0.26 -0.26 31 12 89 -1
28MAY26 57.50 C 0.00 0.00 0.00 0.10 -0.13 31 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 -0.06 31 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 185 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 93 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.83 -1.53 47 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.91 -1.48 46 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.93 -1.50 43 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.75 -1.73 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.86 -1.57 33 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.01 -1.52 32 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.22 -1.44 32 0 0 0
29JUN26 45.00 C 5.20 5.20 5.20 4.49 -1.35 33 1 79 -1
29JUN26 46.00 C 0.00 0.00 0.00 3.81 -1.28 32 0 105 0
29JUN26 47.00 C 3.44 3.47 3.40 3.28 -1.11 33 52 227 +31
29JUN26 48.00 C 2.97 2.97 2.79 2.73 -0.94 33 95 360 +95
29JUN26 49.00 C 0.00 0.00 0.00 2.25 -0.84 33 0 226 0
29JUN26 50.00 C 0.00 0.00 0.00 1.85 -0.74 33 0 46 0
29JUN26 52.50 C 0.00 0.00 0.00 1.09 -0.54 33 0 71 0
29JUN26 55.00 C 0.74 0.74 0.67 0.61 -0.38 33 10 90 0
29JUN26 57.50 C 0.00 0.00 0.00 0.32 -0.25 33 0 152 0
29JUN26 60.00 C 0.00 0.00 0.00 0.16 -0.15 32 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 -0.08 33 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 -0.04 33 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 54 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 46 0 99 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.93 -1.46 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.99 -1.45 42 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.05 -1.46 40 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.91 -1.69 34 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.08 -1.50 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.30 -1.43 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.56 -1.37 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.90 -1.28 34 0 16 0
30JUL26 46.00 C 0.00 0.00 0.00 4.28 -1.20 33 0 79 0
30JUL26 47.00 C 0.00 0.00 0.00 3.78 -1.05 34 0 76 0
30JUL26 48.00 C 0.00 0.00 0.00 3.29 -0.91 34 0 30 0
30JUL26 49.00 C 0.00 0.00 0.00 2.83 -0.83 34 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 2.43 -0.76 34 0 36 0
30JUL26 52.50 C 1.74 1.74 1.74 1.64 -0.60 34 15 92 +15
30JUL26 55.00 C 0.00 0.00 0.00 1.08 -0.47 34 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.69 -0.35 34 0 3 0
30JUL26 60.00 C 0.00 0.00 0.00 0.43 -0.24 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.26 -0.16 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.15 -0.11 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.09 -0.07 34 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.05 -0.05 33 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.03 - 34 0 0 -
29SEP26 38.00 C 0.00 0.00 0.00 11.03 -1.52 38 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.28 -1.37 39 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.39 -1.40 38 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.64 -1.32 37 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.96 -1.33 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.30 -1.30 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.70 -1.21 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 6.11 -1.19 38 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 5.43 -1.27 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.94 -1.21 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.50 -0.97 36 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 4.09 -0.90 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.70 -0.87 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.87 -0.75 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.20 -0.64 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.69 -0.51 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.28 -0.40 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.96 -0.33 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.72 -0.26 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.54 -0.20 38 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.39 -0.16 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.30 -0.12 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.22 -0.11 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.16 -0.08 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.12 -0.06 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.05 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.04 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.47 -1.35 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.70 -1.30 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.96 -1.26 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.51 -0.98 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.89 -0.97 37 0 6 0
30DEC26 43.00 C 0.00 0.00 0.00 8.30 -1.22 36 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.73 -1.19 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.20 -1.15 36 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 6.51 -1.27 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.03 -1.26 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 5.61 -0.98 35 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 5.21 -0.91 35 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 4.81 -0.91 35 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 3.97 -0.78 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.25 -0.69 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.64 -0.61 36 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 2.13 -0.53 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.73 -0.43 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.39 -0.38 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.15 -0.28 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.92 -0.24 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.73 -0.24 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.59 -0.18 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.47 -0.16 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.38 -0.13 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.30 -0.12 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.24 -0.09 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 -0.09 36 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.15 -0.06 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.12 -0.05 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.04 -1.32 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.35 -1.33 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.73 -1.31 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 10.12 -1.30 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.58 -1.23 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.32 -0.92 37 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.50 -1.20 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 8.28 -0.88 37 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 7.56 -1.09 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 7.09 -1.09 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.68 -1.04 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.29 -0.96 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.90 -0.96 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 5.04 -0.84 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.27 -0.80 36 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 3.63 -0.70 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 3.07 -0.63 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.58 -0.58 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.19 -0.48 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.94 -0.35 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.65 -0.27 37 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 1.37 -0.32 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.16 -0.26 37 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.96 -0.25 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.81 -0.21 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.66 -0.20 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.57 -0.16 37 0 0 0
TOTAL CALL 306 10,888 +105
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 65 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 51 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 38 0 99 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 69 0
29APR26 45.00 P 0.00 0.00 0.00 0.04 +0.03 32 0 127 0
29APR26 46.00 P 0.14 0.14 0.14 0.11 +0.08 31 1 118 -1
29APR26 47.00 P 0.00 0.00 0.00 0.29 +0.22 31 0 262 0
29APR26 48.00 P 0.58 0.61 0.52 0.59 +0.40 30 116 457 +28
29APR26 49.00 P 1.00 1.00 1.00 1.09 +0.66 29 50 207 0
29APR26 50.00 P 0.00 0.00 0.00 1.76 +0.93 28 0 425 0
29APR26 52.50 P 0.00 0.00 0.00 4.05 +1.46 29 0 181 0
29APR26 55.00 P 0.00 0.00 0.00 6.54 +1.54 0 0 0 -31
29APR26 57.50 P 0.00 0.00 0.00 9.04 +1.69 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.54 +1.66 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.04 +1.64 0 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 16.54 +1.66 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.04 +1.69 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.54 +1.69 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.04 +1.69 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.54 +1.69 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.04 +1.69 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.54 +1.69 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.04 +1.69 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.54 +1.62 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.04 +1.68 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 12 0
28MAY26 40.00 P 0.00 0.00 0.00 0.04 +0.02 31 0 68 0
28MAY26 41.00 P 0.00 0.00 0.00 0.08 +0.04 31 0 47 0
28MAY26 42.00 P 0.24 0.24 0.24 0.14 +0.07 31 2 29 -2
28MAY26 43.00 P 0.00 0.00 0.00 0.24 +0.12 31 0 48 0
28MAY26 44.00 P 0.00 0.00 0.00 0.38 +0.18 31 0 81 0
28MAY26 45.00 P 0.64 0.64 0.64 0.59 +0.26 31 2 120 0
28MAY26 46.00 P 0.89 0.89 0.89 0.87 +0.36 31 4 118 +4
28MAY26 47.00 P 1.20 1.20 1.20 1.23 +0.48 31 1 112 -1
28MAY26 48.00 P 1.57 1.60 1.48 1.62 +0.56 31 16 369 0
28MAY26 49.00 P 0.00 0.00 0.00 2.10 +0.65 30 0 219 0
28MAY26 50.00 P 2.61 2.61 2.61 2.68 +0.76 30 15 294 -15
28MAY26 52.50 P 0.00 0.00 0.00 4.54 +1.11 31 0 121 0
28MAY26 55.00 P 0.00 0.00 0.00 6.70 +1.31 31 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 9.07 +1.59 31 0 5 0
28MAY26 60.00 P 0.00 0.00 0.00 11.54 +1.59 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.04 +1.64 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.54 +1.66 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.04 +1.55 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.54 +1.62 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.04 +1.69 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.54 +1.55 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.04 +1.69 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.54 +1.69 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.04 +1.54 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.54 +1.62 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.04 +1.67 0 0 0 0
29JUN26 38.00 P 0.25 0.25 0.25 0.16 +0.07 33 10 20 +10
29JUN26 39.00 P 0.00 0.00 0.00 0.24 +0.10 33 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.35 +0.13 33 0 63 0
29JUN26 41.00 P 0.00 0.00 0.00 0.50 +0.19 33 0 45 0
29JUN26 42.00 P 0.00 0.00 0.00 0.70 +0.24 33 0 72 0
29JUN26 43.00 P 0.95 0.95 0.95 0.96 +0.31 33 2 47 0
29JUN26 44.00 P 1.21 1.28 1.21 1.26 +0.39 33 4 38 0
29JUN26 45.00 P 1.54 1.54 1.51 1.62 +0.48 33 16 124 0
29JUN26 46.00 P 1.27 2.00 1.27 2.02 +0.55 33 34 73 -12
29JUN26 47.00 P 2.34 2.37 2.34 2.46 +0.60 33 30 288 -10
29JUN26 48.00 P 0.00 0.00 0.00 2.96 +0.65 32 0 209 0
29JUN26 49.00 P 0.00 0.00 0.00 3.54 +0.74 32 0 86 0
29JUN26 50.00 P 0.00 0.00 0.00 4.18 +0.83 32 0 139 0
29JUN26 52.50 P 0.00 0.00 0.00 6.04 +1.06 32 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 8.11 +1.22 32 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 10.10 +0.95 20 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 12.45 +1.20 0 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 14.90 +1.30 0 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 17.45 +1.43 0 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 19.92 +1.45 0 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 22.25 +1.31 0 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 24.70 +1.25 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.19 +1.37 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 29.68 +1.26 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.17 +1.26 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 34.66 +1.26 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.15 +1.26 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 39.90 +1.52 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.39 +1.52 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 44.89 +1.65 0 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 47.38 +1.64 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.37 +0.12 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.52 +0.18 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.69 +0.21 34 0 64 0
30JUL26 41.00 P 0.00 0.00 0.00 0.89 +0.25 34 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 1.16 +0.32 34 0 51 0
30JUL26 43.00 P 0.00 0.00 0.00 1.46 +0.38 34 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 1.80 +0.45 34 0 72 0
30JUL26 45.00 P 0.00 0.00 0.00 2.18 +0.50 34 0 34 0
30JUL26 46.00 P 2.52 2.52 2.52 2.58 +0.53 34 15 45 0
30JUL26 47.00 P 0.00 0.00 0.00 3.05 +0.58 33 0 75 0
30JUL26 48.00 P 0.00 0.00 0.00 3.56 +0.64 33 0 54 0
30JUL26 49.00 P 0.00 0.00 0.00 4.11 +0.70 33 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 4.73 +0.78 33 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 6.53 +1.00 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.51 +1.15 34 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.39 +1.12 29 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 12.61 +1.11 23 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 14.95 +1.25 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.45 +1.40 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 19.92 +1.45 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.27 +1.33 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 24.71 - 0 0 0 -
29SEP26 38.00 P 0.00 0.00 0.00 1.09 +0.26 38 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.32 +0.29 38 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.60 +0.36 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 1.90 +0.39 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.25 +0.42 38 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.62 +0.44 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.05 +0.52 38 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.48 +0.54 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 3.99 +0.63 38 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.50 +0.67 39 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 5.07 +0.73 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.66 +0.81 39 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.27 +0.83 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 7.97 +0.97 39 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 9.84 +1.10 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 11.87 +1.23 41 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 14.02 +1.34 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 16.27 +1.42 43 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 18.61 +1.50 45 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 20.96 +1.51 47 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 23.39 +1.55 49 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.79 +1.50 51 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.09 +1.31 50 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.52 +1.30 51 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 32.96 +1.31 53 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.41 +1.33 54 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 37.87 +1.34 55 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.44 +1.45 59 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 42.90 +1.46 61 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.25 +1.35 58 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.72 +1.36 59 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.66 +0.28 36 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 1.93 +0.29 36 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.26 +0.35 36 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.68 +0.48 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.05 +0.43 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.48 +0.50 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.91 +0.52 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.39 +0.57 37 0 32 0
30DEC26 46.00 P 0.00 0.00 0.00 4.90 +0.65 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.42 +0.66 37 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 5.99 +0.71 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.59 +0.79 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.19 +0.79 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 8.86 +0.93 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 10.67 +1.05 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 12.60 +1.13 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 14.64 +1.22 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.81 +1.34 41 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 19.04 +1.39 42 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 21.35 +1.46 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.62 +1.42 43 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 26.03 +1.45 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.42 +1.43 46 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.78 +1.36 47 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.15 +1.35 47 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.53 +1.32 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.02 +1.39 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.46 +1.40 50 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 42.91 +1.41 51 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.46 +1.51 54 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.34 +0.33 37 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.69 +0.40 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.05 +0.44 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.42 +0.46 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.86 +0.45 37 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 4.29 +0.47 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.74 +0.48 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.26 +0.56 38 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 5.77 +0.59 38 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.30 +0.60 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.88 +0.66 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 7.48 +0.73 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.09 +0.74 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 9.73 +0.87 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.48 +0.92 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.36 +1.02 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.35 +1.12 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.42 +1.18 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 19.59 +1.29 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.80 +1.32 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.03 +1.33 42 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.30 +1.30 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.62 +1.29 43 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.96 +1.31 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.34 +1.35 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 35.61 +1.25 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.02 +1.27 44 0 0 0
TOTAL PUT 318 10,291 -30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 59.30
24APR26 44.00 C 0.00 0.00 0.00 15.43 -0.77 225 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 14.43 -0.77 210 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 13.43 -0.77 196 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 12.43 -0.77 182 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 11.44 -0.76 171 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 10.44 -0.76 157 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 9.44 -0.76 143 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 6.95 -0.76 111 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 4.45 -0.80 77 0 1 0
24APR26 57.50 C 1.80 1.92 1.60 2.12 -0.83 55 67 67 +31
24APR26 60.00 C 0.72 1.09 0.45 0.60 -0.61 51 88 75 +3
24APR26 62.50 C 0.27 0.33 0.12 0.09 -0.24 51 74 146 +14
24APR26 65.00 C 0.06 0.06 0.03 0.01 -0.05 54 21 137 -2
24APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 64 0
24APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 91 0 42 0
24APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
24APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 138 0 10 0
24APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 18.42 -0.81 139 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 17.40 -0.84 126 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 16.41 -0.86 121 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 15.43 -0.79 117 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 14.43 -0.82 110 0 18 0
29APR26 46.00 C 0.00 0.00 0.00 13.43 -0.82 102 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 12.43 -0.81 95 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 11.44 -0.82 89 0 68 0
29APR26 49.00 C 10.45 10.45 10.45 10.45 -0.79 83 1 75 -1
29APR26 50.00 C 0.00 0.00 0.00 9.44 -0.81 74 0 162 -5
29APR26 52.50 C 7.10 7.10 7.10 6.98 -0.81 61 5 112 0
29APR26 55.00 C 4.47 4.61 4.25 4.62 -0.79 51 8 365 0
29APR26 57.50 C 2.51 2.67 2.03 2.51 -0.78 43 79 427 +34
29APR26 60.00 C 1.20 1.50 0.87 1.12 -0.61 43 220 1,002 +4
29APR26 62.50 C 0.52 0.65 0.35 0.38 -0.37 42 221 588 -17
29APR26 65.00 C 0.20 0.22 0.16 0.10 -0.17 42 198 972 -90
29APR26 67.50 C 0.16 0.16 0.09 0.02 -0.06 42 57 858 +33
29APR26 70.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 505 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 338 0
29APR26 75.00 C 0.03 0.03 0.03 0.01 0.00 66 1 1,031 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 237 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 81 0 281 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 89 0 147 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 96 0 676 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 102 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 109 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 115 0 128 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 121 0 321 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 127 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 133 0 638 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 139 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 144 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 149 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 154 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 159 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 164 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 169 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 173 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 178 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 182 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 186 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 191 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 199 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 203 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 206 0 113 0
30APR26 45.00 C 0.00 0.00 0.00 14.45 -0.82 105 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 13.43 -0.82 95 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 12.43 -0.81 88 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 11.44 -0.83 83 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 10.45 -0.81 77 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 9.44 -0.81 69 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 6.98 -0.84 56 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 4.64 -0.86 48 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 2.69 -0.60 46 0 0 0
30APR26 60.00 C 1.36 1.65 1.15 1.28 -0.56 45 62 54 +49
30APR26 62.50 C 0.60 0.66 0.58 0.50 -0.34 44 17 38 +9
30APR26 65.00 C 0.24 0.27 0.24 0.16 -0.17 44 75 83 +72
30APR26 67.50 C 0.00 0.00 0.00 0.04 -0.07 44 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 3 0
30APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 18.52 -0.88 63 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 17.53 -0.80 61 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 16.64 -0.70 64 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 15.59 -0.78 57 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 14.65 -0.84 57 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 13.65 -0.78 53 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 12.72 -0.78 52 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 11.74 -0.76 49 0 18 0
28MAY26 49.00 C 0.00 0.00 0.00 10.81 -0.80 48 0 0 0
28MAY26 50.00 C 9.60 9.60 9.60 9.94 -0.80 48 1 52 -1
28MAY26 52.50 C 7.78 7.78 7.78 7.78 -0.62 45 1 84 +1
28MAY26 55.00 C 5.90 5.90 5.28 5.90 -0.69 44 12 88 +7
28MAY26 57.50 C 4.10 4.31 3.95 4.45 -0.66 46 17 245 +15
28MAY26 60.00 C 3.50 3.50 2.81 3.15 -0.53 45 161 454 +74
28MAY26 62.50 C 2.50 2.50 2.08 2.15 -0.48 45 35 636 +8
28MAY26 65.00 C 1.80 1.80 1.50 1.42 -0.38 45 51 213 +29
28MAY26 67.50 C 1.29 1.29 1.00 0.91 -0.28 45 62 289 +41
28MAY26 70.00 C 0.80 0.82 0.74 0.56 -0.21 45 60 557 +4
28MAY26 72.50 C 0.00 0.00 0.00 0.34 -0.14 45 0 175 0
28MAY26 75.00 C 0.41 0.45 0.39 0.20 -0.10 45 31 368 +24
28MAY26 77.50 C 0.34 0.34 0.34 0.11 -0.07 44 2 64 0
28MAY26 80.00 C 0.26 0.26 0.26 0.06 -0.05 44 3 1,607 +3
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 132 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 66 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 72 0
28MAY26 90.00 C 0.12 0.12 0.12 0.01 0.00 48 1 176 +1
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 56 0 82 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
28MAY26 102.50 C 0.05 0.05 0.05 0.01 0.00 61 1 15 +1
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 65 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 19 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 74 0 8 0
28MAY26 120.00 C 0.02 0.02 0.02 0.01 0.00 76 20 32 +20
28MAY26 122.50 C 0.02 0.02 0.02 0.01 0.00 78 31 43 +31
28MAY26 125.00 C 0.02 0.02 0.02 0.01 0.00 80 23 69 +23
29JUN26 30.00 C 0.00 0.00 0.00 29.69 -0.77 90 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 28.58 -0.82 78 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 27.68 -0.76 81 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 26.62 -0.79 73 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 25.59 -0.80 68 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 24.67 -0.81 70 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 23.68 -0.81 67 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 22.71 -0.85 65 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 21.80 -0.72 66 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 20.76 -0.76 61 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 19.76 -0.85 57 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 18.78 -0.87 55 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 17.83 -0.86 54 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 16.86 -0.80 52 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 15.93 -0.82 51 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 14.97 -0.84 49 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 14.03 -0.85 47 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 13.11 -0.81 46 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 12.27 -0.69 46 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 11.40 -0.76 45 0 193 0
29JUN26 50.00 C 0.00 0.00 0.00 10.46 -0.85 43 0 43 0
29JUN26 52.50 C 8.53 8.53 8.53 8.53 -0.80 42 5 54 -5
29JUN26 55.00 C 0.00 0.00 0.00 6.95 -0.63 43 0 607 0
29JUN26 57.50 C 5.16 5.59 5.16 5.53 -0.61 44 23 169 +15
29JUN26 60.00 C 4.47 4.47 4.20 4.39 -0.58 45 17 1,041 +13
29JUN26 62.50 C 0.00 0.00 0.00 3.37 -0.52 44 6 551 0
29JUN26 65.00 C 2.78 2.79 2.74 2.53 -0.45 44 21 380 +6
29JUN26 67.50 C 2.11 2.11 2.11 1.88 -0.38 44 3 571 0
29JUN26 70.00 C 1.65 1.78 1.58 1.37 -0.32 44 54 1,010 +29
29JUN26 72.50 C 1.28 1.28 1.28 0.99 -0.25 44 1 448 0
29JUN26 75.00 C 1.00 1.00 1.00 0.70 -0.21 44 1 1,445 -1
29JUN26 77.50 C 0.82 0.82 0.82 0.49 -0.16 44 2 857 0
29JUN26 80.00 C 0.65 0.74 0.65 0.34 -0.13 44 2 646 0
29JUN26 82.50 C 0.00 0.00 0.00 0.24 -0.09 44 0 107 0
29JUN26 85.00 C 0.00 0.00 0.00 0.16 -0.07 44 0 270 0
29JUN26 87.50 C 0.00 0.00 0.00 0.11 -0.05 44 0 221 0
29JUN26 90.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 1,416 0
29JUN26 92.50 C 0.00 0.00 0.00 0.05 -0.03 44 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 250 0
29JUN26 97.50 C 0.25 0.25 0.24 0.03 -0.01 45 7 52 +7
29JUN26 100.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 194 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 599 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 46 0 26 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 52 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 55 0 21 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 58 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 62 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 63 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 64 0 16 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 66 0 53 0
30JUL26 41.00 C 0.00 0.00 0.00 18.98 -0.89 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 18.11 -0.76 50 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 17.22 -0.77 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.31 -0.72 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.41 -0.76 47 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.48 -0.78 46 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 13.71 -0.73 46 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.80 -0.76 45 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.94 -0.85 44 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.22 -0.76 44 0 10 0
30JUL26 52.50 C 0.00 0.00 0.00 9.53 -0.61 45 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 7.86 -0.72 44 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 6.53 -0.57 44 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 5.39 -0.60 45 0 116 0
30JUL26 62.50 C 0.00 0.00 0.00 4.36 -0.56 44 0 82 0
30JUL26 65.00 C 3.55 3.55 3.55 3.48 -0.50 44 1 54 0
30JUL26 67.50 C 0.00 0.00 0.00 2.75 -0.44 44 0 39 0
30JUL26 70.00 C 0.00 0.00 0.00 2.16 -0.38 44 0 16 0
30JUL26 72.50 C 0.00 0.00 0.00 1.68 -0.33 44 0 4 0
30JUL26 75.00 C 1.75 1.75 1.75 1.30 -0.28 44 2 48 0
30JUL26 77.50 C 1.50 1.50 1.46 1.00 -0.23 44 3 28 +3
30JUL26 80.00 C 1.25 1.25 1.25 0.76 -0.20 44 1 46 0
30JUL26 82.50 C 1.01 1.09 1.01 0.58 -0.16 44 109 105 +93
29SEP26 40.00 C 0.00 0.00 0.00 20.48 -0.78 48 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.58 -0.83 47 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.70 -0.75 46 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 17.87 -0.77 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.03 -0.71 46 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 16.18 -0.76 45 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 15.42 -0.70 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 14.65 -0.68 45 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.91 -0.63 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.17 -0.71 44 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 12.51 -0.64 45 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 10.89 -0.61 45 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 9.42 -0.62 44 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 8.17 -0.61 45 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 7.11 -0.49 45 0 128 0
29SEP26 62.50 C 0.00 0.00 0.00 6.11 -0.50 45 0 182 0
29SEP26 65.00 C 0.00 0.00 0.00 5.19 -0.46 45 0 633 0
29SEP26 67.50 C 0.00 0.00 0.00 4.39 -0.42 45 0 386 0
29SEP26 70.00 C 3.99 3.99 3.99 3.70 -0.38 45 1 1,613 -1
29SEP26 72.50 C 0.00 0.00 0.00 3.11 -0.34 45 0 1,114 0
29SEP26 75.00 C 0.00 0.00 0.00 2.61 -0.30 45 0 136 0
29SEP26 77.50 C 0.00 0.00 0.00 2.18 -0.26 45 0 85 0
29SEP26 80.00 C 2.40 2.40 2.40 1.81 -0.24 45 1 2,410 0
29SEP26 82.50 C 2.10 2.10 2.10 1.51 -0.20 45 1 35 0
29SEP26 85.00 C 0.00 0.00 0.00 1.25 -0.18 45 0 88 0
29SEP26 87.50 C 0.00 0.00 0.00 1.04 -0.15 45 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.86 -0.13 45 0 52 0
29SEP26 92.50 C 0.00 0.00 0.00 0.71 -0.12 45 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.58 -0.11 44 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.48 -0.09 45 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.40 -0.07 45 0 65 0
29SEP26 102.50 C 0.00 0.00 0.00 0.33 -0.06 45 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.27 -0.05 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.22 -0.05 44 0 6 0
29SEP26 110.00 C 0.00 0.00 0.00 0.18 -0.04 44 0 92 0
29SEP26 112.50 C 0.00 0.00 0.00 0.15 -0.03 45 0 6 0
29SEP26 115.00 C 0.00 0.00 0.00 0.12 -0.03 44 0 7 0
29SEP26 117.50 C 0.49 0.49 0.49 0.10 -0.03 44 8 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 119 0
30DEC26 40.00 C 0.00 0.00 0.00 21.33 -0.81 46 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 20.50 -0.80 46 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 19.70 -0.79 45 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 18.90 -0.75 45 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 18.15 -0.76 45 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 17.41 -0.71 45 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 16.72 -0.67 45 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 16.02 -0.69 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 15.32 -0.71 44 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 14.69 -0.65 44 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 14.07 -0.62 45 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 12.56 -0.63 44 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 11.18 -0.66 44 0 11 0
30DEC26 57.50 C 0.00 0.00 0.00 10.10 -0.52 45 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 9.03 -0.55 45 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 8.00 -0.54 45 0 46 0
30DEC26 65.00 C 7.00 7.00 7.00 7.06 -0.51 45 2 596 -2
30DEC26 67.50 C 0.00 0.00 0.00 6.23 -0.47 45 0 6 0
30DEC26 70.00 C 5.63 5.64 5.63 5.48 -0.44 45 2 634 -2
30DEC26 72.50 C 0.00 0.00 0.00 4.82 -0.41 45 0 2,260 0
30DEC26 75.00 C 0.00 0.00 0.00 4.23 -0.38 44 0 31 0
30DEC26 77.50 C 0.00 0.00 0.00 3.71 -0.35 44 0 32 0
30DEC26 80.00 C 0.00 0.00 0.00 3.25 -0.32 44 0 49 0
30DEC26 82.50 C 0.00 0.00 0.00 2.85 -0.29 44 0 22 0
30DEC26 85.00 C 3.20 3.20 3.20 2.49 -0.27 44 4 182 +4
30DEC26 87.50 C 0.00 0.00 0.00 2.18 -0.24 44 0 0 0
30DEC26 90.00 C 2.62 2.62 2.62 1.90 -0.22 44 1 44 +1
30DEC26 92.50 C 0.00 0.00 0.00 1.66 -0.20 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.45 -0.18 44 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 1.27 -0.16 44 0 21 0
30DEC26 100.00 C 0.00 0.00 0.00 1.11 -0.15 44 0 71 0
30DEC26 102.50 C 0.00 0.00 0.00 0.97 -0.13 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.84 -0.12 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.74 -0.10 44 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.64 -0.10 44 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 0.56 -0.09 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.49 -0.08 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.43 -0.07 44 0 3 0
30DEC26 120.00 C 0.00 0.00 0.00 0.37 -0.07 44 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 21.37 -0.78 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 20.69 -0.68 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 19.96 -0.65 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 19.17 -0.73 44 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 18.53 -0.65 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 17.85 -0.69 44 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 17.21 -0.63 44 0 4 0
30MAR27 48.00 C 15.90 15.90 15.90 16.58 -0.62 44 1 1 +1
30MAR27 49.00 C 0.00 0.00 0.00 15.97 -0.61 44 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 15.38 -0.79 44 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 13.95 -0.62 44 0 301 0
30MAR27 55.00 C 0.00 0.00 0.00 12.70 -0.59 44 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 11.57 -0.62 45 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 10.58 -0.48 45 0 12 0
30MAR27 62.50 C 0.00 0.00 0.00 9.56 -0.58 45 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 8.63 -0.55 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 7.78 -0.52 45 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 7.01 -0.49 44 0 12 0
30MAR27 72.50 C 0.00 0.00 0.00 6.31 -0.47 44 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 5.68 -0.44 44 0 37 0
30MAR27 77.50 C 0.00 0.00 0.00 5.11 -0.41 44 0 5 0
30MAR27 80.00 C 0.00 0.00 0.00 4.59 -0.39 44 0 47 0
30MAR27 82.50 C 0.00 0.00 0.00 4.13 -0.36 44 0 8 0
30MAR27 85.00 C 0.00 0.00 0.00 3.71 -0.34 44 0 23 0
30MAR27 87.50 C 4.30 4.30 4.30 3.34 -0.31 44 2 20 +2
30MAR27 90.00 C 3.79 3.80 3.79 3.00 -0.29 44 2 41 +2
TOTAL CALL 1,989 43,732 +580
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 116 0 2 0
24APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 96 0 7 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 71 0 12 0
24APR26 55.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 68 0
24APR26 57.50 P 0.38 0.46 0.22 0.25 +0.01 50 113 214 +25
24APR26 60.00 P 1.45 1.76 1.10 1.24 +0.21 48 28 67 -1
24APR26 62.50 P 0.00 0.00 0.00 3.37 +0.67 62 0 2 0
24APR26 65.00 P 0.00 0.00 0.00 5.70 +0.76 0 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 8.20 +0.80 0 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 10.70 +0.80 0 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 13.20 +0.80 0 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 15.70 +0.80 0 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 18.20 +0.80 0 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 20.70 +0.80 0 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 23.20 +0.80 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 103 0 3 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 96 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 84 0 52 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 78 0 201 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 73 0 346 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 190 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0.00 0.00 0.00 0.01 0.00 51 0 540 0
29APR26 52.50 P 0.06 0.08 0.06 0.03 0.00 44 72 899 +65
29APR26 55.00 P 0.20 0.26 0.17 0.16 0.00 42 212 471 +135
29APR26 57.50 P 0.72 0.86 0.55 0.63 +0.05 41 159 394 -74
29APR26 60.00 P 1.94 2.11 1.55 1.72 +0.22 41 92 600 +30
29APR26 62.50 P 0.00 0.00 0.00 3.44 +0.28 37 0 308 0
29APR26 65.00 P 0.00 0.00 0.00 5.75 +0.52 39 1 541 -1
29APR26 67.50 P 8.15 8.15 8.15 8.21 +0.72 43 1 484 -1
29APR26 70.00 P 0.00 0.00 0.00 10.70 +0.79 0 0 284 0
29APR26 72.50 P 0.00 0.00 0.00 13.20 +0.80 0 0 328 0
29APR26 75.00 P 0.00 0.00 0.00 15.70 +0.80 0 0 395 -421
29APR26 77.50 P 0.00 0.00 0.00 18.20 +0.80 0 0 8 -21
29APR26 80.00 P 0.00 0.00 0.00 20.70 +0.80 0 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 23.20 +0.80 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 25.70 +0.80 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 28.20 +0.80 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 30.70 +0.80 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 33.20 +0.80 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 35.70 +0.80 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 38.20 +0.80 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 40.70 +0.80 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 43.20 +0.80 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 45.70 +0.80 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 48.20 +0.80 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 50.70 +0.80 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 53.20 +0.80 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 55.70 +0.80 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 58.20 +0.80 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 60.70 +0.80 0 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 63.20 +0.80 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 65.70 +0.80 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 68.20 +0.80 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 70.70 +0.80 0 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 73.20 +0.80 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 75.70 +0.80 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 78.20 +0.80 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 80.70 +0.80 0 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 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 0.00 48 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.05 0.00 45 0 2 0
30APR26 55.00 P 0.26 0.26 0.26 0.22 0.00 43 1 9 +1
30APR26 57.50 P 0.99 0.99 0.88 0.76 +0.10 43 22 39 +20
30APR26 60.00 P 2.30 2.30 2.30 1.86 +0.26 42 5 8 0
30APR26 62.50 P 0.00 0.00 0.00 3.64 +0.44 43 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 5.82 +0.59 43 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 8.22 +0.71 44 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 10.70 +0.76 0 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 13.20 +0.80 0 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 15.72 +0.82 72 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 18.20 +0.80 0 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 20.70 +0.80 0 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 23.20 +0.80 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 45 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 0.00 46 0 18 0
28MAY26 43.00 P 0.00 0.00 0.00 0.03 0.00 45 0 86 0
28MAY26 44.00 P 0.07 0.07 0.07 0.05 0.00 46 5 135 -5
28MAY26 45.00 P 0.00 0.00 0.00 0.07 0.00 45 0 129 0
28MAY26 46.00 P 0.13 0.13 0.13 0.10 0.00 45 5 143 +2
28MAY26 47.00 P 0.00 0.00 0.00 0.15 0.00 45 0 223 0
28MAY26 48.00 P 0.00 0.00 0.00 0.20 0.00 44 0 203 0
28MAY26 49.00 P 0.30 0.30 0.25 0.28 +0.01 44 31 100 +29
28MAY26 50.00 P 0.36 0.42 0.36 0.39 +0.02 44 10 176 +6
28MAY26 52.50 P 0.80 0.81 0.68 0.79 +0.05 44 62 564 -40
28MAY26 55.00 P 1.34 1.50 1.30 1.42 +0.10 44 43 1,126 +16
28MAY26 57.50 P 2.34 2.52 2.07 2.32 +0.15 43 15 415 +1
28MAY26 60.00 P 3.84 3.84 3.84 3.55 +0.24 43 2 444 0
28MAY26 62.50 P 5.20 5.61 5.20 5.10 +0.25 43 6 589 -2
28MAY26 65.00 P 0.00 0.00 0.00 7.01 +0.40 45 0 452 0
28MAY26 67.50 P 9.00 9.00 9.00 9.05 +0.48 46 1 179 +1
28MAY26 70.00 P 0.00 0.00 0.00 11.23 +0.54 47 0 206 0
28MAY26 72.50 P 0.00 0.00 0.00 13.51 +0.47 47 0 120 0
28MAY26 75.00 P 0.00 0.00 0.00 15.85 +0.61 47 0 21 0
28MAY26 77.50 P 0.00 0.00 0.00 18.25 +0.67 46 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 20.70 +0.69 0 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 23.20 +0.74 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 25.70 +0.80 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 28.20 +0.78 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 30.70 +0.80 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 33.20 +0.80 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 35.70 +0.80 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 38.20 +0.80 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 40.70 +0.80 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 43.20 +0.80 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 45.70 +0.80 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 48.20 +0.80 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 50.70 +0.80 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 53.20 +0.80 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 55.70 +0.80 0 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 58.20 +0.80 0 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 60.70 +0.80 0 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 63.20 +0.80 0 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 65.70 +0.80 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 58 0 42 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 23 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 50 0 69 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 46 0 63 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 72 0
29JUN26 37.00 P 0.06 0.06 0.06 0.02 0.00 44 2 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 44 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.04 -0.01 44 0 38 0
29JUN26 40.00 P 0.00 0.00 0.00 0.06 -0.01 44 0 144 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 0.00 44 0 82 0
29JUN26 42.00 P 0.16 0.16 0.16 0.12 0.00 44 2 117 -2
29JUN26 43.00 P 0.00 0.00 0.00 0.17 0.00 44 0 24 0
29JUN26 44.00 P 0.00 0.00 0.00 0.23 0.00 44 0 98 0
29JUN26 45.00 P 0.00 0.00 0.00 0.29 0.00 43 0 83 0
29JUN26 46.00 P 0.00 0.00 0.00 0.38 +0.01 43 0 87 0
29JUN26 47.00 P 0.44 0.44 0.44 0.49 +0.01 43 1 171 0
29JUN26 48.00 P 0.58 0.58 0.58 0.62 +0.02 43 6 149 -3
29JUN26 49.00 P 0.00 0.00 0.00 0.77 +0.02 43 0 362 0
29JUN26 50.00 P 0.89 0.89 0.89 0.97 +0.04 43 3 1,129 -3
29JUN26 52.50 P 1.55 1.55 1.55 1.55 +0.06 43 8 584 +8
29JUN26 55.00 P 2.20 2.32 2.20 2.34 +0.10 43 18 1,828 +16
29JUN26 57.50 P 3.20 3.52 3.20 3.36 +0.17 42 10 476 +1
29JUN26 60.00 P 0.00 0.00 0.00 4.63 +0.25 42 0 603 0
29JUN26 62.50 P 0.00 0.00 0.00 6.21 +0.31 43 0 642 0
29JUN26 65.00 P 0.00 0.00 0.00 7.99 +0.35 44 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 9.92 +0.40 45 0 533 0
29JUN26 70.00 P 12.03 12.03 12.03 12.03 +0.59 47 23 1,469 -13
29JUN26 72.50 P 0.00 0.00 0.00 14.14 +0.45 47 0 925 0
29JUN26 75.00 P 0.00 0.00 0.00 16.34 +0.59 47 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 18.69 +0.69 48 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 21.01 +0.67 48 0 700 0
29JUN26 82.50 P 0.00 0.00 0.00 23.42 +0.74 49 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 25.81 +0.74 49 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 28.23 +0.71 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 30.70 +0.80 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.20 +0.74 0 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 35.70 +0.80 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 38.20 +0.80 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 40.70 +0.80 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 43.20 +0.80 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 45.70 +0.80 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 48.20 +0.80 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 50.70 +0.80 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 53.20 +0.80 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 55.70 +0.80 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 58.20 +0.80 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 60.70 +0.80 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 63.20 +0.80 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 65.70 +0.80 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 68.20 +0.80 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 70.70 +0.80 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 73.20 +0.80 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 75.70 +0.80 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 78.20 +0.80 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 80.70 +0.80 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.23 -0.01 43 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.30 0.00 43 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.37 0.00 43 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 0.48 0.00 43 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.59 +0.01 43 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.74 +0.02 43 0 25 0
30JUL26 47.00 P 0.00 0.00 0.00 0.89 +0.02 43 0 65 0
30JUL26 48.00 P 1.05 1.05 1.05 1.08 +0.03 43 2 82 +2
30JUL26 49.00 P 1.15 1.18 1.15 1.28 +0.03 43 4 120 +4
30JUL26 50.00 P 0.00 0.00 0.00 1.52 +0.05 43 0 68 0
30JUL26 52.50 P 0.00 0.00 0.00 2.23 +0.08 43 0 96 0
30JUL26 55.00 P 0.00 0.00 0.00 3.11 +0.12 42 0 86 0
30JUL26 57.50 P 3.94 4.25 3.94 4.19 +0.17 42 31 146 +14
30JUL26 60.00 P 0.00 0.00 0.00 5.47 +0.23 42 0 57 0
30JUL26 62.50 P 0.00 0.00 0.00 7.04 +0.31 43 0 13 0
30JUL26 65.00 P 0.00 0.00 0.00 8.77 +0.41 44 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 10.64 +0.40 44 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.64 +0.45 45 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 14.72 +0.52 46 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 16.96 +0.54 47 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.16 +0.60 48 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.39 +0.64 48 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.68 +0.53 48 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.55 +0.02 44 0 53 0
29SEP26 41.00 P 0.00 0.00 0.00 0.67 +0.03 44 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.80 +0.04 44 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 0.96 +0.05 44 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 1.11 +0.04 44 0 97 0
29SEP26 45.00 P 0.00 0.00 0.00 1.32 +0.07 44 0 70 0
29SEP26 46.00 P 0.00 0.00 0.00 1.52 +0.06 44 0 117 0
29SEP26 47.00 P 0.00 0.00 0.00 1.75 +0.08 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 2.02 +0.10 44 0 35 0
29SEP26 49.00 P 2.13 2.13 2.13 2.29 +0.10 44 2 115 0
29SEP26 50.00 P 0.00 0.00 0.00 2.58 +0.12 44 0 2,679 0
29SEP26 52.50 P 3.29 3.29 3.29 3.43 +0.14 43 1 1,020 +1
29SEP26 55.00 P 0.00 0.00 0.00 4.44 +0.18 43 0 959 0
29SEP26 57.50 P 0.00 0.00 0.00 5.60 +0.23 43 0 458 0
29SEP26 60.00 P 6.91 7.22 6.91 6.93 +0.25 43 9 779 -9
29SEP26 62.50 P 0.00 0.00 0.00 8.48 +0.33 44 0 713 0
29SEP26 65.00 P 0.00 0.00 0.00 10.14 +0.33 44 0 398 0
29SEP26 67.50 P 0.00 0.00 0.00 11.96 +0.38 45 0 188 0
29SEP26 70.00 P 0.00 0.00 0.00 13.87 +0.40 45 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 15.86 +0.44 46 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 17.90 +0.45 46 0 140 0
29SEP26 77.50 P 0.00 0.00 0.00 20.01 +0.49 47 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 22.22 +0.54 47 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 24.45 +0.58 48 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 26.75 +0.65 48 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 29.03 +0.55 49 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 31.42 +0.61 50 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 33.67 +0.55 49 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 36.10 +0.66 50 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 38.54 +0.72 51 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 40.86 +0.55 49 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 43.34 +0.71 50 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.74 +0.67 48 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 48.20 +0.73 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 50.70 +0.80 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 53.20 +0.80 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 55.70 +0.80 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 58.20 +0.80 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 60.70 +0.80 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.15 +0.04 43 0 48 0
30DEC26 41.00 P 1.16 1.16 1.16 1.31 +0.03 43 5 55 +5
30DEC26 42.00 P 0.00 0.00 0.00 1.52 +0.05 43 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.74 +0.05 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.96 +0.06 43 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 2.22 +0.08 43 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 2.50 +0.08 43 0 6 0
30DEC26 47.00 P 0.00 0.00 0.00 2.78 +0.08 43 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 3.09 +0.11 43 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 3.43 +0.11 43 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 3.78 +0.12 43 0 347 0
30DEC26 52.50 P 0.00 0.00 0.00 4.74 +0.15 43 0 209 0
30DEC26 55.00 P 0.00 0.00 0.00 5.80 +0.16 43 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 7.03 +0.20 43 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 8.35 +0.24 43 0 241 0
30DEC26 62.50 P 9.77 9.77 9.77 9.91 +0.28 43 1 53 -1
30DEC26 65.00 P 0.00 0.00 0.00 11.58 +0.30 43 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 13.36 +0.35 44 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 15.26 +0.43 45 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 17.17 +0.38 45 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 19.19 +0.45 46 0 29 0
30DEC26 77.50 P 0.00 0.00 0.00 21.24 +0.47 46 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 23.29 +0.49 46 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 25.43 +0.51 46 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 27.60 +0.53 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 29.83 +0.53 47 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 32.13 +0.59 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 34.51 +0.67 49 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.85 +0.67 49 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 39.16 +0.59 50 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.56 +0.70 50 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.94 +0.70 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 46.34 +0.67 51 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 48.67 +0.66 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 51.08 +0.64 51 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 53.49 +0.65 51 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 55.94 +0.69 52 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 58.43 +0.71 53 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 60.86 +0.80 53 0 0 0
30MAR27 41.00 P 1.71 1.71 1.71 1.96 +0.04 43 1 9 -1
30MAR27 42.00 P 0.00 0.00 0.00 2.19 +0.05 43 0 3 0
30MAR27 43.00 P 2.12 2.18 2.10 2.46 +0.06 43 3 10 +2
30MAR27 44.00 P 0.00 0.00 0.00 2.74 +0.06 43 0 0 0
30MAR27 45.00 P 2.76 2.76 2.76 3.03 +0.07 43 1 27 +1
30MAR27 46.00 P 0.00 0.00 0.00 3.32 +0.07 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.67 +0.09 43 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 4.02 +0.09 43 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 4.38 +0.10 43 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 4.73 +0.09 43 0 371 0
30MAR27 52.50 P 0.00 0.00 0.00 5.80 +0.13 43 0 328 0
30MAR27 55.00 P 0.00 0.00 0.00 6.92 +0.18 43 0 629 0
30MAR27 57.50 P 0.00 0.00 0.00 8.18 +0.18 42 0 603 0
30MAR27 60.00 P 0.00 0.00 0.00 9.54 +0.27 42 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 11.11 +0.33 43 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 12.78 +0.36 43 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 14.54 +0.39 44 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 16.35 +0.39 44 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 18.25 +0.43 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.22 +0.43 45 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 22.17 +0.39 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.29 +0.50 46 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 26.31 +0.43 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.43 +0.46 46 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 30.65 +0.52 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.80 +0.51 46 0 0 0
TOTAL PUT 1,019 39,290 -213
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$ 64.85
29APR26 42.00 C 0.00 0.00 0.00 23.15 +0.37 190 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 22.02 +0.27 161 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 21.18 +0.30 176 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 20.07 +0.37 153 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 19.14 +0.47 154 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 18.10 +0.40 141 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 17.16 +0.43 141 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 16.11 +0.43 127 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 14.87 +0.14 0 0 133 0
29APR26 52.50 C 0.00 0.00 0.00 12.72 +0.18 111 0 514 0
29APR26 55.00 C 0.00 0.00 0.00 9.88 +0.05 45 0 502 0
29APR26 57.50 C 0.00 0.00 0.00 7.39 +0.18 38 0 869 0
29APR26 60.00 C 4.99 5.08 4.96 5.10 +0.17 46 45 825 -15
29APR26 62.50 C 2.91 3.03 2.91 2.96 +0.07 41 30 650 0
29APR26 65.00 C 1.41 1.51 1.08 1.38 -0.02 40 300 776 +180
29APR26 67.50 C 0.58 0.70 0.47 0.50 -0.08 39 199 538 +72
29APR26 70.00 C 0.22 0.25 0.19 0.14 -0.05 39 39 419 +10
29APR26 72.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 363 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 370 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 51 0 166 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 81 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 23.61 +0.28 102 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 22.35 +0.36 86 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 21.18 +0.24 73 0 0 0
28MAY26 45.00 C 20.14 20.14 20.14 20.14 +0.38 67 2 2 +2
28MAY26 46.00 C 0.00 0.00 0.00 19.39 +0.52 76 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 18.25 +0.48 66 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 17.43 +0.70 70 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 16.19 +0.23 56 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 15.45 +0.19 63 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 12.95 +0.41 53 0 103 0
28MAY26 55.00 C 0.00 0.00 0.00 10.24 -0.10 38 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 8.07 +0.23 38 0 114 0
28MAY26 60.00 C 0.00 0.00 0.00 6.22 +0.10 39 0 483 0
28MAY26 62.50 C 0.00 0.00 0.00 4.53 +0.08 39 0 212 0
28MAY26 65.00 C 3.15 3.25 3.15 3.15 +0.07 38 6 275 -4
28MAY26 67.50 C 2.16 2.16 2.14 2.13 +0.04 38 16 641 +16
28MAY26 70.00 C 1.41 1.55 1.24 1.36 -0.03 38 75 378 +65
28MAY26 72.50 C 1.02 1.02 0.95 0.83 -0.04 38 35 220 0
28MAY26 75.00 C 0.60 0.60 0.60 0.49 -0.03 38 1 152 +1
28MAY26 77.50 C 0.42 0.42 0.42 0.28 -0.02 38 30 111 +15
28MAY26 80.00 C 0.00 0.00 0.00 0.15 -0.02 38 0 92 0
28MAY26 82.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 20 0
28MAY26 85.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 23.61 +0.28 82 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 22.47 +0.42 74 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 21.36 +0.37 67 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 20.41 +0.61 66 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 19.41 +0.52 62 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 18.43 +0.66 60 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 17.46 +0.71 57 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 16.55 +0.59 56 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 15.56 +0.30 54 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 13.17 +0.63 48 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 10.59 +0.12 39 0 237 0
29JUN26 57.50 C 0.00 0.00 0.00 8.58 +0.07 39 0 266 0
29JUN26 60.00 C 7.00 7.00 7.00 6.84 +0.10 39 5 480 -5
29JUN26 62.50 C 0.00 0.00 0.00 5.33 +0.07 39 0 212 0
29JUN26 65.00 C 3.87 4.18 3.87 4.08 +0.04 39 348 1,442 +324
29JUN26 67.50 C 3.03 3.15 3.03 3.07 0.00 40 16 463 +2
29JUN26 70.00 C 2.35 2.51 2.35 2.26 -0.03 40 6 2,038 0
29JUN26 72.50 C 0.00 0.00 0.00 1.62 -0.04 39 0 894 0
29JUN26 75.00 C 1.20 1.41 1.20 1.15 -0.04 39 46 1,572 0
29JUN26 77.50 C 1.00 1.00 1.00 0.80 -0.04 39 6 135 -6
29JUN26 80.00 C 0.00 0.00 0.00 0.55 -0.03 39 0 765 0
29JUN26 82.50 C 0.54 0.54 0.54 0.37 -0.03 39 1 670 0
29JUN26 85.00 C 0.00 0.00 0.00 0.25 -0.02 39 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.17 -0.01 39 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.11 -0.01 39 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.07 -0.01 39 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.02 0.00 40 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 42 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 23.61 +0.28 71 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 22.47 +0.42 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 21.36 +0.37 58 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 20.41 +0.15 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.41 +0.38 54 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.43 +0.08 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.46 +0.27 50 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.64 +0.14 51 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.71 +0.43 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 13.45 +0.68 46 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 11.35 +0.65 44 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 9.17 +0.08 40 0 87 0
30JUL26 60.00 C 0.00 0.00 0.00 7.57 +0.08 40 0 150 0
30JUL26 62.50 C 0.00 0.00 0.00 6.18 +0.07 40 0 180 0
30JUL26 65.00 C 0.00 0.00 0.00 5.01 +0.06 40 0 121 0
30JUL26 67.50 C 0.00 0.00 0.00 4.05 +0.04 41 0 96 0
30JUL26 70.00 C 0.00 0.00 0.00 3.19 0.00 40 0 30 0
30JUL26 72.50 C 0.00 0.00 0.00 2.48 -0.01 40 0 19 0
30JUL26 75.00 C 2.10 2.10 2.10 1.92 -0.01 40 1 18 +1
30JUL26 77.50 C 0.00 0.00 0.00 1.48 -0.02 40 0 29 0
30JUL26 80.00 C 0.00 0.00 0.00 1.13 -0.02 40 0 48 0
30JUL26 82.50 C 1.06 1.06 1.06 0.85 -0.01 40 6 72 +6
30JUL26 85.00 C 0.00 0.00 0.00 0.63 -0.02 40 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.48 -0.01 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.61 +0.28 57 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.47 +0.13 52 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.56 +0.57 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.65 +0.32 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 19.72 +0.35 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.84 +0.41 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 18.01 +0.09 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 17.17 +0.28 47 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.34 +0.67 47 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 14.39 +0.31 45 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 12.57 +0.50 44 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 10.93 +0.59 44 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 9.28 +0.15 42 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 8.02 +0.12 42 0 26 0
29SEP26 65.00 C 6.88 6.88 6.88 6.90 +0.11 42 5 1,537 0
29SEP26 67.50 C 5.86 6.03 5.86 5.92 +0.10 43 175 906 +175
29SEP26 70.00 C 0.00 0.00 0.00 5.04 +0.05 42 0 67 0
29SEP26 72.50 C 0.00 0.00 0.00 4.27 0.00 42 0 95 0
29SEP26 75.00 C 0.00 0.00 0.00 3.57 0.00 42 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 3.02 0.00 42 0 20 0
29SEP26 80.00 C 0.00 0.00 0.00 2.51 0.00 42 0 67 0
29SEP26 82.50 C 0.00 0.00 0.00 2.10 -0.01 42 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.74 -0.01 42 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.45 -0.01 42 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 1.19 -0.01 42 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.99 +0.02 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.78 -0.04 42 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.65 -0.01 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.52 -0.01 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.44 -0.02 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.35 -0.02 42 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.30 -0.01 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.24 -0.01 42 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.20 0.00 42 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 24.01 +0.28 50 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 23.18 +0.11 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 22.35 +0.15 49 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 21.51 +0.15 48 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 20.54 -0.02 46 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 19.90 +0.15 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 18.99 +0.04 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.37 +0.35 46 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 17.64 +0.14 46 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 15.78 +0.04 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 14.27 +0.40 44 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 12.81 +0.52 44 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 11.27 +0.10 43 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 10.06 +0.09 43 0 19 0
30DEC26 65.00 C 0.00 0.00 0.00 8.99 +0.11 43 0 22 0
30DEC26 67.50 C 0.00 0.00 0.00 8.00 +0.12 43 0 173 0
30DEC26 70.00 C 0.00 0.00 0.00 7.12 +0.12 43 0 45 0
30DEC26 72.50 C 0.00 0.00 0.00 6.28 +0.05 43 0 28 0
30DEC26 75.00 C 0.00 0.00 0.00 5.56 +0.02 43 0 179 0
30DEC26 77.50 C 0.00 0.00 0.00 4.89 +0.02 43 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 4.30 +0.01 43 0 552 0
30DEC26 82.50 C 0.00 0.00 0.00 3.78 0.00 43 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 3.30 0.00 43 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.92 0.00 43 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.53 -0.01 42 0 44 0
30MAR27 42.00 C 0.00 0.00 0.00 24.11 -0.33 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 24.06 +0.19 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 23.29 +0.21 48 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 22.48 +0.10 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 21.75 +0.10 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.01 +0.08 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 20.29 +0.21 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 19.60 +0.09 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 18.92 +0.13 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 17.33 +0.12 45 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 15.82 +0.10 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 14.41 +0.10 44 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 12.97 +0.14 43 0 210 0
30MAR27 62.50 C 12.00 12.00 12.00 11.80 +0.13 43 5 353 0
30MAR27 65.00 C 0.00 0.00 0.00 10.79 +0.10 44 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 9.81 +0.12 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.87 +0.07 43 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 8.05 +0.05 43 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 7.23 -0.01 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 6.58 -0.02 43 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 5.93 -0.02 43 0 26 0
30MAR27 82.50 C 0.00 0.00 0.00 5.34 -0.02 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.84 -0.03 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 4.35 -0.03 43 0 0 0
TOTAL CALL 1,398 27,616 +839
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 118 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 112 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 106 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 101 0 117 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 95 0 67 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 90 0 189 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 84 0 249 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 79 0 266 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 792 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2,090 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,688 0
29APR26 57.50 P 0.00 0.00 0.00 0.02 -0.02 40 0 685 0
29APR26 60.00 P 0.22 0.27 0.19 0.12 -0.08 39 22 3,901 0
29APR26 62.50 P 0.58 0.60 0.51 0.52 -0.18 39 42 573 -18
29APR26 65.00 P 1.62 1.70 1.33 1.44 -0.29 38 81 354 +48
29APR26 67.50 P 0.00 0.00 0.00 3.09 -0.31 38 0 162 0
29APR26 70.00 P 0.00 0.00 0.00 5.26 -0.24 39 0 53 0
29APR26 72.50 P 0.00 0.00 0.00 7.66 -0.22 38 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 10.15 -0.20 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.65 -0.20 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.15 -0.20 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.65 -0.20 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.15 -0.20 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.65 -0.20 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.15 -0.20 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 27.65 -0.20 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 30.15 -0.20 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 32.65 -0.20 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 35.15 -0.20 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 37.65 -0.20 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 40.15 -0.20 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 42.65 -0.20 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 45.27 -0.09 183 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 49 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 47 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 44 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 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 40 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 0.00 40 0 168 0
28MAY26 50.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 281 0
28MAY26 52.50 P 0.22 0.22 0.22 0.11 -0.03 38 6 365 0
28MAY26 55.00 P 0.41 0.41 0.41 0.27 -0.06 38 3 840 -1
28MAY26 57.50 P 0.71 0.71 0.64 0.60 -0.09 38 7 510 0
28MAY26 60.00 P 1.25 1.25 1.11 1.14 -0.15 38 22 389 +21
28MAY26 62.50 P 2.00 2.25 1.98 1.94 -0.19 37 15 591 +9
28MAY26 65.00 P 3.17 3.20 3.15 3.06 -0.27 37 20 213 -10
28MAY26 67.50 P 0.00 0.00 0.00 4.54 -0.28 37 0 119 0
28MAY26 70.00 P 0.00 0.00 0.00 6.33 -0.23 38 0 14 0
28MAY26 72.50 P 0.00 0.00 0.00 8.33 -0.23 38 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 10.50 -0.22 38 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 12.66 -0.37 29 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 15.21 -0.21 38 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 17.66 -0.20 38 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 20.15 -0.24 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 22.65 -0.48 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 0.03 -0.01 39 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 30 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 107 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.13 -0.03 39 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.18 -0.03 39 0 100 0
29JUN26 49.00 P 0.00 0.00 0.00 0.25 -0.04 39 0 302 0
29JUN26 50.00 P 0.00 0.00 0.00 0.32 -0.06 39 0 373 0
29JUN26 52.50 P 0.00 0.00 0.00 0.62 -0.08 39 0 658 0
29JUN26 55.00 P 0.00 0.00 0.00 1.07 -0.10 39 0 1,404 0
29JUN26 57.50 P 1.75 1.77 1.59 1.66 -0.14 39 9 1,282 +4
29JUN26 60.00 P 2.58 2.58 2.58 2.47 -0.18 38 2 3,192 -2
29JUN26 62.50 P 3.91 3.91 3.48 3.55 -0.21 38 323 1,049 +285
29JUN26 65.00 P 0.00 0.00 0.00 4.88 -0.25 38 0 983 0
29JUN26 67.50 P 0.00 0.00 0.00 6.44 -0.33 39 0 348 0
29JUN26 70.00 P 0.00 0.00 0.00 8.21 -0.23 39 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 10.12 -0.55 39 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 12.04 -0.64 37 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 14.19 -0.74 36 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 16.43 -0.53 35 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 18.73 -0.57 32 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 20.98 -0.63 0 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 23.38 -0.63 0 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 25.79 -1.01 0 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 28.24 -0.65 0 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 30.80 -0.30 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 33.26 -0.76 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 35.76 -0.63 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 38.23 -0.59 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 40.89 -0.22 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 43.19 -0.28 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 45.68 -0.60 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 48.14 -0.45 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.12 -0.02 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.16 -0.02 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.21 -0.03 40 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 0.28 -0.03 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.36 -0.03 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.45 -0.05 40 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.57 -0.04 40 0 17 0
30JUL26 50.00 P 0.85 0.85 0.85 0.70 -0.06 40 15 30 +14
30JUL26 52.50 P 0.00 0.00 0.00 1.13 -0.09 40 0 30 0
30JUL26 55.00 P 0.00 0.00 0.00 1.65 -0.15 39 0 34 0
30JUL26 57.50 P 2.61 2.61 2.53 2.37 -0.17 39 40 42 +32
30JUL26 60.00 P 3.62 3.62 3.31 3.31 -0.17 39 164 311 +164
30JUL26 62.50 P 0.00 0.00 0.00 4.46 -0.19 39 0 82 0
30JUL26 65.00 P 5.78 5.78 5.78 5.79 -0.22 39 9 24 +9
30JUL26 67.50 P 0.00 0.00 0.00 7.34 -0.23 39 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 9.05 -0.48 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.76 -0.61 39 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.71 -0.57 38 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.77 -0.79 38 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.92 -0.74 38 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.14 -0.51 37 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.51 -0.65 38 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 23.95 -0.38 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.41 -0.03 42 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.49 -0.04 42 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.61 -0.04 42 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.72 -0.04 42 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 0.86 -0.06 42 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.03 -0.05 42 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.19 -0.06 42 0 80 0
29SEP26 49.00 P 0.00 0.00 0.00 1.40 -0.07 42 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 1.62 -0.07 42 0 1,725 0
29SEP26 52.50 P 0.00 0.00 0.00 2.16 -0.16 41 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 2.90 -0.17 41 0 689 0
29SEP26 57.50 P 0.00 0.00 0.00 3.82 -0.15 41 0 231 0
29SEP26 60.00 P 0.00 0.00 0.00 4.87 -0.18 41 0 904 0
29SEP26 62.50 P 0.00 0.00 0.00 6.08 -0.19 41 0 79 0
29SEP26 65.00 P 7.77 7.89 7.53 7.40 -0.24 41 142 1,163 +82
29SEP26 67.50 P 0.00 0.00 0.00 8.97 -0.21 42 0 590 0
29SEP26 70.00 P 10.38 10.38 10.38 10.58 -0.27 41 1 83 0
29SEP26 72.50 P 0.00 0.00 0.00 12.40 -0.43 42 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 14.27 -0.46 42 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 16.01 -0.56 41 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 18.28 -0.47 43 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 20.09 -0.54 40 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 22.26 -0.63 40 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 24.46 -0.57 40 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 26.71 -0.53 39 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 29.00 -0.76 38 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 31.30 -0.81 36 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 33.70 -0.57 35 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 36.42 -0.25 43 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 38.49 -0.50 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 40.91 -0.47 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 43.34 -0.47 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 45.98 -0.48 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 48.45 -0.27 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.96 -0.07 42 0 19 0
30DEC26 43.00 P 0.00 0.00 0.00 1.16 -0.04 42 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.33 0.00 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.51 -0.06 42 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.74 -0.06 42 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 1.96 -0.07 42 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.19 -0.08 42 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.47 -0.05 42 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 2.72 -0.07 42 0 191 0
30DEC26 52.50 P 0.00 0.00 0.00 3.46 0.00 42 0 100 0
30DEC26 55.00 P 0.00 0.00 0.00 4.29 -0.14 42 0 831 0
30DEC26 57.50 P 0.00 0.00 0.00 5.30 -0.14 41 0 371 0
30DEC26 60.00 P 0.00 0.00 0.00 6.42 -0.17 41 0 84 0
30DEC26 62.50 P 0.00 0.00 0.00 7.68 -0.04 41 0 41 0
30DEC26 65.00 P 9.04 9.04 9.04 9.02 -0.21 41 15 158 +15
30DEC26 67.50 P 0.00 0.00 0.00 10.52 -0.23 41 0 95 0
30DEC26 70.00 P 0.00 0.00 0.00 12.13 -0.23 41 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 13.85 -0.24 41 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 15.49 -0.61 41 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 17.52 -0.33 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 19.42 -0.52 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 21.31 -0.65 41 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 23.35 -0.55 41 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.44 -0.56 40 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.58 -0.73 40 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.62 -0.07 43 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 1.85 -0.07 43 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.08 -0.08 43 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.31 -0.08 43 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.57 -0.09 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 2.85 -0.09 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.12 -0.08 43 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.38 -0.11 42 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 3.62 -0.15 42 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 4.54 -0.11 42 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.47 -0.11 42 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 6.51 -0.14 42 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 7.71 -0.14 42 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 8.90 -0.20 41 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 10.40 -0.16 42 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 11.82 -0.25 41 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 13.37 -0.31 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.10 -0.27 41 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 16.89 -0.41 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 18.56 -0.59 41 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 20.44 -0.61 41 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.37 -0.51 41 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.35 -0.32 41 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 26.37 -0.13 41 0 0 0
TOTAL PUT 938 38,104 +652
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$ 19.83
29APR26 15.00 C 0.00 0.00 0.00 4.85 -0.44 94 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.35 -0.44 84 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.84 -0.45 61 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.34 -0.45 52 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.84 -0.45 44 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.34 -0.45 36 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.84 -0.45 28 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.36 -0.44 32 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.92 -0.42 32 0 15 0
29APR26 19.50 C 0.00 0.00 0.00 0.55 -0.37 32 0 154 0
29APR26 20.00 C 0.00 0.00 0.00 0.30 -0.25 34 0 647 0
29APR26 21.00 C 0.00 0.00 0.00 0.05 -0.10 33 0 503 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 129 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 95 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.90 -0.42 49 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.40 -0.42 43 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.87 -0.45 27 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.37 -0.42 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.88 -0.45 24 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.40 -0.45 24 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.94 -0.44 24 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.52 -0.41 25 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 1.17 -0.35 26 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 0.84 -0.29 25 0 286 0
28MAY26 20.00 C 0.60 0.60 0.60 0.58 -0.25 25 15 325 +15
28MAY26 21.00 C 0.00 0.00 0.00 0.22 -0.17 24 0 477 0
28MAY26 22.00 C 0.10 0.10 0.10 0.08 -0.08 25 1 109 0
28MAY26 23.00 C 0.00 0.00 0.00 0.03 -0.03 26 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 30 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.42 -0.38 51 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.92 -0.39 47 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.43 -0.38 44 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.94 -0.38 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.46 -0.37 40 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.90 -0.45 24 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.42 -0.44 26 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.94 -0.44 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.48 -0.43 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.05 -0.41 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.66 -0.38 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.34 -0.32 26 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 1.03 -0.28 26 0 44 0
29JUN26 20.00 C 0.00 0.00 0.00 0.77 -0.24 25 0 268 0
29JUN26 21.00 C 0.47 0.47 0.43 0.40 -0.16 25 47 434 +47
29JUN26 22.00 C 0.26 0.26 0.26 0.18 -0.11 25 16 413 +16
29JUN26 23.00 C 0.00 0.00 0.00 0.08 -0.05 25 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.03 -0.03 25 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.46 -0.37 37 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.98 -0.38 35 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.42 -0.45 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.95 -0.44 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.50 -0.42 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.08 -0.40 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.70 -0.37 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.36 -0.34 25 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.10 -0.26 26 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.84 -0.24 25 0 45 0
30JUL26 21.00 C 0.00 0.00 0.00 0.47 -0.17 25 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.24 -0.12 25 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.12 -0.07 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.06 -0.04 25 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.03 -0.02 26 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.42 -0.38 43 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.92 -0.39 39 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.43 -0.39 37 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.95 -0.38 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.47 -0.38 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.00 -0.37 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.45 -0.45 25 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.99 -0.42 25 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.57 -0.40 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.18 -0.37 25 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.82 -0.35 25 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 1.51 -0.32 25 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.28 -0.24 26 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 1.05 -0.22 26 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 0.68 -0.17 25 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.44 -0.13 25 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.27 -0.09 25 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.16 -0.06 25 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.10 -0.04 25 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 -0.02 25 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.97 -0.38 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.51 -0.37 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.06 -0.37 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.52 -0.47 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.11 -0.46 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.73 -0.36 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.38 -0.33 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.08 -0.30 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.80 -0.27 25 0 0 0
30DEC26 19.50 C 1.77 1.77 1.69 1.61 -0.24 26 30 110 +30
30DEC26 20.00 C 0.00 0.00 0.00 1.38 -0.23 26 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 1.02 -0.18 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 0.74 -0.14 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.53 -0.10 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.37 -0.08 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.26 -0.06 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.12 -0.03 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.04 -0.01 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.03 -0.38 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.60 -0.36 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.16 -0.33 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.63 -0.50 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.26 -0.35 25 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 2.92 -0.32 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.61 -0.30 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.33 -0.27 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.07 -0.26 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.90 -0.16 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.67 -0.23 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.30 -0.18 25 0 19 0
30MAR27 22.00 C 0.00 0.00 0.00 1.00 -0.15 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.76 -0.12 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.58 -0.08 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.43 -0.07 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.32 -0.05 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.23 -0.04 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.17 -0.03 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
TOTAL CALL 109 5,863 +108
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 81 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29APR26 17.00 P 0.03 0.03 0.03 0.01 0.00 54 15 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 108 0
29APR26 18.00 P 0.03 0.03 0.03 0.01 0.00 36 15 92 +15
29APR26 18.50 P 0.05 0.05 0.05 0.03 +0.01 34 15 129 -15
29APR26 19.00 P 0.10 0.10 0.10 0.09 +0.04 34 16 104 +16
29APR26 19.50 P 0.22 0.23 0.20 0.21 +0.08 32 38 262 +38
29APR26 20.00 P 0.40 0.48 0.40 0.44 +0.15 32 101 1,034 -66
29APR26 21.00 P 0.00 0.00 0.00 1.21 +0.34 32 0 681 0
29APR26 22.00 P 0.00 0.00 0.00 2.17 +0.43 0 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 3.17 +0.45 0 0 407 -5
29APR26 24.00 P 0.00 0.00 0.00 4.17 +0.45 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.17 +0.35 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.17 +0.36 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.17 +0.36 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.17 +0.36 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.17 +0.36 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.17 +0.36 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.17 +0.36 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 28 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 +0.01 27 0 92 0
28MAY26 17.50 P 0.00 0.00 0.00 0.04 +0.01 26 0 123 0
28MAY26 18.00 P 0.00 0.00 0.00 0.08 +0.02 25 0 209 0
28MAY26 18.50 P 0.18 0.18 0.18 0.15 +0.04 25 10 198 +10
28MAY26 19.00 P 0.00 0.00 0.00 0.28 +0.08 25 0 146 0
28MAY26 19.50 P 0.40 0.49 0.40 0.45 +0.11 25 32 221 +32
28MAY26 20.00 P 0.60 0.70 0.60 0.67 +0.13 24 32 328 +20
28MAY26 21.00 P 1.40 1.41 1.40 1.36 +0.27 25 80 342 0
28MAY26 22.00 P 0.00 0.00 0.00 2.21 +0.36 24 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 3.17 +0.42 0 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 4.17 +0.37 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.17 +0.35 0 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.17 +0.36 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.17 +0.36 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.17 +0.36 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.17 +0.36 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.17 +0.36 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.17 +0.36 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 29 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.02 0.00 25 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.08 +0.02 25 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.14 +0.04 25 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.24 +0.07 25 0 30 0
29JUN26 18.00 P 0.00 0.00 0.00 0.37 +0.09 25 0 38 0
29JUN26 18.50 P 0.00 0.00 0.00 0.55 +0.13 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.76 +0.15 25 0 104 0
29JUN26 19.50 P 1.01 1.01 1.01 1.01 +0.17 24 16 182 +16
29JUN26 20.00 P 1.27 1.33 1.27 1.32 +0.22 24 31 167 +31
29JUN26 21.00 P 2.00 2.00 2.00 2.10 +0.30 25 10 305 0
29JUN26 22.00 P 2.80 2.98 2.80 2.87 +0.29 16 50 150 -30
29JUN26 23.00 P 3.80 3.90 3.80 3.78 +0.39 0 70 8 -50
29JUN26 24.00 P 4.60 4.90 4.60 4.74 +0.44 0 90 0 -50
29JUN26 25.00 P 0.00 0.00 0.00 5.79 +0.37 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 6.78 +0.38 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.76 +0.37 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.75 +0.38 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.74 +0.38 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.73 +0.38 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.73 +0.38 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.15 +0.03 25 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.24 +0.06 25 0 27 0
30JUL26 17.50 P 0.00 0.00 0.00 0.36 +0.08 25 0 3 0
30JUL26 18.00 P 0.00 0.00 0.00 0.52 +0.12 25 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.69 +0.12 25 0 3 0
30JUL26 19.00 P 0.00 0.00 0.00 0.90 +0.14 24 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 1.16 +0.18 24 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 1.47 +0.22 24 0 45 0
30JUL26 21.00 P 0.00 0.00 0.00 2.22 +0.31 25 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 3.04 +0.35 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 3.94 +0.39 25 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.83 +0.36 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.80 +0.37 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.78 +0.37 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.76 +0.37 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.75 +0.38 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.74 +0.38 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.73 +0.38 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.01 26 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
29SEP26 15.00 P 0.12 0.12 0.12 0.09 +0.02 25 2 16 +2
29SEP26 15.50 P 0.00 0.00 0.00 0.14 +0.03 25 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 +0.05 25 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.30 +0.07 25 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 +0.09 25 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.57 +0.11 25 0 1 0
29SEP26 18.00 P 0.67 0.67 0.67 0.73 +0.12 25 10 32 +10
29SEP26 18.50 P 0.00 0.00 0.00 0.92 +0.12 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.14 +0.15 24 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.39 +0.17 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.69 +0.21 24 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.41 +0.29 25 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 3.19 +0.33 25 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.05 +0.38 25 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.87 +0.29 19 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.82 +0.36 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.79 +0.37 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.77 +0.38 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.75 +0.37 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.75 +0.39 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.74 +0.39 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.73 +0.38 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 +0.04 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.28 +0.06 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.38 +0.07 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.50 +0.10 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.64 +0.11 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.79 +0.11 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 0.96 +0.11 25 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 1.16 +0.13 24 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.39 +0.15 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.66 +0.19 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.94 +0.21 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.66 +0.32 25 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 3.39 +0.32 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.13 +0.29 23 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 4.95 +0.27 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.87 +0.30 19 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.81 +0.31 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.78 +0.37 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.76 +0.38 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.75 +0.38 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.74 +0.39 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.73 +0.38 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 +0.07 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.41 +0.09 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.52 +0.10 25 0 13 0
30MAR27 16.50 P 0.62 0.62 0.62 0.66 +0.11 25 1 33 +1
30MAR27 17.00 P 0.00 0.00 0.00 0.79 +0.11 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 0.97 +0.12 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.15 +0.12 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.36 +0.15 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.59 +0.16 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.85 +0.19 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.13 +0.20 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.83 +0.32 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.54 +0.32 25 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.23 +0.27 23 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 5.03 +0.26 22 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.92 +0.29 21 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.84 +0.34 16 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.80 +0.37 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.77 +0.38 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.75 +0.38 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.74 +0.38 0 0 0 0
TOTAL PUT 634 7,041 -25
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 0.00 115 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.21 0.00 116 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.19 0.00 115 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.18 0.00 120 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 0.00 117 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 -0.01 114 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 0.00 116 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.12 0.00 117 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.11 0.00 118 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 0.00 118 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.09 0.00 117 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.08 0.00 116 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.07 0.00 114 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.06 0.00 112 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.05 0.00 109 0 0 0
29JUN26 1.75 C 0.00 0.00 0.00 0.04 0.00 105 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 82 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 87 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.18 0.00 117 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.21 0.00 119 0 0 0
29JUN26 1.10 P 0.00 0.00 0.00 0.24 0.00 118 0 0 0
29JUN26 1.15 P 0.00 0.00 0.00 0.27 0.00 117 0 0 0
29JUN26 1.20 P 0.00 0.00 0.00 0.31 0.00 120 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.34 0.00 117 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.38 0.00 119 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.42 0.00 120 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.45 -0.01 115 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.49 -0.01 115 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.54 0.00 120 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.58 0.00 119 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.62 0.00 118 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 0.00 120 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.75 0.00 117 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.80 0.00 121 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.84 0.00 116 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.89 0.00 120 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 0.00 113 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$ 85.00
29APR26 46.00 C 0.00 0.00 0.00 39.02 -1.35 0 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 38.03 -1.34 150 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 37.03 -1.34 145 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 36.03 -1.35 139 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 35.03 -1.35 133 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.53 -1.35 120 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 30.03 -1.35 107 0 0 0
29APR26 57.50 C 27.90 27.90 27.90 27.53 -1.35 95 2 2 0
29APR26 60.00 C 0.00 0.00 0.00 25.04 -1.43 95 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 22.54 -1.34 84 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 20.04 -1.44 74 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.53 -1.45 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 15.03 -1.36 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.53 -1.36 0 0 1 0
29APR26 75.00 C 0.00 0.00 0.00 10.03 -1.36 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.54 -1.35 26 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 5.07 -1.34 23 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 2.71 -1.35 20 0 3 0
29APR26 85.00 C 1.14 1.14 1.14 1.09 -0.98 22 15 97 +8
29APR26 87.50 C 0.00 0.00 0.00 0.30 -0.49 23 0 144 0
29APR26 90.00 C 0.00 0.00 0.00 0.05 -0.19 23 0 112 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.04 25 0 330 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 32 0 57 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 45 0 100 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 51 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.62 -1.36 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 30.03 -1.45 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.55 -1.44 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 25.14 -1.35 32 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.54 -1.46 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 20.04 -1.47 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.70 -1.31 34 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 15.17 -1.35 23 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.69 -1.35 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 10.26 -1.33 22 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.94 -1.28 22 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.81 -1.20 22 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.91 -1.13 22 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 2.51 -0.89 22 0 23 0
28MAY26 87.50 C 1.64 1.64 1.64 1.51 -0.57 23 3 89 -1
28MAY26 90.00 C 0.00 0.00 0.00 0.83 -0.43 23 0 18 0
28MAY26 92.50 C 0.00 0.00 0.00 0.41 -0.30 23 0 179 0
28MAY26 95.00 C 0.00 0.00 0.00 0.19 -0.17 23 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.08 -0.09 23 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.04 -0.04 23 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 39.10 -1.45 0 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 38.11 -1.45 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 37.12 -1.44 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 36.12 -1.45 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 35.13 -1.44 0 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.64 -1.44 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 30.16 -1.43 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.68 -1.43 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 25.20 -1.42 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.88 -1.42 36 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 20.42 -1.22 34 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 18.12 -1.26 35 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 15.36 -1.39 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.95 -1.31 22 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 10.64 -1.26 22 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.48 -1.18 22 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 6.50 -1.09 22 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.78 -1.00 21 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 3.39 -0.81 21 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 2.31 -0.58 22 0 47 0
29JUN26 90.00 C 1.79 1.79 1.79 1.54 -0.43 22 5 58 0
29JUN26 92.50 C 0.00 0.00 0.00 0.98 -0.34 22 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.59 -0.23 22 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.34 -0.15 22 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.19 -0.09 22 0 61 0
29JUN26 102.50 C 0.00 0.00 0.00 0.10 -0.05 22 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 -0.03 22 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 -0.02 22 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 23.09 -1.21 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.66 -1.27 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.24 -1.38 29 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.59 -1.30 22 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.27 -1.25 22 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 11.06 -1.18 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 9.01 -1.09 22 0 0 0
30JUL26 80.00 C 7.35 7.35 7.35 7.18 -0.95 22 1 2 +1
30JUL26 82.50 C 0.00 0.00 0.00 5.54 -0.93 22 0 7 0
30JUL26 85.00 C 4.36 4.36 4.36 4.14 -0.78 21 10 50 -10
30JUL26 87.50 C 3.37 3.37 3.37 3.05 -0.56 22 5 0 -5
30JUL26 90.00 C 2.32 2.32 2.32 2.16 -0.45 22 8 13 0
30JUL26 92.50 C 0.00 0.00 0.00 1.56 -0.32 22 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.05 -0.24 22 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.69 -0.17 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.44 -0.11 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.28 -0.07 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.16 -0.06 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.10 -0.03 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.06 -0.02 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.41 -1.36 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.42 -1.36 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.44 -1.35 31 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.45 -1.35 31 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.47 -1.34 33 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 33.01 -1.32 32 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.56 -1.29 32 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.26 -1.12 36 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.83 -1.39 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.41 -1.38 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.02 -1.36 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.67 -1.33 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.98 -1.69 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.77 -1.18 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.68 -1.10 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.76 -0.99 22 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 8.02 -0.88 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.48 -0.76 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.27 -0.65 22 0 17 0
29SEP26 87.50 C 4.30 4.30 4.30 4.10 -0.46 22 3 15 0
29SEP26 90.00 C 3.29 3.29 3.29 3.14 -0.44 22 7 0 -7
29SEP26 92.50 C 0.00 0.00 0.00 2.37 -0.38 22 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 1.79 -0.27 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.32 -0.20 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.95 -0.15 22 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.68 -0.11 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.47 -0.08 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.33 -0.04 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.22 -0.04 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.41 -1.36 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.42 -1.36 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.44 -1.35 30 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.45 -1.35 29 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.47 -1.34 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 33.01 -1.32 29 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.56 -1.29 28 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.42 -0.96 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.83 -1.39 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.53 -1.35 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 21.20 -1.32 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.93 -1.17 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 16.18 -1.76 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 14.07 -1.17 21 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 12.11 -1.09 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.31 -1.00 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.70 -0.89 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.26 -0.78 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.18 -0.68 22 0 22 0
30DEC26 87.50 C 5.32 5.32 5.32 5.05 -0.60 21 5 17 0
30DEC26 90.00 C 4.32 4.32 4.32 4.08 -0.53 21 15 15 -4
30DEC26 92.50 C 0.00 0.00 0.00 3.29 -0.42 21 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.63 -0.34 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.07 -0.28 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.61 -0.26 21 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.26 -0.19 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.95 -0.16 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.71 -0.15 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.55 -0.09 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 28.42 -0.98 29 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 26.01 -1.21 27 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.53 -1.35 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 21.20 -1.32 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.34 -0.76 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.20 -1.17 24 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.76 -1.05 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.95 -0.97 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 11.27 -0.92 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.75 -0.85 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.40 -0.74 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.40 -0.65 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.26 -0.62 22 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.29 -0.51 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.45 -0.43 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.68 -0.42 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 3.04 -0.29 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.48 -0.31 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 2.05 -0.26 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.65 -0.23 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.32 -0.17 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.08 -0.13 21 0 0 0
TOTAL CALL 79 2,510 -18
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 143 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 104 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 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 37 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 28 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.04 +0.01 24 0 108 0
29APR26 82.50 P 0.00 0.00 0.00 0.27 +0.10 23 0 61 0
29APR26 85.00 P 0.00 0.00 0.00 1.12 +0.40 24 0 136 0
29APR26 87.50 P 0.00 0.00 0.00 2.76 +0.78 23 0 71 0
29APR26 90.00 P 0.00 0.00 0.00 5.03 +1.19 24 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 7.50 +1.14 0 0 1 0
29APR26 95.00 P 0.00 0.00 0.00 10.00 +1.35 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.50 +1.35 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.00 +1.35 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.50 +1.31 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.00 +1.35 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.50 +1.35 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.00 +1.35 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 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 60 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 24 0 58 0
28MAY26 72.50 P 0.00 0.00 0.00 0.03 +0.01 23 0 45 0
28MAY26 75.00 P 0.17 0.17 0.17 0.09 +0.02 23 7 28 0
28MAY26 77.50 P 0.00 0.00 0.00 0.27 +0.08 23 0 82 0
28MAY26 80.00 P 0.73 0.73 0.73 0.65 +0.17 23 10 107 -10
28MAY26 82.50 P 0.00 0.00 0.00 1.34 +0.32 23 0 49 0
28MAY26 85.00 P 2.40 2.40 2.40 2.42 +0.51 23 2 27 +2
28MAY26 87.50 P 0.00 0.00 0.00 3.81 +0.62 22 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 5.64 +0.91 22 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 7.76 +1.09 23 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 10.07 +1.22 22 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.50 +1.30 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.00 +1.35 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.66 +1.47 38 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.17 +1.52 42 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.67 +1.52 45 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.16 +1.51 48 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 31 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 30 0 18 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 24 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.14 +0.05 22 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.32 +0.09 22 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.66 +0.18 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.21 +0.30 22 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 2.05 +0.44 22 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 3.12 +0.55 22 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 4.57 +0.75 22 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 6.20 +0.87 22 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 8.16 +1.05 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.30 +1.16 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.60 +1.24 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.02 +1.31 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.66 +1.47 29 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.17 +1.52 32 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.67 +1.52 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.16 +1.51 37 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 +0.03 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.15 +0.05 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.32 +0.11 22 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.61 +0.19 22 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 1.05 +0.27 22 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.72 +0.40 22 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 2.57 +0.50 22 0 15 0
30JUL26 85.00 P 0.00 0.00 0.00 3.70 +0.63 22 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 5.11 +0.84 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 6.71 +0.93 22 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 8.56 +1.07 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.60 +1.15 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 12.79 +1.22 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.11 +1.28 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.66 +1.46 25 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.17 +1.52 28 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.67 +1.52 30 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.16 +1.51 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 +0.01 23 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 +0.03 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 +0.06 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 +0.10 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.56 +0.16 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.93 +0.24 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.44 +0.33 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.13 +0.45 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 2.97 +0.53 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 3.93 +0.53 22 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.11 +0.67 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.51 +0.72 21 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.32 +0.99 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.12 +1.08 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.05 +1.13 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.11 +1.19 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.26 +1.22 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.23 +1.35 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.54 +1.40 18 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 22.90 +1.43 16 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.31 +1.27 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 23 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 23 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 +0.01 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 +0.02 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 +0.04 21 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.21 +0.05 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.38 +0.10 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.62 +0.13 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 0.96 +0.18 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.43 +0.25 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.05 +0.33 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.83 +0.42 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.73 +0.47 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.73 +0.55 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 5.90 +0.60 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.26 +0.76 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.04 +1.05 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 10.78 +0.96 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 12.65 +1.04 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 14.63 +1.11 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.70 +1.15 21 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.51 +1.22 18 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.74 +1.27 18 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.03 +1.27 17 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.38 +0.95 14 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 +0.03 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.26 +0.06 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.43 +0.09 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.68 +0.14 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.02 +0.18 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.47 +0.25 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.05 +0.33 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.75 +0.41 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.51 +0.47 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.35 +0.41 21 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 5.42 +0.60 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.65 +0.72 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.00 +0.75 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.52 +0.84 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.50 +0.96 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.28 +0.99 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.21 +1.07 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.70 +0.62 19 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.91 +0.77 19 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.09 +0.83 19 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.33 +0.88 18 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.97 +1.26 21 0 0 0
TOTAL PUT 19 2,111 -8
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TCH - TENCENT HOLDINGS LTD CLOSING PRICE HK$ 504.00
24APR26 370.00 C 0.00 0.00 0.00 135.19 -13.88 235 0 67 0
24APR26 380.00 C 0.00 0.00 0.00 125.20 -13.87 218 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 115.20 -13.88 201 0 0 0
24APR26 400.00 C 0.00 0.00 0.00 105.20 -13.88 184 0 0 0
24APR26 410.00 C 0.00 0.00 0.00 95.21 -13.87 168 0 0 0
24APR26 420.00 C 0.00 0.00 0.00 85.22 -13.86 152 0 0 0
24APR26 430.00 C 0.00 0.00 0.00 75.22 -13.86 136 0 0 0
24APR26 440.00 C 0.00 0.00 0.00 65.24 -13.85 120 0 0 0
24APR26 450.00 C 0.00 0.00 0.00 55.27 -13.82 105 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 45.32 -13.78 90 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 35.30 -13.84 73 0 133 0
24APR26 480.00 C 25.00 25.00 25.00 25.19 -14.07 55 1 34 0
24APR26 490.00 C 18.50 18.50 14.80 16.25 -12.95 48 57 223 +51
24APR26 500.00 C 13.03 13.03 7.60 8.53 -11.77 42 301 569 +14
24APR26 510.00 C 6.60 6.60 3.30 3.96 -8.41 43 2,969 1,860 +1,071
24APR26 520.00 C 3.49 3.49 1.41 1.61 -4.99 45 2,337 1,469 +106
24APR26 530.00 C 1.50 1.50 0.55 0.59 -2.81 46 1,642 5,405 +971
24APR26 540.00 C 0.70 0.71 0.30 0.20 -1.52 48 376 3,970 -12
24APR26 550.00 C 0.07 0.49 0.01 0.07 -0.73 50 5,532 3,598 -3,559
24APR26 560.00 C 0.20 0.20 0.05 0.03 -0.36 54 56 1,358 -1
24APR26 570.00 C 0.00 0.00 0.00 0.01 -0.17 56 0 330 0
24APR26 580.00 C 0.00 0.00 0.00 0.01 -0.08 63 0 97 0
24APR26 590.00 C 0.00 0.00 0.00 0.01 -0.04 70 0 76 0
24APR26 600.00 C 0.00 0.00 0.00 0.01 -0.01 77 0 50 0
24APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
24APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 96 0 300 0
24APR26 640.00 C 0.01 0.01 0.01 0.01 0.00 102 510 810 +510
29APR26 360.00 C 0.00 0.00 0.00 144.77 -14.42 121 0 620 0
29APR26 370.00 C 0.00 0.00 0.00 135.19 -14.00 123 0 73 0
29APR26 380.00 C 0.00 0.00 0.00 125.20 -14.00 114 0 108 0
29APR26 390.00 C 0.00 0.00 0.00 115.20 -14.00 105 0 235 0
29APR26 400.00 C 0.00 0.00 0.00 105.20 -14.01 96 0 180 0
29APR26 410.00 C 0.00 0.00 0.00 95.21 -14.00 88 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 85.22 -14.00 79 0 56 0
29APR26 430.00 C 0.00 0.00 0.00 75.36 -13.87 73 0 803 0
29APR26 440.00 C 0.00 0.00 0.00 65.24 -14.01 62 0 64 0
29APR26 450.00 C 58.81 58.81 53.82 55.59 -13.70 58 153 199 -150
29APR26 460.00 C 0.00 0.00 0.00 45.89 -13.50 52 0 130 0
29APR26 470.00 C 0.00 0.00 0.00 36.45 -13.11 46 0 1,908 0
29APR26 480.00 C 27.90 27.90 25.00 27.47 -12.53 42 56 2,857 +44
29APR26 490.00 C 19.63 19.83 18.70 19.20 -11.74 38 75 6,354 +33
29APR26 500.00 C 16.00 16.00 10.77 12.18 -10.11 35 2,717 13,267 +897
29APR26 510.00 C 10.00 10.00 6.30 7.24 -7.91 35 3,016 34,221 +129
29APR26 520.00 C 6.85 6.85 3.49 4.26 -5.34 36 2,294 15,124 +304
29APR26 530.00 C 3.30 3.30 2.20 2.35 -3.81 37 3,417 12,901 +1,001
29APR26 540.00 C 2.00 2.00 1.35 1.33 -2.60 38 931 9,774 -282
29APR26 550.00 C 1.20 1.30 0.90 0.70 -1.81 39 1,610 18,210 +652
29APR26 560.00 C 0.89 0.89 0.65 0.36 -1.25 40 458 14,294 -154
29APR26 570.00 C 0.60 0.81 0.50 0.18 -0.87 41 364 11,493 -198
29APR26 580.00 C 0.52 0.54 0.41 0.09 -0.61 42 1,489 5,389 -779
29APR26 590.00 C 0.37 0.41 0.35 0.04 -0.44 42 164 3,627 -92
29APR26 600.00 C 0.20 0.34 0.20 0.03 -0.31 45 348 11,408 -288
29APR26 610.00 C 0.00 0.00 0.00 0.02 -0.22 47 0 5,760 0
29APR26 620.00 C 0.17 0.17 0.17 0.01 -0.16 48 90 7,018 0
29APR26 630.00 C 0.17 0.17 0.16 0.01 -0.12 51 12 5,489 0
29APR26 640.00 C 0.12 0.12 0.12 0.01 -0.09 54 10 3,276 -10
29APR26 650.00 C 0.12 0.12 0.10 0.01 -0.07 58 10 3,105 -10
29APR26 660.00 C 0.06 0.06 0.06 0.01 -0.05 61 27 2,401 -27
29APR26 670.00 C 0.00 0.00 0.00 0.01 -0.04 64 0 1,674 0
29APR26 680.00 C 0.09 0.09 0.08 0.01 -0.03 67 12 3,120 0
29APR26 690.00 C 0.07 0.09 0.07 0.01 -0.02 70 4 4,857 +4
29APR26 700.00 C 0.08 0.08 0.08 0.01 -0.01 73 1 8,511 -1
29APR26 710.00 C 0.07 0.07 0.07 0.01 0.00 76 55 969 +55
29APR26 720.00 C 0.01 0.01 0.01 0.01 0.00 79 100 719 +100
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 81 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 84 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 87 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 89 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 92 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 95 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 97 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 102 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 104 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 107 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 109 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 112 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 114 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 116 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 118 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 120 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 123 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 125 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1,479 0
30APR26 390.00 C 0.00 0.00 0.00 115.20 -14.03 98 0 0 0
30APR26 400.00 C 103.50 103.50 103.50 105.20 -14.03 89 3 3 +3
30APR26 410.00 C 0.00 0.00 0.00 95.21 -14.03 82 0 0 0
30APR26 420.00 C 0.00 0.00 0.00 85.22 -14.03 74 0 0 0
30APR26 430.00 C 0.00 0.00 0.00 75.36 -13.90 68 0 0 0
30APR26 440.00 C 0.00 0.00 0.00 65.24 -14.05 58 0 0 0
30APR26 450.00 C 0.00 0.00 0.00 55.59 -13.76 54 0 0 0
30APR26 460.00 C 0.00 0.00 0.00 45.89 -13.59 48 0 0 0
30APR26 470.00 C 0.00 0.00 0.00 36.45 -13.32 43 0 0 0
30APR26 480.00 C 0.00 0.00 0.00 27.93 -12.41 41 0 0 0
30APR26 490.00 C 0.00 0.00 0.00 19.67 -11.65 37 0 0 0
30APR26 500.00 C 14.20 14.20 11.78 12.56 -10.32 34 206 152 +139
30APR26 510.00 C 12.53 12.53 7.30 7.79 -8.71 34 526 302 +286
30APR26 520.00 C 6.41 6.41 4.42 4.54 -5.68 35 717 892 +208
30APR26 530.00 C 4.50 4.85 2.70 2.49 -3.92 35 2,101 2,193 +1,671
30APR26 540.00 C 1.57 2.48 1.57 1.33 -2.72 36 227 516 -23
30APR26 550.00 C 1.47 1.47 1.21 0.70 -1.81 37 247 354 +231
30APR26 560.00 C 1.06 1.06 0.82 0.36 -1.25 37 47 352 0
30APR26 570.00 C 0.60 0.60 0.60 0.18 -0.87 38 10 157 +10
30APR26 580.00 C 0.47 0.47 0.47 0.09 -0.61 39 4 260 +4
30APR26 590.00 C 0.00 0.00 0.00 0.04 -0.44 39 0 65 0
30APR26 600.00 C 0.00 0.00 0.00 0.03 -0.31 42 0 10 0
30APR26 610.00 C 0.00 0.00 0.00 0.02 -0.22 44 0 15 0
30APR26 620.00 C 0.27 0.27 0.27 0.01 -0.16 45 10 13 +10
30APR26 630.00 C 0.00 0.00 0.00 0.01 -0.12 48 0 0 0
30APR26 640.00 C 0.00 0.00 0.00 0.01 -0.09 51 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 146.62 -12.93 74 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 135.41 -14.16 59 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 125.45 -14.13 55 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 116.77 -12.83 60 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 105.68 -13.61 48 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 95.21 -14.03 40 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 85.22 -14.48 36 0 90 0
28MAY26 430.00 C 0.00 0.00 0.00 75.52 -14.29 34 0 67 0
28MAY26 440.00 C 0.00 0.00 0.00 66.15 -13.87 34 0 153 0
28MAY26 450.00 C 58.10 58.10 58.10 58.10 -12.31 37 50 377 0
28MAY26 460.00 C 0.00 0.00 0.00 49.81 -11.27 36 0 193 0
28MAY26 470.00 C 0.00 0.00 0.00 41.35 -12.17 34 0 526 0
28MAY26 480.00 C 32.50 33.70 32.30 33.70 -9.31 33 65 2,088 +2
28MAY26 490.00 C 27.00 27.00 25.00 26.80 -9.40 32 23 5,371 +18
28MAY26 500.00 C 22.80 22.80 19.30 20.97 -7.48 32 765 3,704 +436
28MAY26 510.00 C 17.50 17.60 14.80 15.82 -7.48 31 906 3,630 +323
28MAY26 520.00 C 14.00 14.00 11.49 12.14 -6.00 31 937 14,142 +25
28MAY26 530.00 C 10.59 11.50 8.80 9.21 -5.19 32 613 3,989 +218
28MAY26 540.00 C 8.26 8.26 7.05 6.93 -4.20 32 403 4,085 +150
28MAY26 550.00 C 6.66 6.66 5.50 5.22 -3.45 32 1,524 5,233 +638
28MAY26 560.00 C 5.35 5.35 4.38 3.91 -2.97 33 531 9,184 +121
28MAY26 570.00 C 3.99 3.99 3.55 2.90 -2.61 33 970 7,329 +387
28MAY26 580.00 C 4.00 4.00 3.00 2.13 -2.21 34 206 37,138 +66
28MAY26 590.00 C 2.73 2.73 2.50 1.58 -1.81 34 123 50,384 +35
28MAY26 600.00 C 2.39 2.40 2.08 1.18 -1.48 34 1,750 41,217 +1,302
28MAY26 610.00 C 2.00 2.00 1.89 0.86 -1.25 35 107 3,874 +41
28MAY26 620.00 C 0.00 0.00 0.00 0.64 -1.00 35 0 4,332 0
28MAY26 630.00 C 1.40 1.41 1.27 0.48 -0.86 36 665 2,889 +401
28MAY26 640.00 C 1.45 1.45 1.15 0.35 -0.66 36 4 4,020 0
28MAY26 650.00 C 0.00 0.00 0.00 0.26 -0.58 36 0 3,752 0
28MAY26 660.00 C 0.00 0.00 0.00 0.19 -0.48 37 0 5,027 0
28MAY26 670.00 C 0.00 0.00 0.00 0.14 -0.41 37 0 3,426 0
28MAY26 680.00 C 0.76 0.76 0.76 0.11 -0.34 38 1 3,079 +1
28MAY26 690.00 C 0.00 0.00 0.00 0.08 -0.29 38 0 378 0
28MAY26 700.00 C 0.00 0.00 0.00 0.06 -0.25 38 0 20,485 0
28MAY26 710.00 C 0.00 0.00 0.00 0.05 -0.21 39 0 3,121 0
28MAY26 720.00 C 0.00 0.00 0.00 0.04 -0.17 40 0 9,915 0
28MAY26 730.00 C 0.00 0.00 0.00 0.03 -0.16 40 0 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.02 -0.14 40 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 -0.12 39 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 -0.11 40 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 -0.10 41 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 -0.08 43 0 191 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 -0.07 44 0 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 -0.05 46 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 -0.04 47 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 -0.03 48 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 51 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 53 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 54 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,419 0
29JUN26 360.00 C 0.00 0.00 0.00 146.62 -12.93 57 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 135.43 -14.14 46 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 125.49 -14.09 43 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 116.77 -12.83 46 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 105.81 -13.48 38 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 95.21 -14.04 32 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 85.47 -14.53 30 0 79 0
29JUN26 430.00 C 0.00 0.00 0.00 76.19 -14.18 30 0 61 0
29JUN26 440.00 C 0.00 0.00 0.00 67.28 -13.69 30 0 125 0
29JUN26 450.00 C 0.00 0.00 0.00 60.37 -11.57 33 0 523 0
29JUN26 460.00 C 0.00 0.00 0.00 52.42 -10.94 32 0 299 0
29JUN26 470.00 C 43.60 43.60 43.60 43.68 -11.61 29 2 2,214 +2
29JUN26 480.00 C 37.00 37.00 37.00 38.18 -9.59 31 10 2,453 0
29JUN26 490.00 C 36.75 36.75 29.98 31.55 -9.28 30 115 2,988 -93
29JUN26 500.00 C 28.98 28.98 25.00 26.49 -8.16 30 168 8,138 -42
29JUN26 510.00 C 23.36 23.36 20.50 21.60 -7.42 29 651 4,184 +18
29JUN26 520.00 C 19.20 19.20 17.20 17.80 -6.42 29 430 10,621 +182
29JUN26 530.00 C 16.94 16.94 14.03 14.69 -5.69 30 791 8,400 +57
29JUN26 540.00 C 13.74 13.74 11.68 12.07 -4.78 30 394 9,594 -25
29JUN26 550.00 C 11.33 11.33 9.66 10.10 -3.90 31 344 11,128 +139
29JUN26 560.00 C 9.38 9.38 8.05 8.27 -3.49 31 834 10,126 -435
29JUN26 570.00 C 7.46 7.58 6.89 6.71 -3.12 31 290 10,280 +10
29JUN26 580.00 C 6.15 6.15 5.85 5.54 -2.72 32 224 8,555 +11
29JUN26 590.00 C 5.37 5.37 4.96 4.46 -2.54 32 154 5,136 -17
29JUN26 600.00 C 5.00 5.00 4.25 3.69 -2.21 32 180 26,005 +102
29JUN26 610.00 C 4.50 4.50 3.80 2.98 -2.15 33 149 7,717 +31
29JUN26 620.00 C 0.00 0.00 0.00 2.47 -1.91 33 3 19,629 +3
29JUN26 630.00 C 3.10 3.10 3.10 1.98 -1.71 33 6 12,679 -5
29JUN26 640.00 C 2.50 2.50 2.50 1.66 -1.47 34 1 5,025 0
29JUN26 650.00 C 2.33 2.33 2.33 1.29 -1.39 34 24 6,574 +2
29JUN26 660.00 C 2.10 2.10 2.10 1.08 -1.16 34 10 17,946 +10
29JUN26 670.00 C 0.00 0.00 0.00 0.89 -1.02 35 0 7,259 0
29JUN26 680.00 C 0.00 0.00 0.00 0.73 -0.90 35 0 13,869 0
29JUN26 690.00 C 0.00 0.00 0.00 0.62 -0.77 35 0 7,767 0
29JUN26 700.00 C 1.26 1.26 1.26 0.50 -0.76 36 5 16,703 0
29JUN26 710.00 C 0.00 0.00 0.00 0.42 -0.65 36 0 1,774 0
29JUN26 720.00 C 0.00 0.00 0.00 0.36 -0.55 36 0 3,803 0
29JUN26 730.00 C 0.00 0.00 0.00 0.30 -0.51 37 0 8,340 0
29JUN26 740.00 C 0.00 0.00 0.00 0.25 -0.47 37 0 5,035 0
29JUN26 750.00 C 0.00 0.00 0.00 0.22 -0.41 38 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.18 -0.37 38 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.15 -0.35 38 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.13 -0.32 38 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.11 -0.29 39 0 121 0
29JUN26 800.00 C 0.00 0.00 0.00 0.10 -0.27 39 0 17,754 0
29JUN26 810.00 C 0.00 0.00 0.00 0.08 -0.24 39 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.07 -0.22 40 0 117 0
29JUN26 830.00 C 0.00 0.00 0.00 0.06 -0.21 40 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.05 -0.20 40 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.04 -0.18 40 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.03 -0.17 40 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.02 -0.17 40 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 -0.16 38 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 -0.15 39 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 -0.14 40 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 -0.13 41 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 -0.12 41 0 967 0
30JUL26 360.00 C 0.00 0.00 0.00 146.62 -12.93 47 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 135.52 -14.05 40 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 125.68 -13.90 37 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 116.77 -12.83 39 0 45 0
30JUL26 400.00 C 107.00 107.00 107.00 106.53 -12.91 35 5 35 +5
30JUL26 410.00 C 0.00 0.00 0.00 95.65 -14.28 29 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 86.49 -15.45 29 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 77.73 -13.74 29 0 63 0
30JUL26 440.00 C 0.00 0.00 0.00 69.45 -13.15 29 0 60 0
30JUL26 450.00 C 63.80 63.80 63.80 63.58 -10.63 31 2 82 +2
30JUL26 460.00 C 66.29 66.29 66.29 56.12 -10.17 31 1 2 +1
30JUL26 470.00 C 51.00 51.00 51.00 49.12 -9.66 30 8 210 0
30JUL26 480.00 C 44.10 44.10 42.57 42.88 -9.03 30 10 1,368 +9
30JUL26 490.00 C 35.84 35.84 35.48 36.99 -8.64 29 60 1,628 +60
30JUL26 500.00 C 33.58 33.58 30.45 31.61 -8.30 29 51 2,651 +35
30JUL26 510.00 C 29.05 29.05 26.95 27.20 -7.35 29 120 1,492 0
30JUL26 520.00 C 0.00 0.00 0.00 23.25 -6.52 29 11 500 0
30JUL26 530.00 C 20.79 20.79 18.87 19.74 -5.82 29 9 820 +3
30JUL26 540.00 C 0.00 0.00 0.00 16.85 -5.10 30 0 592 0
30JUL26 550.00 C 15.30 15.30 13.90 14.20 -4.83 30 165 5,928 +30
30JUL26 560.00 C 13.30 13.30 12.50 11.99 -4.41 30 11 2,912 -4
30JUL26 570.00 C 11.29 11.29 10.70 10.07 -4.26 30 7 3,514 +6
30JUL26 580.00 C 9.77 9.80 9.32 8.42 -3.83 30 110 2,066 +110
30JUL26 590.00 C 8.19 8.19 8.09 7.06 -3.75 30 50 1,203 +50
30JUL26 600.00 C 6.78 7.16 6.78 5.87 -3.48 30 53 1,679 +53
30JUL26 610.00 C 6.37 6.37 6.19 4.90 -3.24 31 54 5,064 +43
30JUL26 620.00 C 5.70 5.70 5.44 4.07 -3.03 31 62 7,281 +55
30JUL26 630.00 C 4.92 4.92 4.70 3.37 -2.69 31 60 3,627 +55
30JUL26 640.00 C 4.46 4.46 4.29 2.81 -2.51 31 25 131 +25
30JUL26 650.00 C 0.00 0.00 0.00 2.23 -2.25 31 0 1,159 0
30JUL26 660.00 C 0.00 0.00 0.00 1.94 -2.03 31 0 481 0
30JUL26 670.00 C 0.00 0.00 0.00 1.53 -1.88 31 0 1,185 0
30JUL26 680.00 C 0.00 0.00 0.00 1.33 -1.72 32 0 743 0
30JUL26 690.00 C 0.00 0.00 0.00 1.07 -1.49 32 0 403 0
30JUL26 700.00 C 0.00 0.00 0.00 0.87 -1.41 32 0 853 0
30JUL26 710.00 C 0.00 0.00 0.00 0.74 -1.26 32 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.61 -1.12 32 0 164 0
30JUL26 730.00 C 0.00 0.00 0.00 0.51 -1.09 32 0 1,664 0
30JUL26 740.00 C 0.00 0.00 0.00 0.42 -0.97 32 0 20 0
30JUL26 750.00 C 0.00 0.00 0.00 0.35 -0.87 33 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 0.29 -0.78 33 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.25 -0.72 33 0 8 0
30JUL26 780.00 C 0.00 0.00 0.00 0.20 -0.68 33 0 1 0
30JUL26 790.00 C 0.00 0.00 0.00 0.17 -0.62 34 0 14 0
30JUL26 800.00 C 0.00 0.00 0.00 0.14 -0.55 33 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 147.92 -12.97 39 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 138.62 -12.85 38 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 129.46 -12.69 37 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 120.47 -12.51 36 0 139 0
29SEP26 400.00 C 0.00 0.00 0.00 111.68 -12.27 35 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 103.10 -12.03 34 0 375 0
29SEP26 420.00 C 0.00 0.00 0.00 92.00 -14.55 30 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 84.18 -12.09 30 0 191 0
29SEP26 440.00 C 78.00 78.00 78.00 76.66 -11.63 29 2 32 +2
29SEP26 450.00 C 0.00 0.00 0.00 69.59 -11.30 29 0 122 0
29SEP26 460.00 C 70.00 70.00 70.00 62.71 -10.96 29 1 18 +1
29SEP26 470.00 C 0.00 0.00 0.00 58.16 -8.78 30 0 369 0
29SEP26 480.00 C 0.00 0.00 0.00 51.48 -9.06 30 0 638 0
29SEP26 490.00 C 0.00 0.00 0.00 46.26 -8.97 29 0 929 0
29SEP26 500.00 C 41.02 41.02 41.02 40.80 -8.78 29 3 2,829 +2
29SEP26 510.00 C 37.67 37.67 37.67 35.80 -8.64 29 1 2,257 0
29SEP26 520.00 C 34.20 34.20 31.55 31.79 -7.67 29 7 3,578 +1
29SEP26 530.00 C 28.20 28.20 28.20 28.82 -6.15 29 50 3,716 -50
29SEP26 540.00 C 26.60 26.60 24.95 25.38 -6.16 30 3 2,197 +3
29SEP26 550.00 C 23.80 23.80 22.89 22.49 -5.46 30 5 19,306 +4
29SEP26 560.00 C 20.70 20.70 19.57 19.96 -4.96 30 48 3,485 +1
29SEP26 570.00 C 17.50 17.50 17.44 17.88 -4.18 30 96 2,691 +56
29SEP26 580.00 C 16.43 16.43 15.54 15.85 -3.47 30 155 5,968 +57
29SEP26 590.00 C 13.94 13.94 13.92 14.12 -2.96 31 85 896 0
29SEP26 600.00 C 13.50 13.50 12.50 12.69 -2.16 31 140 13,144 +135
29SEP26 610.00 C 11.68 11.68 11.68 11.28 -1.83 31 20 5,695 0
29SEP26 620.00 C 10.88 10.88 10.88 10.31 -1.12 32 1 4,822 +1
29SEP26 630.00 C 9.39 9.39 9.22 9.39 -0.55 32 765 4,773 0
29SEP26 640.00 C 0.00 0.00 0.00 8.74 +0.02 33 0 7,324 0
29SEP26 650.00 C 8.05 8.05 7.45 7.66 +0.15 33 203 31,082 0
29SEP26 660.00 C 7.38 7.38 7.38 7.05 +0.48 33 2 7,075 0
29SEP26 670.00 C 0.00 0.00 0.00 6.51 +0.79 34 0 2,670 0
29SEP26 680.00 C 0.00 0.00 0.00 5.71 +0.84 34 0 10,361 0
29SEP26 690.00 C 0.00 0.00 0.00 5.16 +0.86 34 0 525 0
29SEP26 700.00 C 5.00 5.00 5.00 4.91 +1.19 35 2 2,521 0
29SEP26 710.00 C 4.52 4.67 4.52 4.51 +1.35 35 76 509 +76
29SEP26 720.00 C 4.25 4.25 4.25 3.99 +1.21 35 30 1,901 +30
29SEP26 730.00 C 0.00 0.00 0.00 3.60 +1.19 36 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 3.36 +1.38 36 0 648 0
29SEP26 750.00 C 0.00 0.00 0.00 3.12 +1.38 36 0 1,711 0
29SEP26 760.00 C 0.00 0.00 0.00 2.89 +1.33 37 0 1,288 0
29SEP26 770.00 C 0.00 0.00 0.00 2.66 +1.38 37 0 1,188 0
29SEP26 780.00 C 2.68 2.78 2.68 2.50 +1.36 37 285 1,822 -130
29SEP26 790.00 C 0.00 0.00 0.00 2.27 +1.30 38 0 279 0
29SEP26 800.00 C 0.00 0.00 0.00 2.14 +1.31 38 0 881 0
29SEP26 810.00 C 0.00 0.00 0.00 2.01 +1.31 38 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 1.88 +1.26 39 0 468 0
29SEP26 830.00 C 0.00 0.00 0.00 1.75 +1.21 39 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 1.62 +1.16 39 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 1.51 +1.12 40 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 1.44 +1.09 40 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 1.37 +1.07 40 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 1.31 +1.05 41 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 1.24 +1.02 41 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 1.17 +0.98 41 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 1.11 +0.94 42 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 1.04 +0.90 42 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.98 +0.86 42 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.95 +0.84 43 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.91 +0.82 43 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.88 +0.80 43 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.85 +0.78 44 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.82 +0.76 44 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.79 +0.74 44 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.76 +0.72 45 0 737 0
30DEC26 360.00 C 0.00 0.00 0.00 153.80 -12.66 37 0 181 0
30DEC26 370.00 C 0.00 0.00 0.00 144.98 -12.50 36 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 136.31 -12.31 35 0 422 0
30DEC26 390.00 C 0.00 0.00 0.00 127.86 -12.09 35 0 221 0
30DEC26 400.00 C 0.00 0.00 0.00 119.59 -11.24 34 0 1,013 0
30DEC26 410.00 C 0.00 0.00 0.00 111.59 -12.85 33 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 103.80 -11.34 33 0 311 0
30DEC26 430.00 C 0.00 0.00 0.00 94.03 -13.30 30 0 127 0
30DEC26 440.00 C 0.00 0.00 0.00 87.13 -12.68 30 0 83 0
30DEC26 450.00 C 93.77 93.77 93.77 82.37 -11.40 31 4 907 +4
30DEC26 460.00 C 0.00 0.00 0.00 75.69 -10.59 31 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 69.59 -10.12 31 0 281 0
30DEC26 480.00 C 63.20 63.20 63.20 63.77 -9.59 30 2 2,108 -2
30DEC26 490.00 C 0.00 0.00 0.00 58.12 -11.00 30 0 1,346 0
30DEC26 500.00 C 55.00 55.00 52.00 52.57 -9.17 30 16 1,636 -2
30DEC26 510.00 C 49.80 49.80 49.00 47.71 -9.78 29 2 1,241 -2
30DEC26 520.00 C 0.00 0.00 0.00 43.35 -8.38 29 800 1,851 +800
30DEC26 530.00 C 40.80 40.80 39.91 39.47 -7.64 29 3 2,476 +2
30DEC26 540.00 C 0.00 0.00 0.00 35.95 -6.62 29 0 1,780 0
30DEC26 550.00 C 35.77 35.77 32.50 32.43 -6.30 29 134 9,156 +114
30DEC26 560.00 C 0.00 0.00 0.00 29.59 -5.29 29 0 2,644 0
30DEC26 570.00 C 29.39 29.39 27.00 26.74 -4.67 29 21 4,776 +15
30DEC26 580.00 C 26.46 26.46 24.95 24.10 -4.19 29 117 5,089 +100
30DEC26 590.00 C 0.00 0.00 0.00 21.90 -3.27 29 0 3,328 0
30DEC26 600.00 C 22.62 22.62 21.00 19.71 -2.91 29 120 13,552 +41
30DEC26 610.00 C 19.90 19.90 19.90 17.72 -2.44 29 1 2,436 0
30DEC26 620.00 C 18.20 18.24 17.60 16.07 -1.70 29 19 7,471 +18
30DEC26 630.00 C 16.80 16.80 16.16 14.43 -1.47 29 2 1,798 -1
30DEC26 640.00 C 15.60 15.60 15.48 12.90 -1.12 29 15 2,633 +15
30DEC26 650.00 C 16.00 16.00 13.89 11.71 -0.58 29 20 2,626 +20
30DEC26 660.00 C 13.05 13.05 13.05 10.52 -0.38 29 1 2,223 +1
30DEC26 670.00 C 12.20 12.20 11.90 9.07 -0.44 29 2 1,051 +2
30DEC26 680.00 C 11.40 11.40 11.00 8.22 -0.07 29 21 1,562 +1
30DEC26 690.00 C 10.30 10.30 10.30 7.42 +0.13 29 1 470 +1
30DEC26 700.00 C 10.45 10.45 9.05 6.81 +0.70 30 68 15,450 +26
30DEC26 710.00 C 0.00 0.00 0.00 5.89 +0.44 29 0 356 0
30DEC26 720.00 C 0.00 0.00 0.00 5.35 +0.73 30 0 1,755 0
30DEC26 730.00 C 0.00 0.00 0.00 4.81 +0.87 30 0 398 0
30DEC26 740.00 C 0.00 0.00 0.00 4.27 +0.88 30 0 4,551 0
30DEC26 750.00 C 6.80 6.80 6.80 3.82 +0.88 30 2 12,478 0
30DEC26 760.00 C 0.00 0.00 0.00 3.47 +0.99 30 0 2,638 0
30DEC26 770.00 C 0.00 0.00 0.00 3.21 +1.03 30 0 432 0
30DEC26 780.00 C 0.00 0.00 0.00 2.76 +0.94 30 0 1,833 0
30DEC26 790.00 C 0.00 0.00 0.00 2.46 +0.94 30 0 95 0
30DEC26 800.00 C 5.00 5.00 5.00 2.24 +0.96 30 1 681 +1
30DEC26 810.00 C 0.00 0.00 0.00 2.02 +0.92 30 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 1.88 +0.97 30 0 225 0
30DEC26 830.00 C 0.00 0.00 0.00 1.75 +0.99 31 0 158 0
30DEC26 840.00 C 0.00 0.00 0.00 1.62 +0.98 31 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 1.51 +0.98 31 0 332 0
30DEC26 860.00 C 3.80 3.80 3.80 1.44 +1.01 31 1 13 +1
30DEC26 870.00 C 0.00 0.00 0.00 1.37 +1.00 32 0 1 0
30DEC26 880.00 C 0.00 0.00 0.00 1.31 +1.01 32 0 97 0
30DEC26 890.00 C 0.00 0.00 0.00 1.24 +1.00 32 0 62 0
30DEC26 900.00 C 0.00 0.00 0.00 1.17 +0.97 32 0 435 0
30DEC26 910.00 C 0.00 0.00 0.00 1.11 +0.94 33 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 1.04 +0.90 33 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.98 +0.86 33 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.95 +0.84 34 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.91 +0.82 34 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.88 +0.80 34 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 0.85 +0.78 34 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.82 +0.76 35 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.79 +0.74 35 0 43 0
30DEC26 1,000.00 C 2.01 2.01 2.01 0.76 +0.72 35 6 2,303 +6
30MAR27 360.00 C 168.00 168.00 168.00 159.42 -15.01 36 2 4 +2
30MAR27 370.00 C 0.00 0.00 0.00 150.96 -12.26 35 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 142.69 -12.06 35 0 183 0
30MAR27 390.00 C 0.00 0.00 0.00 134.62 -11.77 34 0 109 0
30MAR27 400.00 C 125.00 130.00 125.00 126.94 -11.33 34 21 646 +1
30MAR27 410.00 C 0.00 0.00 0.00 119.10 -11.30 33 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 111.83 -10.86 32 0 1,965 0
30MAR27 430.00 C 0.00 0.00 0.00 104.82 -10.45 32 0 43 0
30MAR27 440.00 C 0.00 0.00 0.00 94.96 -14.34 30 0 91 0
30MAR27 450.00 C 0.00 0.00 0.00 91.03 -10.09 31 0 246 0
30MAR27 460.00 C 0.00 0.00 0.00 84.95 -8.83 31 0 11 0
30MAR27 470.00 C 0.00 0.00 0.00 78.63 -8.96 31 0 64 0
30MAR27 480.00 C 0.00 0.00 0.00 73.02 -10.79 30 0 414 0
30MAR27 490.00 C 69.00 69.00 69.00 67.46 -7.79 30 1 282 -1
30MAR27 500.00 C 63.80 63.80 61.30 61.99 -9.37 30 139 1,016 +7
30MAR27 510.00 C 64.00 64.00 57.00 57.21 -9.03 29 9 278 +4
30MAR27 520.00 C 55.99 55.99 54.03 52.42 -8.80 29 5 238 -1
30MAR27 530.00 C 49.68 49.68 49.68 48.25 -8.15 29 20 2,102 0
30MAR27 540.00 C 47.00 47.30 46.55 44.64 -7.16 29 30 194 -23
30MAR27 550.00 C 42.11 42.11 41.20 41.03 -6.73 29 3 462 0
30MAR27 560.00 C 41.06 41.89 39.17 37.61 -6.32 29 223 2,335 +219
30MAR27 570.00 C 0.00 0.00 0.00 34.72 -5.38 29 0 1,126 0
30MAR27 580.00 C 32.46 32.46 32.46 31.83 -4.95 29 1 609 +1
30MAR27 590.00 C 0.00 0.00 0.00 28.99 -4.69 29 0 475 0
30MAR27 600.00 C 29.38 29.38 29.30 26.75 -3.82 29 3 2,329 +2
30MAR27 610.00 C 27.56 27.56 26.20 24.50 -3.34 29 4 1,812 0
30MAR27 620.00 C 0.00 0.00 0.00 22.26 -3.13 29 0 2,341 0
30MAR27 630.00 C 22.25 22.25 22.25 20.40 -2.54 29 1 1,137 0
30MAR27 640.00 C 21.50 21.50 20.94 18.71 -1.99 29 4 635 +3
30MAR27 650.00 C 20.79 20.79 19.30 17.02 -1.81 29 447 590 +343
30MAR27 660.00 C 0.00 0.00 0.00 15.38 -1.57 29 0 125 0
30MAR27 670.00 C 17.17 17.17 17.17 14.15 -0.95 29 20 1,379 +20
30MAR27 680.00 C 0.00 0.00 0.00 12.92 -0.79 29 0 768 0
30MAR27 690.00 C 0.00 0.00 0.00 11.69 -0.62 29 0 232 0
30MAR27 700.00 C 14.50 14.50 13.60 10.57 -0.34 29 12 1,696 +12
30MAR27 710.00 C 0.00 0.00 0.00 9.71 -0.07 29 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 8.84 +0.06 29 0 49 0
30MAR27 730.00 C 0.00 0.00 0.00 7.74 -0.03 28 0 4 0
30MAR27 740.00 C 11.00 11.00 11.00 6.97 +0.33 28 20 2,530 0
30MAR27 750.00 C 0.00 0.00 0.00 6.40 +0.26 28 0 97 0
30MAR27 760.00 C 0.00 0.00 0.00 5.83 +0.55 28 0 9 0
30MAR27 770.00 C 0.00 0.00 0.00 5.26 +0.53 28 0 129 0
30MAR27 780.00 C 0.00 0.00 0.00 4.82 +0.63 29 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 4.31 +0.70 28 0 42 0
30MAR27 800.00 C 0.00 0.00 0.00 4.05 +0.81 29 0 241 0
30MAR27 810.00 C 0.00 0.00 0.00 3.55 +0.84 28 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 3.18 +0.77 28 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 2.87 +0.76 28 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 2.63 +0.82 28 0 45 0
30MAR27 850.00 C 6.60 6.60 6.60 2.39 +0.82 28 1 696 0
TOTAL CALL 54,919 1,176,319 +9,509
24APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
24APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
24APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
24APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
24APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
24APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
24APR26 430.00 P 0.01 0.01 0.01 0.01 0.00 72 30 61 +30
24APR26 440.00 P 0.01 0.01 0.01 0.01 0.00 62 120 156 +120
24APR26 450.00 P 0.00 0.00 0.00 0.03 +0.02 59 0 257 0
24APR26 460.00 P 0.00 0.00 0.00 0.07 +0.05 53 0 172 0
24APR26 470.00 P 0.00 0.00 0.00 0.22 +0.17 50 0 664 0
24APR26 480.00 P 0.50 0.52 0.40 0.60 +0.43 46 598 1,727 +246
24APR26 490.00 P 0.62 1.68 0.62 1.67 +1.11 43 1,519 1,763 +494
24APR26 500.00 P 2.97 4.71 2.80 4.10 +2.64 39 3,023 2,456 +353
24APR26 510.00 P 4.99 10.80 4.99 9.49 +5.87 40 753 1,921 -360
24APR26 520.00 P 10.00 18.35 10.00 16.99 +9.27 38 79 1,042 -22
24APR26 530.00 P 17.57 25.05 17.57 26.52 +12.14 46 15 105 -7
24APR26 540.00 P 37.50 37.50 37.50 36.15 +14.25 48 2 28 -2
24APR26 550.00 P 0.00 0.00 0.00 46.03 +14.54 50 0 2 -2
24APR26 560.00 P 0.00 0.00 0.00 56.00 +13.99 0 0 0 -1
24APR26 570.00 P 0.00 0.00 0.00 67.98 +16.52 123 0 1 0
24APR26 580.00 P 0.00 0.00 0.00 78.28 +16.82 141 0 0 0
24APR26 590.00 P 0.00 0.00 0.00 88.58 +17.16 158 0 0 0
24APR26 600.00 P 0.00 0.00 0.00 98.88 +17.48 174 0 0 0
24APR26 610.00 P 0.00 0.00 0.00 109.18 +17.78 191 0 0 0
24APR26 620.00 P 0.00 0.00 0.00 119.35 +17.96 205 0 0 0
24APR26 630.00 P 0.00 0.00 0.00 129.33 +17.93 217 0 0 0
24APR26 640.00 P 0.00 0.00 0.00 139.34 +17.82 228 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 77 0 195 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 71 0 287 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1,320 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 60 0 484 0
29APR26 400.00 P 0.10 0.10 0.09 0.01 0.00 54 20 1,337 -10
29APR26 410.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 770 0
29APR26 420.00 P 0.00 0.00 0.00 0.04 +0.03 50 0 2,072 0
29APR26 430.00 P 0.00 0.00 0.00 0.07 +0.06 47 0 1,436 0
29APR26 440.00 P 0.22 0.25 0.19 0.16 +0.14 45 53 2,832 -40
29APR26 450.00 P 0.37 0.50 0.30 0.33 +0.27 43 77 5,569 -67
29APR26 460.00 P 0.50 0.66 0.45 0.67 +0.51 41 235 9,046 +93
29APR26 470.00 P 0.80 1.35 0.75 1.27 +0.89 39 361 9,687 -103
29APR26 480.00 P 1.31 2.38 1.31 2.39 +1.50 37 9,223 24,903 +6,039
29APR26 490.00 P 2.45 4.14 2.45 4.30 +2.45 35 2,035 10,691 -199
29APR26 500.00 P 4.73 8.01 4.73 7.38 +3.93 33 5,618 19,295 +1,418
29APR26 510.00 P 7.88 13.67 6.40 12.71 +6.53 33 1,437 15,139 +198
29APR26 520.00 P 14.00 21.00 14.00 20.25 +9.45 37 887 8,219 -9
29APR26 530.00 P 20.00 29.50 20.00 27.53 +10.81 33 53 6,559 +30
29APR26 540.00 P 28.00 39.00 28.00 37.12 +12.38 38 268 6,427 +49
29APR26 550.00 P 45.26 46.00 45.26 46.03 +12.47 29 20 4,981 -12
29APR26 560.00 P 54.50 55.70 54.50 57.90 +14.18 59 54 2,876 0
29APR26 570.00 P 64.30 64.30 64.00 68.05 +15.17 67 6 2,438 -6
29APR26 580.00 P 74.00 74.95 74.00 78.29 +16.15 76 31 2,222 -16
29APR26 590.00 P 0.00 0.00 0.00 88.58 +17.16 85 1 2,476 -1
29APR26 600.00 P 90.00 94.00 90.00 98.88 +15.27 94 6 7,712 -4,666
29APR26 610.00 P 0.00 0.00 0.00 109.18 +17.78 103 0 599 0
29APR26 620.00 P 0.00 0.00 0.00 119.35 +17.96 111 0 635 0
29APR26 630.00 P 0.00 0.00 0.00 129.33 +17.30 117 0 315 -20
29APR26 640.00 P 0.00 0.00 0.00 139.34 +17.31 123 0 382 0
29APR26 650.00 P 0.00 0.00 0.00 146.00 +13.96 0 0 0 0
29APR26 660.00 P 155.00 155.20 155.00 156.00 +14.40 0 10 0 0
29APR26 670.00 P 0.00 0.00 0.00 166.00 +13.96 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 176.00 +13.97 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 186.00 +13.97 0 0 0 0
29APR26 700.00 P 194.50 195.00 194.50 196.00 +13.96 0 80 15 -80
29APR26 710.00 P 0.00 0.00 0.00 206.00 +13.96 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 216.00 +14.12 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 226.00 +13.96 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 236.00 +14.07 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 246.00 +13.97 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 256.00 +13.97 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 266.00 +14.13 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 276.00 +14.13 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 286.00 +14.13 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 296.00 +14.13 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 306.00 +14.13 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 316.00 +14.08 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 326.00 +14.08 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 336.00 +14.08 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 346.00 +14.16 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 356.00 +14.09 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 366.00 +14.16 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 376.00 +14.13 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 386.00 +14.14 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 396.00 +13.99 0 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 406.00 +14.10 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 416.00 +13.99 0 0 0 0
30APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30APR26 400.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30APR26 410.00 P 0.00 0.00 0.00 0.04 +0.03 52 0 0 0
30APR26 420.00 P 0.00 0.00 0.00 0.08 +0.07 50 0 0 0
30APR26 430.00 P 0.00 0.00 0.00 0.15 +0.14 48 0 0 0
30APR26 440.00 P 0.38 0.38 0.38 0.30 +0.27 46 10 10 +10
30APR26 450.00 P 0.46 0.60 0.46 0.55 +0.47 44 108 121 +108
30APR26 460.00 P 0.69 0.69 0.69 0.94 +0.73 42 2 2 +2
30APR26 470.00 P 0.91 1.60 0.91 1.60 +1.09 39 202 223 +72
30APR26 480.00 P 1.50 2.76 1.50 2.80 +1.72 37 400 357 +301
30APR26 490.00 P 2.83 4.75 2.83 4.74 +2.64 35 226 328 +174
30APR26 500.00 P 6.40 8.71 6.40 7.72 +3.89 32 1,691 1,631 +1,330
30APR26 510.00 P 10.80 13.76 10.80 12.93 +6.23 32 42 3,363 +27
30APR26 520.00 P 15.18 20.50 15.18 20.25 +9.10 34 36 1,219 -19
30APR26 530.00 P 0.00 0.00 0.00 27.53 +10.81 31 0 16 0
30APR26 540.00 P 0.00 0.00 0.00 37.12 +12.38 36 0 51 0
30APR26 550.00 P 0.00 0.00 0.00 46.44 +12.88 36 0 0 0
30APR26 560.00 P 0.00 0.00 0.00 57.90 +14.18 55 0 0 0
30APR26 570.00 P 0.00 0.00 0.00 68.05 +15.17 63 0 0 0
30APR26 580.00 P 0.00 0.00 0.00 78.29 +16.15 71 0 0 0
30APR26 590.00 P 0.00 0.00 0.00 88.58 +17.16 80 0 0 0
30APR26 600.00 P 0.00 0.00 0.00 98.88 +15.27 88 0 0 0
30APR26 610.00 P 0.00 0.00 0.00 109.18 +15.45 96 0 0 0
30APR26 620.00 P 0.00 0.00 0.00 119.35 +17.42 104 0 0 0
30APR26 630.00 P 0.00 0.00 0.00 129.33 +17.30 109 0 0 0
30APR26 640.00 P 0.00 0.00 0.00 139.34 +17.31 115 0 0 0
28MAY26 360.00 P 0.23 0.23 0.23 0.05 +0.04 38 10 498 +10
28MAY26 370.00 P 0.00 0.00 0.00 0.10 +0.09 38 0 89 0
28MAY26 380.00 P 0.42 0.51 0.42 0.17 +0.16 37 227 1,367 +226
28MAY26 390.00 P 0.00 0.00 0.00 0.29 +0.26 36 0 600 0
28MAY26 400.00 P 0.70 1.00 0.70 0.50 +0.44 36 117 1,225 +86
28MAY26 410.00 P 1.00 1.19 1.00 0.82 +0.70 36 135 746 +24
28MAY26 420.00 P 1.15 1.74 1.15 1.30 +1.03 35 115 2,460 +81
28MAY26 430.00 P 1.75 2.25 1.75 2.00 +1.47 35 42 2,558 +24
28MAY26 440.00 P 1.94 3.05 1.94 2.99 +2.02 34 430 4,719 +262
28MAY26 450.00 P 3.32 4.50 3.20 4.22 +2.52 33 9,613 14,427 +6,648
28MAY26 460.00 P 4.40 6.16 4.40 5.87 +3.05 32 12,623 14,030 +10,257
28MAY26 470.00 P 6.29 8.28 6.00 8.14 +3.70 32 2,706 6,043 +1,130
28MAY26 480.00 P 8.66 11.12 8.66 11.05 +4.38 31 5,541 11,904 +2,540
28MAY26 490.00 P 10.37 14.52 10.37 14.65 +5.14 30 974 11,584 +663
28MAY26 500.00 P 15.00 19.60 14.99 19.02 +6.12 30 3,056 9,412 +2,030
28MAY26 510.00 P 21.00 25.50 21.00 24.17 +6.77 29 760 10,753 +657
28MAY26 520.00 P 26.00 32.00 26.00 31.19 +8.60 30 156 6,929 +30
28MAY26 530.00 P 32.00 40.00 32.00 38.10 +8.99 29 60 5,665 +50
28MAY26 540.00 P 38.00 48.00 38.00 45.80 +9.78 29 88 5,102 +12
28MAY26 550.00 P 46.00 56.50 46.00 54.60 +11.39 30 90 4,733 +62
28MAY26 560.00 P 56.00 64.00 56.00 63.30 +11.07 30 82 4,892 +41
28MAY26 570.00 P 72.50 72.50 72.50 72.50 +12.12 31 10 1,513 -10
28MAY26 580.00 P 80.00 80.58 80.00 84.80 +16.02 41 27 714 +17
28MAY26 590.00 P 93.50 93.50 93.50 89.33 +10.89 0 2 942 +1
28MAY26 600.00 P 100.00 102.50 100.00 100.59 +11.59 26 9 718 +9
28MAY26 610.00 P 0.00 0.00 0.00 110.91 +10.76 33 0 2,596 0
28MAY26 620.00 P 0.00 0.00 0.00 120.67 +11.64 32 0 241 0
28MAY26 630.00 P 0.00 0.00 0.00 132.60 +12.61 48 0 108 0
28MAY26 640.00 P 0.00 0.00 0.00 140.24 +13.12 0 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 150.09 +13.21 0 0 38 0
28MAY26 660.00 P 159.85 160.00 159.80 160.00 +13.28 0 800 1,743 +230
28MAY26 670.00 P 0.00 0.00 0.00 169.88 +12.03 0 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 178.58 +10.87 0 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 189.75 +13.43 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 198.45 +12.20 0 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 209.64 +12.49 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 219.59 +13.62 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 229.55 +13.63 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 239.52 +13.64 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 249.48 +13.77 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 259.44 +13.64 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 269.41 +13.78 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 279.38 +13.78 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 289.35 +13.78 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 299.32 +13.66 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 309.29 +13.66 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 319.26 +13.66 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 329.23 +13.66 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 339.20 +13.72 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 349.18 +12.41 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 359.15 +12.25 0 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 369.13 +13.52 0 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 377.86 +10.95 0 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 389.08 +13.52 0 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 397.81 +12.28 0 0 120 0
29JUN26 360.00 P 0.70 0.80 0.70 0.14 +0.08 31 33 1,951 +33
29JUN26 370.00 P 0.87 1.03 0.87 0.25 +0.14 31 15 227 +15
29JUN26 380.00 P 1.08 1.16 1.08 0.43 +0.22 31 7 4,150 0
29JUN26 390.00 P 0.00 0.00 0.00 0.72 +0.36 31 0 857 0
29JUN26 400.00 P 1.95 2.09 1.95 1.15 +0.53 31 44 1,789 0
29JUN26 410.00 P 2.19 2.25 2.19 1.77 +0.77 30 22 1,943 +21
29JUN26 420.00 P 2.99 3.03 2.99 2.64 +1.10 30 22 2,120 0
29JUN26 430.00 P 3.82 4.28 3.77 3.82 +1.51 30 70 3,545 +47
29JUN26 440.00 P 4.85 5.70 4.85 5.35 +2.01 30 230 4,046 +23
29JUN26 450.00 P 5.33 7.14 5.33 7.13 +2.38 30 134 7,140 +86
29JUN26 460.00 P 8.68 9.31 8.31 9.30 +2.70 29 205 11,915 +47
29JUN26 470.00 P 10.83 12.15 10.83 12.15 +3.50 29 162 5,810 +45
29JUN26 480.00 P 13.80 15.78 13.80 15.56 +4.26 29 154 9,165 +49
29JUN26 490.00 P 17.80 20.00 17.80 19.57 +4.79 28 234 16,830 +150
29JUN26 500.00 P 22.50 25.00 22.50 24.17 +5.71 28 781 22,030 +723
29JUN26 510.00 P 27.52 30.51 27.52 29.77 +6.84 28 192 17,069 -88
29JUN26 520.00 P 34.25 37.21 34.25 36.47 +8.38 29 89 13,691 +1
29JUN26 530.00 P 36.00 44.00 36.00 43.88 +9.69 30 50 5,046 +10
29JUN26 540.00 P 44.00 52.00 44.00 51.18 +10.68 30 66 7,865 +1
29JUN26 550.00 P 52.00 60.00 52.00 59.15 +10.56 30 197 9,265 -140
29JUN26 560.00 P 58.00 68.00 58.00 65.40 +9.56 27 62 14,627 +11
29JUN26 570.00 P 0.00 0.00 0.00 75.95 +9.70 31 0 4,943 0
29JUN26 580.00 P 85.33 85.33 85.33 84.86 +9.91 31 1 9,768 -1
29JUN26 590.00 P 0.00 0.00 0.00 93.88 +10.04 32 0 3,445 0
29JUN26 600.00 P 100.00 102.00 100.00 102.43 +9.36 30 11 5,692 +10
29JUN26 610.00 P 0.00 0.00 0.00 110.91 +8.51 25 0 2,049 0
29JUN26 620.00 P 0.00 0.00 0.00 120.87 +11.77 27 0 6,988 0
29JUN26 630.00 P 0.00 0.00 0.00 132.60 +10.97 36 0 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 140.24 +8.82 0 0 3,308 0
29JUN26 650.00 P 0.00 0.00 0.00 150.09 +8.79 0 0 1,733 0
29JUN26 660.00 P 0.00 0.00 0.00 160.00 +12.22 0 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 169.94 +12.09 0 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 179.84 +12.13 0 0 306 0
29JUN26 690.00 P 0.00 0.00 0.00 189.77 +13.19 0 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 199.71 +12.56 0 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 209.65 +12.50 0 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 219.60 +13.41 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 229.55 +12.63 0 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 239.52 +12.68 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 249.48 +13.64 0 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 259.45 +13.65 0 0 215 0
29JUN26 770.00 P 0.00 0.00 0.00 269.41 +13.62 0 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 279.38 +13.58 0 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 289.35 +13.64 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 299.32 +13.66 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 309.29 +13.66 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 319.26 +13.66 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 329.23 +13.66 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 339.20 +13.72 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 349.18 +12.41 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 359.15 +12.25 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 369.13 +13.52 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 379.10 +12.19 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 389.08 +13.52 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 399.05 +13.52 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 409.03 +13.67 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 419.00 +13.69 0 0 0 0
30JUL26 360.00 P 1.35 1.40 1.30 0.33 +0.12 29 10 732 +10
30JUL26 370.00 P 1.80 1.80 1.80 0.55 +0.20 29 6 78 +6
30JUL26 380.00 P 0.00 0.00 0.00 0.86 +0.31 29 0 891 0
30JUL26 390.00 P 0.00 0.00 0.00 1.37 +0.52 29 0 319 0
30JUL26 400.00 P 2.80 3.18 2.80 2.07 +0.75 29 10 603 +6
30JUL26 410.00 P 3.78 3.90 3.78 3.01 +0.99 29 3 552 +2
30JUL26 420.00 P 4.84 5.15 4.84 4.24 +1.34 29 49 788 +48
30JUL26 430.00 P 6.12 6.55 6.12 5.79 +1.76 29 56 6,058 +50
30JUL26 440.00 P 7.67 8.05 7.60 7.76 +2.28 29 252 909 +222
30JUL26 450.00 P 9.75 10.20 9.75 10.25 +2.86 29 68 1,284 +13
30JUL26 460.00 P 11.80 12.32 11.80 12.83 +3.17 29 216 1,288 +10
30JUL26 470.00 P 15.00 15.85 15.00 15.70 +3.71 28 241 1,387 +130
30JUL26 480.00 P 18.70 19.70 18.70 19.37 +4.32 28 484 2,949 +380
30JUL26 490.00 P 22.80 23.33 22.80 23.68 +5.13 28 31 2,965 +30
30JUL26 500.00 P 26.69 29.05 26.69 28.50 +6.04 28 80 1,817 +65
30JUL26 510.00 P 0.00 0.00 0.00 34.05 +6.78 28 0 535 0
30JUL26 520.00 P 39.67 39.67 39.67 39.98 +7.47 28 30 387 +30
30JUL26 530.00 P 0.00 0.00 0.00 46.88 +8.49 28 0 273 0
30JUL26 540.00 P 50.40 50.40 50.40 53.95 +9.05 28 5 41 +5
30JUL26 550.00 P 60.00 60.00 60.00 62.22 +10.65 29 5 60 +5
30JUL26 560.00 P 62.50 62.50 62.50 70.12 +8.48 29 5 70 +5
30JUL26 570.00 P 0.00 0.00 0.00 78.31 +10.70 30 0 46 0
30JUL26 580.00 P 84.40 86.30 84.40 86.30 +10.61 29 10 113 +10
30JUL26 590.00 P 0.00 0.00 0.00 95.53 +11.48 30 0 246 0
30JUL26 600.00 P 100.22 106.00 100.22 104.50 +11.43 30 178 771 +148
30JUL26 610.00 P 0.00 0.00 0.00 112.97 +10.57 29 0 179 0
30JUL26 620.00 P 0.00 0.00 0.00 122.17 +11.83 29 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 132.60 +10.97 31 0 360 0
30JUL26 640.00 P 0.00 0.00 0.00 141.02 +9.60 27 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 150.63 +9.33 26 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 160.32 +12.54 23 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 170.12 +12.27 0 0 150 0
30JUL26 680.00 P 0.00 0.00 0.00 179.97 +12.26 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 189.85 +13.17 0 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 199.75 +12.60 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 209.67 +12.52 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 219.60 +13.35 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 229.55 +12.63 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 239.52 +12.68 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 249.50 +13.66 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 259.45 +13.65 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 269.41 +13.62 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 279.38 +13.58 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 289.35 +13.64 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 299.32 +13.66 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 1.90 +0.87 31 0 623 0
29SEP26 370.00 P 3.00 3.00 3.00 2.57 +1.11 31 2 190 0
29SEP26 380.00 P 0.00 0.00 0.00 3.42 +1.37 30 0 544 0
29SEP26 390.00 P 5.03 5.03 5.03 4.52 +1.76 30 7 684 0
29SEP26 400.00 P 5.60 6.30 5.60 5.89 +2.01 30 16 2,684 +6
29SEP26 410.00 P 7.76 7.76 7.76 7.40 +2.31 30 75 1,232 +75
29SEP26 420.00 P 7.45 8.81 7.45 9.25 +2.70 30 2 1,880 +2
29SEP26 430.00 P 10.73 11.20 10.66 11.20 +2.80 30 392 2,413 -123
29SEP26 440.00 P 13.37 13.37 13.37 13.37 +2.96 29 77 4,388 -11
29SEP26 450.00 P 15.06 15.80 15.06 16.05 +3.12 29 72 7,340 -45
29SEP26 460.00 P 17.91 18.36 17.91 19.01 +3.56 29 8 2,864 0
29SEP26 470.00 P 21.25 22.50 21.25 22.45 +4.30 28 4 6,227 0
29SEP26 480.00 P 25.60 26.50 25.60 26.15 +4.49 28 28 6,472 +28
29SEP26 490.00 P 30.00 30.45 30.00 30.55 +4.99 28 5 4,222 0
29SEP26 500.00 P 34.50 36.10 34.50 35.30 +5.78 28 41 13,314 +33
29SEP26 510.00 P 39.63 40.70 39.63 40.70 +6.10 27 12 6,479 +11
29SEP26 520.00 P 45.50 45.50 45.50 46.79 +6.80 28 1 8,203 0
29SEP26 530.00 P 0.00 0.00 0.00 56.06 +10.75 30 0 3,534 0
29SEP26 540.00 P 57.50 59.40 57.50 59.68 +8.00 28 5 5,953 +4
29SEP26 550.00 P 64.50 66.80 64.50 66.88 +8.41 28 3 9,222 +1
29SEP26 560.00 P 0.00 0.00 0.00 76.51 +10.49 30 0 7,143 0
29SEP26 570.00 P 0.00 0.00 0.00 84.53 +12.08 30 0 1,702 0
29SEP26 580.00 P 0.00 0.00 0.00 92.71 +12.46 30 0 4,970 0
29SEP26 590.00 P 0.00 0.00 0.00 97.99 +12.53 28 0 1,371 0
29SEP26 600.00 P 0.00 0.00 0.00 106.42 +13.27 28 0 17,329 0
29SEP26 610.00 P 0.00 0.00 0.00 114.89 +12.49 27 0 2,698 0
29SEP26 620.00 P 0.00 0.00 0.00 123.50 +13.16 26 0 2,376 0
29SEP26 630.00 P 131.01 131.50 130.50 132.60 +10.97 26 60 2,281 +1
29SEP26 640.00 P 0.00 0.00 0.00 141.22 +9.80 24 0 1,133 0
29SEP26 650.00 P 150.29 150.38 150.29 150.63 +8.63 23 60 15,617 0
29SEP26 660.00 P 0.00 0.00 0.00 160.32 +12.54 20 0 7,968 0
29SEP26 670.00 P 0.00 0.00 0.00 170.12 +12.27 0 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 179.97 +12.26 0 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 189.85 +13.17 0 0 89 0
29SEP26 700.00 P 0.00 0.00 0.00 202.44 +15.29 34 0 201 0
29SEP26 710.00 P 0.00 0.00 0.00 212.13 +14.98 35 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 219.76 +13.03 0 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 229.67 +12.75 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 239.58 +12.74 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 249.50 +13.35 0 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 259.48 +13.39 0 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 269.41 +13.40 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 279.38 +13.42 0 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 289.35 +13.47 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 299.32 +13.52 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 309.29 +13.66 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 319.26 +13.66 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 329.23 +13.51 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 339.20 +13.68 0 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 349.18 +12.41 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 359.15 +12.25 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 369.13 +13.52 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 379.10 +12.19 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 389.08 +13.52 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 399.05 +13.52 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 409.03 +13.67 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 419.00 +13.51 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 428.96 +13.84 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 438.94 +13.85 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 448.91 +13.84 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 458.89 +13.84 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 468.87 +13.84 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 478.85 +13.84 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 488.91 +13.92 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 498.90 +13.94 0 0 0 0
30DEC26 360.00 P 5.40 5.75 5.40 5.66 +0.14 32 98 394 +26
30DEC26 370.00 P 0.00 0.00 0.00 6.81 -0.03 32 0 382 0
30DEC26 380.00 P 0.00 0.00 0.00 8.15 +0.27 32 0 650 0
30DEC26 390.00 P 0.00 0.00 0.00 9.54 +0.05 31 0 471 0
30DEC26 400.00 P 9.73 10.73 9.73 11.28 +0.40 31 85 4,021 +20
30DEC26 410.00 P 12.30 12.30 12.30 13.32 +0.77 30 1 1,079 +1
30DEC26 420.00 P 14.36 14.36 14.36 15.59 +0.99 30 66 1,987 +46
30DEC26 430.00 P 16.40 16.80 16.40 18.03 +1.25 30 4 1,712 +4
30DEC26 440.00 P 0.00 0.00 0.00 20.91 +1.81 30 0 1,633 0
30DEC26 450.00 P 22.12 22.52 22.12 23.82 +1.95 29 8 2,325 +7
30DEC26 460.00 P 25.08 26.28 25.08 27.33 +2.69 29 6 4,277 +5
30DEC26 470.00 P 29.00 29.00 29.00 30.90 +3.02 29 1 3,148 0
30DEC26 480.00 P 32.50 33.65 32.50 34.88 +3.57 28 8 6,111 +5
30DEC26 490.00 P 38.30 38.30 38.14 39.18 +4.30 28 7 4,274 +6
30DEC26 500.00 P 41.00 43.16 41.00 43.62 +4.61 28 1,052 13,350 -166
30DEC26 510.00 P 49.00 49.00 48.40 48.67 +5.50 27 3 5,008 +1
30DEC26 520.00 P 53.98 53.98 53.98 54.39 +6.59 27 2 3,347 +2
30DEC26 530.00 P 0.00 0.00 0.00 60.44 +7.55 27 0 2,175 0
30DEC26 540.00 P 0.00 0.00 0.00 67.02 +8.02 27 0 2,007 0
30DEC26 550.00 P 80.43 80.43 80.43 75.34 +9.76 29 10 5,902 0
30DEC26 560.00 P 0.00 0.00 0.00 80.08 +9.83 27 0 4,910 0
30DEC26 570.00 P 0.00 0.00 0.00 88.78 +9.68 28 0 4,420 0
30DEC26 580.00 P 0.00 0.00 0.00 94.43 +10.93 27 0 6,452 0
30DEC26 590.00 P 0.00 0.00 0.00 102.10 +11.74 26 0 3,845 0
30DEC26 600.00 P 111.88 111.88 111.88 112.74 +8.98 29 1 23,957 0
30DEC26 610.00 P 0.00 0.00 0.00 117.77 +12.58 26 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 128.75 +10.37 28 0 2,649 0
30DEC26 630.00 P 134.58 134.58 134.58 134.30 +11.79 25 30 2,191 +30
30DEC26 640.00 P 0.00 0.00 0.00 143.03 +10.79 24 0 1,818 0
30DEC26 650.00 P 0.00 0.00 0.00 151.57 +9.57 23 0 1,930 0
30DEC26 660.00 P 161.68 163.00 161.68 160.65 +10.81 21 61 6,129 +1
30DEC26 670.00 P 0.00 0.00 0.00 170.47 +10.74 21 0 33 0
30DEC26 680.00 P 0.00 0.00 0.00 179.97 +11.07 0 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 189.85 +11.56 0 0 1 0
30DEC26 700.00 P 0.00 0.00 0.00 202.44 +13.83 30 0 11,315 0
30DEC26 710.00 P 0.00 0.00 0.00 212.13 +14.82 30 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 220.22 +12.81 24 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 230.02 +13.07 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 239.84 +13.00 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 249.70 +13.09 0 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 259.57 +13.32 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 269.52 +13.51 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 279.45 +13.49 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 289.39 +13.51 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 299.33 +13.42 0 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 309.29 +13.42 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 319.26 +13.66 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 329.23 +13.51 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 339.20 +13.68 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 349.18 +12.41 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 359.15 +12.25 0 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 369.13 +13.52 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 379.10 +12.19 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 389.08 +13.52 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 399.05 +13.52 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 409.03 +13.67 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 419.00 +13.51 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 428.96 +13.84 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 438.94 +13.85 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 448.91 +13.84 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 458.89 +13.84 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 468.87 +13.84 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 478.85 +13.84 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 488.93 +13.94 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 498.90 +13.94 0 0 0 0
30MAR27 360.00 P 7.60 8.45 7.60 8.45 +0.85 31 3 290 +3
30MAR27 370.00 P 9.29 9.65 9.29 9.71 +0.82 31 16 2,136 +16
30MAR27 380.00 P 10.41 11.10 10.41 11.48 +1.07 31 23 1,470 +18
30MAR27 390.00 P 0.00 0.00 0.00 13.27 +1.12 30 0 602 0
30MAR27 400.00 P 14.50 14.60 14.50 15.52 +1.63 30 4 2,016 0
30MAR27 410.00 P 0.00 0.00 0.00 17.83 +1.74 30 0 660 0
30MAR27 420.00 P 19.15 19.15 18.95 20.36 +2.01 30 25 956 +1
30MAR27 430.00 P 21.60 21.60 21.59 23.28 +2.57 30 4 857 +2
30MAR27 440.00 P 0.00 0.00 0.00 26.23 +2.66 29 0 3,067 0
30MAR27 450.00 P 28.20 28.20 28.20 29.62 +3.18 29 1 2,659 +1
30MAR27 460.00 P 30.66 31.80 30.66 33.23 +3.67 29 7 1,101 0
30MAR27 470.00 P 32.33 34.60 32.33 36.88 +3.79 29 8 642 0
30MAR27 480.00 P 37.00 39.60 37.00 41.17 +4.54 28 28 1,541 +23
30MAR27 490.00 P 44.52 44.52 44.50 45.53 +4.96 28 101 1,877 +40
30MAR27 500.00 P 47.00 49.41 47.00 50.03 +5.22 28 15 2,102 +12
30MAR27 510.00 P 0.00 0.00 0.00 55.12 +6.03 27 0 1,753 0
30MAR27 520.00 P 60.00 60.50 60.00 60.24 +6.39 27 50 1,657 0
30MAR27 530.00 P 0.00 0.00 0.00 66.01 +7.16 27 0 319 0
30MAR27 540.00 P 0.00 0.00 0.00 72.32 +7.30 27 0 291 0
30MAR27 550.00 P 77.30 77.30 77.30 79.27 +8.87 27 1 846 +1
30MAR27 560.00 P 0.00 0.00 0.00 85.07 +8.96 27 0 520 0
30MAR27 570.00 P 0.00 0.00 0.00 92.03 +9.80 27 0 515 0
30MAR27 580.00 P 0.00 0.00 0.00 99.04 +9.56 27 0 615 0
30MAR27 590.00 P 0.00 0.00 0.00 106.18 +9.59 26 0 225 0
30MAR27 600.00 P 0.00 0.00 0.00 113.80 +10.04 26 0 959 0
30MAR27 610.00 P 0.00 0.00 0.00 121.46 +10.14 26 0 514 0
30MAR27 620.00 P 0.00 0.00 0.00 129.21 +10.10 25 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 140.37 +10.18 27 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 148.78 +10.25 27 0 11 0
30MAR27 650.00 P 0.00 0.00 0.00 156.18 +9.44 26 0 130 0
30MAR27 660.00 P 0.00 0.00 0.00 166.00 +10.88 27 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 174.77 +11.05 27 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 183.74 +11.33 27 0 104 0
30MAR27 690.00 P 0.00 0.00 0.00 192.70 +11.48 26 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 202.44 +12.24 27 0 7 0
30MAR27 710.00 P 0.00 0.00 0.00 212.13 +13.08 27 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 220.86 +12.62 25 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 230.48 +12.62 24 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 240.19 +13.10 22 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 249.70 +12.66 0 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 259.79 +13.37 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 269.64 +13.45 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 279.53 +13.54 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 289.44 +13.56 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 300.31 +14.26 28 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 309.31 +13.44 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 319.26 +13.66 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 329.23 +13.51 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 339.20 +13.68 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 349.18 +12.41 0 0 1 0
TOTAL PUT 74,123 863,576 +32,837
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$ 115.60
29APR26 67.50 C 0.00 0.00 0.00 48.13 +0.80 0 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 45.63 +0.79 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 43.13 +0.79 0 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 40.63 +0.79 0 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 38.14 +0.80 96 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 35.64 +0.80 87 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 33.14 +0.80 78 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 30.64 +0.80 68 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 28.14 +0.79 57 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 25.64 +0.79 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 23.14 +0.79 0 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 20.64 +0.79 0 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 18.14 +0.79 0 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 15.65 +0.79 37 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 13.15 +0.78 31 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 10.67 +0.74 31 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 8.24 +0.65 31 0 169 0
29APR26 110.00 C 0.00 0.00 0.00 5.96 +0.38 31 0 141 0
29APR26 112.50 C 3.22 3.22 3.22 4.06 +0.37 33 2 203 +2
29APR26 115.00 C 1.61 2.25 1.61 2.41 +0.21 32 101 981 -10
29APR26 117.50 C 0.94 0.94 0.94 1.24 +0.05 31 1 220 0
29APR26 120.00 C 0.40 0.40 0.39 0.55 -0.04 31 4 279 0
29APR26 122.50 C 0.14 0.14 0.14 0.22 -0.05 31 4 133 -4
29APR26 125.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 169 0
29APR26 127.50 C 0.05 0.05 0.05 0.03 -0.01 32 2 146 -2
29APR26 130.00 C 0.00 0.00 0.00 0.01 -0.01 33 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 42 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 63 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 35.71 +0.69 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 33.22 +0.69 41 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 30.66 +0.61 0 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 28.27 +0.73 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 25.73 +0.66 31 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 23.24 +0.62 31 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 20.76 +0.77 31 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 18.31 +0.75 31 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 15.90 +0.71 31 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 13.58 +0.66 31 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 11.37 +0.58 31 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 9.32 +0.49 31 0 88 0
28MAY26 110.00 C 6.68 6.95 6.68 7.47 +0.33 31 2 38 0
28MAY26 112.50 C 0.00 0.00 0.00 5.95 +0.38 31 0 3 0
28MAY26 115.00 C 4.09 4.09 4.09 4.48 +0.21 31 1 121 -1
28MAY26 117.50 C 0.00 0.00 0.00 3.34 +0.19 31 0 94 0
28MAY26 120.00 C 2.05 2.10 2.05 2.40 +0.10 30 31 739 +28
28MAY26 122.50 C 0.00 0.00 0.00 1.72 +0.06 30 0 65 0
28MAY26 125.00 C 0.00 0.00 0.00 1.21 +0.04 31 0 243 0
28MAY26 127.50 C 0.75 0.75 0.75 0.83 +0.01 31 11 604 +11
28MAY26 130.00 C 0.00 0.00 0.00 0.56 0.00 31 0 110 0
28MAY26 132.50 C 0.00 0.00 0.00 0.37 0.00 31 0 113 0
28MAY26 135.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 95 0
28MAY26 137.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.06 -0.01 31 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 53.19 +0.73 59 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 50.69 +0.70 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 48.19 +0.71 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 45.70 +0.72 48 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 43.20 +0.69 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 40.71 +0.69 44 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 38.21 +0.70 38 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 35.71 +0.69 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 33.22 +0.67 35 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 30.72 +0.67 29 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 28.27 +0.69 36 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 25.75 +0.59 31 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 23.24 +0.46 26 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 20.79 +0.65 28 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 18.52 +0.68 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 16.27 +0.62 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 14.14 +0.55 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 12.18 +0.49 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 10.39 +0.44 31 0 90 0
29JUN26 110.00 C 0.00 0.00 0.00 8.78 +0.25 31 0 99 0
29JUN26 112.50 C 0.00 0.00 0.00 7.50 +0.41 32 0 60 0
29JUN26 115.00 C 0.00 0.00 0.00 6.18 +0.36 31 0 134 0
29JUN26 117.50 C 0.00 0.00 0.00 5.03 +0.25 31 0 96 0
29JUN26 120.00 C 0.00 0.00 0.00 4.06 +0.18 31 0 77 0
29JUN26 122.50 C 0.00 0.00 0.00 3.27 +0.15 31 0 182 0
29JUN26 125.00 C 2.25 2.49 2.25 2.50 +0.02 30 36 238 +21
29JUN26 127.50 C 0.00 0.00 0.00 2.04 +0.09 31 0 83 0
29JUN26 130.00 C 1.51 1.51 1.51 1.53 +0.02 30 10 129 0
29JUN26 132.50 C 0.00 0.00 0.00 1.21 +0.02 31 0 534 0
29JUN26 135.00 C 0.00 0.00 0.00 0.94 +0.03 31 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.70 +0.01 31 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.53 0.00 31 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.39 0.00 31 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.29 0.00 31 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.22 0.00 31 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.16 0.00 31 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 35.71 +0.69 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 33.22 +0.67 31 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 30.74 +0.68 32 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 28.27 +0.54 31 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 25.85 +0.43 31 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 23.70 +0.54 34 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 21.18 +0.61 31 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 19.05 +0.59 31 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 16.99 +0.52 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 15.09 +0.50 31 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 13.32 +0.43 31 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 11.67 +0.35 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 10.17 +0.15 31 0 20 0
30JUL26 112.50 C 0.00 0.00 0.00 9.04 +0.40 32 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 7.73 +0.32 32 0 9 0
30JUL26 117.50 C 0.00 0.00 0.00 6.63 +0.31 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 5.62 +0.26 32 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 4.74 +0.21 32 0 16 0
30JUL26 125.00 C 0.00 0.00 0.00 3.97 +0.16 32 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 3.31 +0.13 32 0 44 0
30JUL26 130.00 C 0.00 0.00 0.00 2.76 +0.12 32 0 73 0
30JUL26 132.50 C 0.00 0.00 0.00 2.27 +0.05 32 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 1.87 +0.01 32 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 1.50 +0.01 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 53.19 +0.73 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 50.69 +0.70 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 48.19 +0.71 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.70 +0.72 37 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.20 +0.69 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.81 +0.78 39 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.24 +0.63 33 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.92 +0.68 36 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.25 +0.33 28 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.05 +0.39 32 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.73 +0.28 32 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 27.01 +0.74 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.81 +0.55 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 22.87 +0.61 34 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 20.68 +0.41 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 19.00 +0.49 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 17.34 +0.48 33 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 15.72 +0.42 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 14.26 +0.42 33 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 12.85 +0.35 33 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 11.25 +0.36 32 0 20 0
29SEP26 115.00 C 0.00 0.00 0.00 10.05 +0.28 32 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 9.01 +0.28 32 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 8.00 +0.21 32 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 7.14 +0.21 32 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 6.29 +0.16 32 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 5.60 +0.16 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 4.92 +0.16 33 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 4.34 +0.11 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 3.81 0.00 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 3.44 +0.11 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.95 +0.02 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 2.62 +0.09 33 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 2.21 -0.02 33 0 45 0
29SEP26 147.50 C 0.00 0.00 0.00 1.94 +0.01 33 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 1.68 +0.06 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 48.22 +0.71 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 45.78 +0.80 32 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.36 +0.68 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.05 +0.67 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.80 +0.66 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.60 +0.65 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.45 +0.63 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 32.35 +0.62 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 30.30 +0.64 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 28.33 +0.58 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 26.40 +0.54 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.56 +0.52 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 22.79 +0.49 32 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.61 -0.11 30 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 19.06 +0.26 31 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 18.17 +0.46 32 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 16.73 +0.45 33 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 15.42 +0.39 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 13.88 +0.40 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 12.68 +0.37 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 11.56 +0.32 32 0 190 0
30DEC26 120.00 C 9.85 9.85 9.85 10.62 +0.39 32 5 7 +5
30DEC26 122.50 C 0.00 0.00 0.00 9.66 +0.27 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 8.80 +0.25 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 7.96 +0.20 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 7.29 +0.21 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 6.61 +0.20 32 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 5.96 -0.20 32 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 5.56 -0.01 32 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 5.01 -0.02 32 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 4.58 +0.04 33 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 4.12 +0.05 32 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 3.81 +0.11 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 3.29 -0.04 32 0 19 0
30MAR27 80.00 C 0.00 0.00 0.00 37.32 +0.01 30 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.31 +0.02 30 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.69 +0.37 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 31.54 +0.12 31 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 29.59 +0.02 31 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 28.29 +0.52 33 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 26.10 +0.05 31 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.87 +0.49 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.75 -0.06 31 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 21.54 +0.26 32 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 20.09 +0.26 32 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.70 +0.38 32 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 17.08 0.00 31 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 16.16 +0.29 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 14.98 +0.31 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 13.88 +0.30 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 12.86 +0.29 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 11.88 +0.22 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 10.99 +0.44 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 10.14 +0.41 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 9.48 +0.50 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 8.73 +0.41 32 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 8.04 +0.15 32 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 7.63 +0.18 32 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 6.90 -0.01 32 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 6.47 +0.11 32 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 5.89 +0.07 32 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 5.46 +0.11 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 5.01 +0.07 32 0 2 0
TOTAL CALL 210 16,440 +50
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 103 0 65 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 95 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 81 0 37 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 74 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 67 0 106 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 166 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 54 0 287 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 47 0 157 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 41 0 156 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 -0.02 34 0 67 0
29APR26 105.00 P 0.24 0.24 0.17 0.03 -0.05 32 24 142 +2
29APR26 107.50 P 0.36 0.36 0.36 0.10 -0.15 31 15 398 +15
29APR26 110.00 P 0.70 0.75 0.48 0.32 -0.30 31 62 278 +28
29APR26 112.50 P 0.00 0.00 0.00 0.82 -0.49 32 0 427 0
29APR26 115.00 P 2.39 2.62 2.15 1.65 -0.73 30 24 281 +22
29APR26 117.50 P 0.00 0.00 0.00 2.99 -0.87 29 0 132 0
29APR26 120.00 P 0.00 0.00 0.00 4.78 -0.98 28 0 45 0
29APR26 122.50 P 0.00 0.00 0.00 7.09 -0.84 31 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 9.45 -0.82 31 0 93 0
29APR26 127.50 P 0.00 0.00 0.00 11.90 -0.81 0 0 59 0
29APR26 130.00 P 15.73 15.73 15.73 14.40 -0.80 0 15 15 0
29APR26 132.50 P 0.00 0.00 0.00 16.90 -0.80 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 19.40 -0.80 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 22.43 -0.30 89 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 24.90 -0.33 95 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 27.42 -0.31 102 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 29.89 -0.40 107 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 32.43 -0.36 115 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 34.91 -0.38 120 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 37 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 15 0
28MAY26 92.50 P 0.33 0.33 0.33 0.06 -0.03 31 4 82 -4
28MAY26 95.00 P 0.00 0.00 0.00 0.12 -0.05 31 0 72 0
28MAY26 97.50 P 0.00 0.00 0.00 0.23 -0.09 31 0 196 0
28MAY26 100.00 P 0.00 0.00 0.00 0.42 -0.14 31 0 108 0
28MAY26 102.50 P 1.10 1.10 1.10 0.72 -0.20 31 15 51 -9
28MAY26 105.00 P 1.54 1.54 1.54 1.16 -0.28 31 12 55 -12
28MAY26 107.50 P 2.20 2.20 2.20 1.77 -0.37 31 10 82 +10
28MAY26 110.00 P 0.00 0.00 0.00 2.54 -0.50 31 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 3.45 -0.64 30 0 78 0
28MAY26 115.00 P 4.80 4.80 4.79 4.79 -0.56 31 28 73 +23
28MAY26 117.50 P 0.00 0.00 0.00 6.03 -0.80 30 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 7.63 -0.93 29 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 9.70 -0.73 31 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 11.70 -0.76 31 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 13.83 -0.77 31 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 16.06 -0.79 31 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 18.37 -0.79 31 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 21.14 -0.40 39 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 23.51 -0.38 40 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 25.98 -0.39 42 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 28.40 -0.41 44 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 30.74 -0.54 42 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 33.22 -0.53 44 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 35.71 -0.53 46 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 -0.02 31 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.11 -0.04 31 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.19 -0.06 31 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.32 -0.09 31 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 0.52 -0.13 31 0 33 0
29JUN26 97.50 P 0.00 0.00 0.00 0.80 -0.18 31 0 64 0
29JUN26 100.00 P 0.00 0.00 0.00 1.18 -0.23 31 0 149 0
29JUN26 102.50 P 0.00 0.00 0.00 1.68 -0.28 31 0 98 0
29JUN26 105.00 P 0.00 0.00 0.00 2.32 -0.34 31 0 74 0
29JUN26 107.50 P 0.00 0.00 0.00 3.12 -0.38 31 0 33 0
29JUN26 110.00 P 0.00 0.00 0.00 4.01 -0.51 31 0 145 0
29JUN26 112.50 P 0.00 0.00 0.00 5.01 -0.60 31 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 6.19 -0.68 30 0 11 0
29JUN26 117.50 P 0.00 0.00 0.00 7.57 -0.74 30 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 9.12 -0.79 30 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 11.00 -0.68 31 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 12.85 -0.71 31 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 14.79 -0.75 31 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 16.87 -0.75 31 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 19.03 -0.77 31 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 21.89 -0.03 37 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 24.00 -0.23 36 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 26.15 -0.42 34 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 28.57 -0.39 36 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 31.23 -0.16 40 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 33.71 -0.13 42 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 36.19 -0.10 43 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.14 -0.04 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.22 -0.06 31 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.34 -0.09 31 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.52 -0.11 31 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.76 -0.14 31 0 15 0
30JUL26 95.00 P 0.00 0.00 0.00 1.08 -0.22 31 0 15 0
30JUL26 97.50 P 0.00 0.00 0.00 1.53 -0.24 32 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 2.03 -0.31 32 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 2.69 -0.31 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 3.46 -0.38 32 0 2 0
30JUL26 107.50 P 4.80 4.80 4.80 4.34 -0.46 32 1 2 +1
30JUL26 110.00 P 0.00 0.00 0.00 5.29 -0.50 32 0 0 0
30JUL26 112.50 P 6.63 6.63 6.63 6.33 -0.61 31 22 52 +22
30JUL26 115.00 P 0.00 0.00 0.00 7.58 -0.59 31 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 8.88 -0.69 31 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 10.38 -0.71 31 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 12.19 -0.69 31 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 13.97 -0.69 31 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 15.83 -0.73 31 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 17.77 -0.74 31 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 20.33 -0.26 34 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 22.32 -0.25 34 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 24.07 -0.68 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 34 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.08 -0.02 33 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.13 -0.03 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.21 -0.03 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.31 -0.04 33 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.43 -0.08 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.62 -0.07 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.85 -0.11 33 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.13 -0.18 33 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 1.55 -0.14 34 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 1.99 -0.19 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 2.51 -0.21 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 3.14 -0.26 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 3.83 -0.31 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 4.68 -0.32 34 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 5.57 -0.39 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 6.62 -0.39 34 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 7.73 -0.45 34 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 8.98 -0.46 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 10.29 -0.53 34 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 11.75 -0.53 34 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 13.26 -0.57 35 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 14.90 -0.55 35 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 16.11 -0.62 33 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 18.43 -0.10 35 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 20.28 -0.52 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 22.01 -0.73 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 23.99 -0.72 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 26.00 -0.76 35 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 28.08 -0.77 35 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 30.23 -0.76 35 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 32.38 -1.05 35 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 34.59 -0.81 35 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 36.84 -0.81 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.21 -0.03 32 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.30 -0.04 32 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.43 -0.04 32 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.59 -0.06 32 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.78 -0.08 32 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.05 -0.08 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.34 -0.12 33 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 1.77 -0.12 33 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 2.19 -0.17 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 2.72 -0.17 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 3.29 -0.22 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 3.98 -0.22 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 4.70 -0.28 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 5.57 -0.28 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 6.44 -0.35 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 7.50 -0.34 33 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 8.56 -0.36 33 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 9.77 -0.41 33 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 11.03 -0.42 33 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 12.36 -0.49 33 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 13.80 -0.46 33 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 15.26 -0.50 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 16.79 -0.54 33 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.41 -0.74 33 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.21 -0.49 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.00 -0.47 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 23.79 -0.50 34 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 25.55 -0.64 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.48 -0.71 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.48 -0.66 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.50 -0.69 34 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.57 -0.70 34 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 36.19 -0.21 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 38.36 -0.20 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 1.71 -0.12 32 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.16 -0.07 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 2.65 -0.10 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.18 -0.10 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 3.80 -0.14 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 4.49 -0.14 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 5.22 -0.19 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 6.09 -0.19 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 6.96 -0.20 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 7.98 -0.24 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 9.05 -0.24 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 10.15 -0.29 33 0 3 0
30MAR27 110.00 P 0.00 0.00 0.00 11.41 -0.27 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 12.64 -0.24 33 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 13.96 -0.43 33 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 15.33 -0.19 33 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 16.77 -0.59 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 18.43 -0.54 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.08 -0.27 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.90 -0.22 34 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 23.63 -0.21 34 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.22 -0.41 33 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.06 -0.40 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.15 -0.19 34 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.01 -0.27 34 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 32.67 -0.61 33 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.69 -0.58 33 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.14 -0.19 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.81 -0.60 33 0 0 0
TOTAL PUT 232 8,969 +98
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$ 26.46
29APR26 18.00 C 0.00 0.00 0.00 8.47 -0.31 99 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 7.97 -0.30 92 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.47 -0.29 84 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.97 -0.30 77 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.47 -0.33 70 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.47 -0.29 56 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.47 -0.31 40 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 3.47 -0.30 0 0 0 0
29APR26 24.00 C 2.49 2.49 2.49 2.47 -0.30 0 30 431 0
29APR26 25.00 C 0.00 0.00 0.00 1.48 -0.29 22 0 766 0
29APR26 26.00 C 0.58 0.61 0.53 0.59 -0.27 20 63 2,307 +14
29APR26 27.00 C 0.11 0.11 0.08 0.10 -0.10 19 2,003 3,519 -1,700
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,474 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 210 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 52 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.47 -0.31 61 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.97 -0.30 57 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.47 -0.31 53 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.97 -0.30 49 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.47 -0.33 45 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.47 -0.30 37 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.47 -0.31 29 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 3.47 -0.30 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.47 -0.30 0 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.52 -0.34 18 0 1,067 0
28MAY26 26.00 C 0.86 0.86 0.78 0.81 -0.22 19 86 976 +29
28MAY26 27.00 C 0.35 0.37 0.33 0.35 -0.13 19 116 1,965 +88
28MAY26 28.00 C 0.13 0.13 0.13 0.13 -0.06 19 12 1,594 +12
28MAY26 29.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 207 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 160 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 23 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 27 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.47 -0.30 53 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.97 -0.30 50 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.47 -0.31 47 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.97 -0.30 44 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.47 -0.31 41 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.97 -0.30 38 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.47 -0.33 35 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 5.47 -0.31 29 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 4.47 -0.31 22 0 498 0
29JUN26 23.00 C 0.00 0.00 0.00 3.47 -0.30 0 0 100 0
29JUN26 24.00 C 0.00 0.00 0.00 2.51 -0.29 19 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.70 -0.26 19 0 478 0
29JUN26 26.00 C 0.00 0.00 0.00 1.10 -0.22 20 0 613 0
29JUN26 27.00 C 0.65 0.65 0.60 0.61 -0.18 19 13 1,344 0
29JUN26 28.00 C 0.30 0.30 0.30 0.32 -0.09 19 2 1,001 0
29JUN26 29.00 C 0.00 0.00 0.00 0.15 -0.07 19 0 366 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 960 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 22 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 25 0 114 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.47 -0.31 38 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.97 -0.30 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.47 -0.31 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.98 -0.29 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.47 -0.33 28 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.49 -0.32 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.47 -0.31 18 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.50 -0.30 19 0 0 0
30JUL26 24.00 C 3.00 3.00 3.00 2.63 -0.37 19 2 4 +2
30JUL26 25.00 C 0.00 0.00 0.00 1.88 -0.26 19 0 51 0
30JUL26 26.00 C 0.00 0.00 0.00 1.31 -0.19 20 0 61 0
30JUL26 27.00 C 0.00 0.00 0.00 0.83 -0.19 19 0 180 0
30JUL26 28.00 C 0.00 0.00 0.00 0.49 -0.14 19 0 169 0
30JUL26 29.00 C 0.00 0.00 0.00 0.28 -0.10 19 0 71 0
30JUL26 30.00 C 0.00 0.00 0.00 0.15 -0.06 19 0 27 0
30JUL26 31.00 C 0.00 0.00 0.00 0.07 -0.04 19 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.51 -0.33 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.03 -0.26 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.55 -0.32 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.07 -0.32 30 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.66 -0.31 32 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.66 -0.31 27 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 4.71 -0.30 24 0 401 0
29SEP26 23.00 C 0.00 0.00 0.00 3.80 -0.30 22 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.99 -0.27 21 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.20 -0.24 19 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.66 -0.16 20 0 22 0
29SEP26 27.00 C 0.00 0.00 0.00 1.17 -0.19 20 0 201 0
29SEP26 28.00 C 0.00 0.00 0.00 0.81 -0.14 19 0 379 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 -0.12 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.34 -0.08 19 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.21 -0.06 19 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.13 -0.04 19 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 -0.02 19 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.57 -0.32 23 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 8.11 -0.25 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.63 -0.25 24 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.14 -0.26 22 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.67 -0.30 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.74 -0.32 21 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.83 -0.33 19 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 4.02 -0.29 19 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.28 -0.28 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.63 -0.26 19 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 2.00 -0.31 19 0 50 0
30DEC26 27.00 C 0.00 0.00 0.00 1.54 -0.21 19 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 1.16 -0.19 19 0 68 0
30DEC26 29.00 C 0.00 0.00 0.00 0.86 -0.16 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.62 -0.14 19 0 111 0
30DEC26 31.00 C 0.00 0.00 0.00 0.44 -0.12 19 0 241 0
30DEC26 32.00 C 0.00 0.00 0.00 0.31 -0.09 19 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.22 -0.07 19 0 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.15 -0.05 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.10 -0.04 19 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 12 0
30DEC26 37.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 8.66 -0.30 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.18 -0.30 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.71 -0.30 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.25 -0.30 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.79 -0.30 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.91 -0.29 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 5.07 -0.28 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.30 -0.27 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.59 -0.26 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.95 -0.25 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.33 -0.29 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.86 -0.20 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.47 -0.18 19 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.15 -0.15 19 0 31 0
30MAR27 30.00 C 0.00 0.00 0.00 0.89 -0.12 19 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.68 -0.10 19 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.51 -0.09 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.38 -0.08 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.28 -0.06 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.21 -0.05 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
TOTAL CALL 2,327 25,446 -1,555
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 99 0 113 0
29APR26 19.50 P 0.01 0.01 0.01 0.01 0.00 92 150 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 85 0 772 0
29APR26 21.00 P 0.01 0.01 0.01 0.01 0.00 72 50 150 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 58 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 32 2 3,939 -2
29APR26 25.00 P 0.00 0.00 0.00 0.02 +0.01 22 0 1,474 0
29APR26 26.00 P 0.16 0.18 0.16 0.17 +0.06 19 73 1,896 +3
29APR26 27.00 P 0.93 0.93 0.72 0.78 +0.22 16 111 558 -44
29APR26 28.00 P 0.00 0.00 0.00 1.75 +0.29 20 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 2.75 +0.30 30 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 3.75 +0.31 39 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 4.75 +0.31 48 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.74 +0.32 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.74 +0.31 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.74 +0.31 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.74 +0.30 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.73 +0.34 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.74 +0.34 0 0 1 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 44 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 26 0 262 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 20 0 370 0
28MAY26 24.00 P 0.09 0.09 0.09 0.05 +0.02 19 21 929 +21
28MAY26 25.00 P 0.21 0.22 0.18 0.16 +0.04 18 16 903 +6
28MAY26 26.00 P 0.49 0.50 0.47 0.47 +0.08 18 95 1,294 +55
28MAY26 27.00 P 0.90 1.04 0.90 1.02 +0.17 17 74 727 +11
28MAY26 28.00 P 0.00 0.00 0.00 1.84 +0.25 19 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 2.76 +0.28 18 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 3.75 +0.30 20 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 4.75 +0.31 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 5.75 +0.31 29 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 6.74 +0.30 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 7.74 +0.30 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.74 +0.30 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.74 +0.30 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.74 +0.30 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 39 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 248 0
29JUN26 20.00 P 0.04 0.04 0.04 0.01 0.00 27 10 310 +10
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 309 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 21 0 492 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 0.00 19 0 1,580 0
29JUN26 24.00 P 0.19 0.20 0.19 0.14 +0.01 19 82 1,586 +82
29JUN26 25.00 P 0.39 0.39 0.36 0.36 +0.04 19 9 598 +9
29JUN26 26.00 P 0.70 0.71 0.70 0.70 +0.08 19 17 353 +1
29JUN26 27.00 P 0.00 0.00 0.00 1.27 +0.18 19 0 32 0
29JUN26 28.00 P 0.00 0.00 0.00 1.98 +0.25 19 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 2.83 +0.24 19 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 3.76 +0.27 18 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 4.75 +0.30 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 5.75 +0.31 23 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 6.74 +0.30 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.74 +0.30 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.74 +0.30 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 9.74 +0.30 0 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.74 +0.30 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 19 0 135 0
30JUL26 22.00 P 0.10 0.10 0.10 0.04 0.00 19 60 148 +60
30JUL26 23.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 189 0
30JUL26 24.00 P 0.29 0.32 0.29 0.25 +0.02 19 50 82 +32
30JUL26 25.00 P 0.00 0.00 0.00 0.50 +0.04 19 0 107 0
30JUL26 26.00 P 0.00 0.00 0.00 0.85 +0.06 18 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.38 +0.12 18 0 10 0
30JUL26 28.00 P 0.00 0.00 0.00 2.10 +0.17 19 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 2.90 +0.21 19 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 3.80 +0.25 19 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.76 +0.28 20 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.75 +0.30 21 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.74 +0.30 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.74 +0.30 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.74 +0.30 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.74 +0.30 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 24 0 4 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 22 0 3 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 21 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 19 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 0.05 +0.01 20 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.01 19 0 67 0
29SEP26 23.00 P 0.35 0.35 0.35 0.23 +0.02 19 8 286 -8
29SEP26 24.00 P 0.50 0.50 0.50 0.43 +0.04 19 30 136 +30
29SEP26 25.00 P 0.00 0.00 0.00 0.73 +0.06 19 0 66 0
29SEP26 26.00 P 0.00 0.00 0.00 1.14 +0.09 19 0 9 0
29SEP26 27.00 P 1.60 1.60 1.60 1.60 +0.12 18 10 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.30 +0.17 19 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.05 +0.20 19 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 3.89 +0.23 19 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 4.80 +0.26 19 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 5.76 +0.29 19 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 6.74 +0.29 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 7.74 +0.30 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 8.74 +0.30 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 9.74 +0.30 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.74 +0.30 0 0 0 0
30DEC26 18.00 P 0.16 0.16 0.16 0.01 0.00 19 2 33 +2
30DEC26 18.50 P 0.00 0.00 0.00 0.02 0.00 20 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.03 0.00 20 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 0.00 20 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 0.00 19 0 67 0
30DEC26 22.00 P 0.00 0.00 0.00 0.25 0.00 20 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 +0.01 20 0 39 0
30DEC26 24.00 P 0.00 0.00 0.00 0.69 +0.03 20 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.03 +0.04 20 0 90 0
30DEC26 26.00 P 1.65 1.65 1.65 1.48 +0.07 20 1 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 +0.09 20 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.65 +0.11 20 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.28 +0.15 19 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.06 +0.18 19 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.06 +0.36 22 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 5.99 +0.25 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 6.96 +0.27 25 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 7.91 +0.45 26 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.85 +0.41 27 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.74 +0.30 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.74 +0.30 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.03 0.00 19 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 +0.01 20 0 76 0
30MAR27 19.00 P 0.00 0.00 0.00 0.06 0.00 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.09 0.00 19 0 11 0
30MAR27 20.00 P 0.34 0.34 0.34 0.12 0.00 19 2 6 0
30MAR27 21.00 P 0.40 0.40 0.40 0.22 +0.01 19 4 32 +4
30MAR27 22.00 P 0.00 0.00 0.00 0.37 +0.02 19 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.58 +0.03 19 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.87 +0.05 20 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 1.23 +0.06 20 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.69 +0.09 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.22 +0.10 20 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.76 +0.05 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 3.45 +0.16 19 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 4.20 +0.19 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.06 +0.27 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 5.99 +0.25 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 6.96 +0.27 23 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.91 +0.43 24 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.85 +0.40 24 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.74 +0.30 21 0 0 0
TOTAL PUT 877 27,172 +272
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$ 422.80
29APR26 225.00 C 0.00 0.00 0.00 199.07 -4.36 241 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 194.16 -3.68 237 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 189.17 -2.95 229 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 184.09 -3.59 220 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 179.14 -3.53 214 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 174.10 -3.03 206 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 169.17 -3.43 201 0 0 0
29APR26 260.00 C 159.55 159.55 159.55 164.16 -3.94 194 10 10 +10
29APR26 265.00 C 0.00 0.00 0.00 159.11 -4.05 186 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 154.16 -2.98 181 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 149.16 -3.51 174 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 144.12 -4.36 167 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 139.17 -3.39 162 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 134.22 -3.42 157 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 129.18 -2.97 150 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 124.19 -4.35 144 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 114.20 -3.31 133 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 104.21 -3.86 121 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 94.18 -3.92 110 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 84.28 -3.66 100 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 72.96 -5.70 39 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 62.97 -4.22 38 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 52.99 -4.23 36 0 64 0
29APR26 380.00 C 0.00 0.00 0.00 43.08 -3.92 35 0 195 0
29APR26 390.00 C 0.00 0.00 0.00 33.42 -4.26 36 0 350 0
29APR26 400.00 C 21.48 21.87 21.16 24.33 -4.20 36 71 635 +23
29APR26 410.00 C 14.18 17.25 14.18 16.84 -3.33 38 47 533 +16
29APR26 420.00 C 9.60 10.01 8.20 10.17 -2.85 36 633 1,306 +411
29APR26 430.00 C 5.92 5.97 4.50 5.59 -2.44 36 43 842 +7
29APR26 440.00 C 3.20 3.20 2.48 2.71 -1.92 36 149 868 +91
29APR26 450.00 C 1.84 1.84 1.34 1.16 -1.20 36 205 731 -38
29APR26 460.00 C 0.98 0.98 0.88 0.43 -0.65 36 7 690 0
29APR26 470.00 C 0.00 0.00 0.00 0.14 -0.31 36 0 1,963 0
29APR26 480.00 C 0.00 0.00 0.00 0.05 -0.12 36 0 506 0
29APR26 490.00 C 0.00 0.00 0.00 0.02 -0.04 38 0 173 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 412 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 44 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 48 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 52 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 56 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 60 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 64 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 68 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 71 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 75 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 78 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 82 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 85 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 91 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 95 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 98 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 129.69 -3.61 66 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 124.77 -3.77 64 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 114.99 -3.60 60 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 105.23 -3.62 57 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 95.51 -3.60 53 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 84.89 -3.47 44 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 74.65 -5.29 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 65.44 -4.15 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 56.63 -4.07 37 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 48.31 -3.96 37 0 72 0
28MAY26 390.00 C 0.00 0.00 0.00 40.61 -3.80 37 0 200 0
28MAY26 400.00 C 0.00 0.00 0.00 33.60 -3.60 37 0 473 0
28MAY26 410.00 C 0.00 0.00 0.00 27.72 -3.08 38 0 564 0
28MAY26 420.00 C 21.10 21.10 21.10 22.15 -2.62 38 1 442 0
28MAY26 430.00 C 17.05 17.05 16.22 17.65 -2.21 38 13 322 +4
28MAY26 440.00 C 13.10 13.20 12.40 13.75 -2.07 38 26 416 +20
28MAY26 450.00 C 10.18 10.18 10.06 10.47 -2.08 38 6 323 0
28MAY26 460.00 C 8.16 8.56 8.16 7.84 -1.81 38 7 324 +2
28MAY26 470.00 C 6.50 6.50 6.20 5.78 -1.49 38 5 253 0
28MAY26 480.00 C 5.40 5.40 5.14 4.19 -1.21 38 42 1,007 +10
28MAY26 490.00 C 4.01 4.01 4.01 2.99 -0.97 38 2 222 0
28MAY26 500.00 C 0.00 0.00 0.00 2.10 -0.76 38 0 354 0
28MAY26 510.00 C 0.00 0.00 0.00 1.46 -0.58 38 0 70 0
28MAY26 520.00 C 0.00 0.00 0.00 1.00 -0.43 38 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.67 -0.33 38 0 21 0
28MAY26 540.00 C 0.00 0.00 0.00 0.44 -0.22 37 0 12 0
28MAY26 550.00 C 1.08 1.08 1.08 0.29 -0.16 37 4 48 +4
28MAY26 560.00 C 0.90 1.10 0.90 0.19 -0.11 37 5 11 +4
28MAY26 570.00 C 0.00 0.00 0.00 0.12 -0.08 37 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.03 -0.03 37 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 200.13 -3.42 79 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 195.13 -3.19 77 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 190.22 -3.99 75 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 185.28 -3.93 73 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 180.34 -3.94 71 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 175.41 -3.98 69 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 170.49 -3.22 67 0 0 0
29JUN26 260.00 C 161.68 161.68 161.68 165.57 -3.93 66 60 60 +60
29JUN26 265.00 C 0.00 0.00 0.00 160.67 -3.15 64 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 154.16 -4.76 43 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 149.20 -5.71 42 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 144.28 -4.91 42 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 139.42 -4.95 43 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 134.57 -4.95 43 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 129.72 -4.84 43 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 124.89 -4.83 42 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 115.28 -4.88 42 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 107.56 -2.56 49 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 95.51 -5.82 35 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 86.42 -5.69 36 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 77.48 -5.18 36 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 69.53 -5.12 37 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 61.55 -3.85 37 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 54.07 -3.71 37 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 47.12 -3.55 37 0 279 0
29JUN26 400.00 C 0.00 0.00 0.00 40.73 -3.37 37 0 617 0
29JUN26 410.00 C 33.91 33.91 33.91 35.22 -2.70 38 15 3,879 0
29JUN26 420.00 C 28.88 29.36 28.88 29.97 -2.52 38 17 952 -12
29JUN26 430.00 C 24.49 24.49 24.49 25.37 -2.33 38 16 146 +1
29JUN26 440.00 C 20.13 21.33 19.91 21.43 -2.11 38 45 1,227 +40
29JUN26 450.00 C 16.90 17.06 16.69 17.97 -1.99 38 75 703 +75
29JUN26 460.00 C 14.50 14.50 14.29 14.82 -2.08 38 96 1,115 +6
29JUN26 470.00 C 0.00 0.00 0.00 12.14 -1.83 38 0 354 0
29JUN26 480.00 C 0.00 0.00 0.00 9.87 -1.61 38 0 301 0
29JUN26 490.00 C 0.00 0.00 0.00 7.97 -1.40 38 0 55 0
29JUN26 500.00 C 7.45 8.10 7.45 6.39 -1.21 38 75 1,894 +75
29JUN26 510.00 C 0.00 0.00 0.00 4.95 -1.00 37 0 53 0
29JUN26 520.00 C 0.00 0.00 0.00 3.92 -0.85 37 0 374 0
29JUN26 530.00 C 0.00 0.00 0.00 3.18 -0.74 38 0 446 0
29JUN26 540.00 C 0.00 0.00 0.00 2.42 -0.59 37 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 1.88 -0.50 37 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 1.46 -0.41 37 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 1.12 -0.34 37 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.86 -0.27 37 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.66 -0.22 37 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.50 -0.18 37 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.38 -0.14 37 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.29 -0.11 37 0 57 0
29JUN26 630.00 C 0.00 0.00 0.00 0.22 -0.08 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.16 -0.07 37 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.12 -0.06 37 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.09 -0.04 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.07 -0.03 37 0 6 0
29JUN26 680.00 C 0.74 0.74 0.74 0.05 -0.02 37 2 6 +2
29JUN26 690.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 40 0 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 41 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 131.44 -4.08 43 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 126.73 -4.04 42 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 117.40 -3.99 42 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 107.56 -4.58 39 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 98.41 -5.52 38 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 89.85 -5.18 38 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 81.63 -4.99 38 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 73.40 -5.32 37 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 65.91 -3.69 37 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 58.88 -3.56 37 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 52.32 -3.41 37 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 46.25 -3.24 37 0 26 0
30JUL26 410.00 C 0.00 0.00 0.00 41.19 -2.63 38 0 5 0
30JUL26 420.00 C 0.00 0.00 0.00 36.05 -2.46 38 0 15 0
30JUL26 430.00 C 0.00 0.00 0.00 31.45 -2.08 38 1 32 +1
30JUL26 440.00 C 0.00 0.00 0.00 27.40 -2.12 38 0 20 0
30JUL26 450.00 C 0.00 0.00 0.00 23.83 -1.96 38 0 27 0
30JUL26 460.00 C 0.00 0.00 0.00 20.46 -2.06 38 0 38 0
30JUL26 470.00 C 0.00 0.00 0.00 17.48 -1.97 38 0 178 0
30JUL26 480.00 C 0.00 0.00 0.00 14.87 -1.78 38 0 92 0
30JUL26 490.00 C 0.00 0.00 0.00 12.60 -1.60 38 1 68 +1
30JUL26 500.00 C 0.00 0.00 0.00 10.63 -1.44 38 0 80 0
30JUL26 510.00 C 0.00 0.00 0.00 8.68 -1.23 37 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 7.48 -1.13 37 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 200.77 -5.11 46 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 195.80 -5.39 45 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 191.18 -4.07 46 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 186.49 -4.80 47 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 181.73 -4.98 46 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 176.92 -5.00 46 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 172.18 -3.99 45 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 167.47 -4.97 45 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 162.82 -4.78 45 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 158.10 -4.82 44 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 153.45 -4.81 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 148.84 -5.00 43 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 144.28 -4.86 43 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 139.76 -4.82 43 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 134.39 -5.64 40 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 129.96 -5.56 40 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 121.21 -5.52 40 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 112.80 -5.30 39 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 104.71 -5.13 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 98.07 -3.12 41 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 89.22 -3.96 39 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 81.67 -4.08 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 74.47 -3.33 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 67.85 -3.30 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 61.80 -3.16 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 56.14 -3.01 38 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 52.38 -2.96 39 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 46.45 -2.49 38 0 46 0
29SEP26 430.00 C 0.00 0.00 0.00 41.85 -2.33 38 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 37.66 -2.19 38 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 33.85 -2.04 38 0 502 0
29SEP26 460.00 C 29.30 29.30 29.30 30.43 -1.89 38 2 612 -1
29SEP26 470.00 C 0.00 0.00 0.00 27.36 -1.75 38 0 1,079 0
29SEP26 480.00 C 0.00 0.00 0.00 24.55 -1.68 38 0 112 0
29SEP26 490.00 C 0.00 0.00 0.00 21.85 -1.76 38 0 85 0
29SEP26 500.00 C 0.00 0.00 0.00 19.40 -1.63 38 0 390 0
29SEP26 510.00 C 0.00 0.00 0.00 17.20 -1.51 38 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 15.23 -1.38 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 13.06 -1.66 38 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 11.53 -1.50 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 10.16 -1.35 38 0 153 0
29SEP26 560.00 C 0.00 0.00 0.00 8.93 -1.23 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 7.85 -1.11 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 6.89 -1.00 38 0 343 0
29SEP26 590.00 C 0.00 0.00 0.00 6.22 -0.71 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 5.29 -0.62 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 4.62 -0.57 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 4.04 -0.51 38 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 3.53 -0.45 38 0 43 0
29SEP26 640.00 C 0.00 0.00 0.00 3.08 -0.40 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.68 -0.37 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 2.33 -0.33 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 2.03 -0.29 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.77 -0.26 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.53 -0.24 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.33 -0.21 38 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 204.10 -5.89 48 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 199.44 -5.14 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 194.75 -5.97 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 190.20 -5.94 46 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 185.61 -5.88 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 181.10 -5.08 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 176.66 -4.96 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 172.14 -4.97 45 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 167.68 -5.30 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 163.27 -4.01 44 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 158.88 -4.00 44 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 154.54 -4.74 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 150.26 -4.70 43 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 146.05 -4.66 43 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 140.93 -5.54 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 136.77 -5.48 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 128.74 -5.33 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 120.81 -5.17 40 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 113.27 -5.01 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 105.70 -5.03 39 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 98.58 -4.10 39 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 91.78 -4.68 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 85.42 -4.54 39 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 78.80 -2.44 38 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 72.88 -3.71 38 0 2 0
30DEC26 400.00 C 0.00 0.00 0.00 67.40 -4.70 38 0 33 0
30DEC26 410.00 C 0.00 0.00 0.00 62.18 -2.81 38 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 58.27 -1.72 38 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 53.69 -2.38 38 0 66 0
30DEC26 440.00 C 0.00 0.00 0.00 49.40 -2.26 38 0 78 0
30DEC26 450.00 C 0.00 0.00 0.00 45.45 -2.12 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 41.79 -2.02 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 38.42 -1.90 38 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 35.32 -1.79 38 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 32.47 -1.69 38 0 1 0
30DEC26 500.00 C 0.00 0.00 0.00 29.86 -1.58 38 0 188 0
30DEC26 510.00 C 0.00 0.00 0.00 27.39 -0.95 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 25.04 -0.92 38 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 22.87 -0.88 38 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 20.88 -0.84 38 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 19.04 -0.81 38 0 54 0
30DEC26 560.00 C 0.00 0.00 0.00 17.36 -0.77 38 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 15.82 -0.73 38 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 14.40 -0.70 38 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 13.11 -1.07 38 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 11.92 -0.63 38 0 43 0
30DEC26 610.00 C 0.00 0.00 0.00 10.84 -0.59 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 9.85 -0.56 38 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 8.95 -0.52 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 8.13 -0.49 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 7.38 -0.46 38 0 17 0
30DEC26 660.00 C 0.00 0.00 0.00 6.70 -0.43 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 6.08 -0.40 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 5.35 -0.54 37 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 5.00 -0.51 38 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 4.40 -0.46 37 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 146.42 -5.56 40 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 142.67 -5.24 40 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 134.97 -5.00 40 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 127.76 -4.00 40 0 18 0
30MAR27 330.00 C 0.00 0.00 0.00 120.24 -4.59 39 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 113.09 -4.66 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 106.36 -4.56 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 99.81 -4.01 38 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 93.71 -3.69 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 87.82 -4.31 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 82.09 -4.29 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 76.71 -3.73 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 71.69 -4.20 38 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 67.89 -3.14 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 63.32 -2.39 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 59.36 -1.89 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 55.36 -1.77 38 0 8 0
30MAR27 460.00 C 0.00 0.00 0.00 51.34 -2.06 38 0 15 0
30MAR27 470.00 C 0.00 0.00 0.00 48.08 -1.61 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 44.75 -1.32 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 41.65 -1.85 38 0 1 0
30MAR27 500.00 C 37.90 37.90 37.90 38.74 -1.85 38 4 4 0
30MAR27 510.00 C 0.00 0.00 0.00 36.01 -1.99 38 0 4 0
30MAR27 520.00 C 0.00 0.00 0.00 33.46 -1.89 38 0 5 0
TOTAL CALL 1,685 43,919 +812
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 103 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 99 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 95 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 87 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 83 0 6 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 80 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 73 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 66 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 59 0 342 0
29APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 52 0 374 0
29APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 46 0 529 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 39 0 577 0
29APR26 370.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 589 0
29APR26 380.00 P 0.41 0.41 0.41 0.12 -0.02 36 2 640 -2
29APR26 390.00 P 0.98 1.14 0.98 0.45 -0.04 36 3 984 -1
29APR26 400.00 P 2.17 2.44 1.55 1.40 +0.04 36 105 1,282 -38
29APR26 410.00 P 3.30 5.00 3.30 3.40 +0.20 36 108 941 -42
29APR26 420.00 P 7.00 9.08 7.00 6.79 +0.44 35 651 1,129 +520
29APR26 430.00 P 15.33 15.33 13.70 12.23 +1.12 34 201 636 +200
29APR26 440.00 P 22.68 22.68 19.16 19.16 +1.44 32 29 1,107 0
29APR26 450.00 P 0.00 0.00 0.00 28.17 +3.07 36 0 412 0
29APR26 460.00 P 42.00 42.00 42.00 37.50 +3.62 36 10 476 -10
29APR26 470.00 P 0.00 0.00 0.00 47.25 +3.96 36 0 112 0
29APR26 480.00 P 0.00 0.00 0.00 57.20 +4.14 0 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 67.20 +2.31 0 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 77.20 +4.20 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 87.20 +1.76 0 0 15 0
29APR26 520.00 P 0.00 0.00 0.00 97.20 +3.48 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 107.20 +4.20 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 117.20 +4.20 0 0 15 0
29APR26 550.00 P 0.00 0.00 0.00 127.20 +4.20 0 0 15 0
29APR26 560.00 P 0.00 0.00 0.00 137.20 +4.20 0 0 23 0
29APR26 570.00 P 0.00 0.00 0.00 147.20 +2.53 0 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 157.20 +4.20 0 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 167.20 +4.20 0 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 177.20 +4.20 0 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 187.20 +4.20 0 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 197.20 +4.20 0 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 207.20 +4.20 0 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 217.20 +1.80 0 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 227.20 +4.20 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 237.20 +4.20 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 247.20 +4.20 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 257.20 +2.48 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 267.20 +4.20 0 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 277.20 +4.20 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 37 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.02 0.00 37 0 13 0
28MAY26 310.00 P 0.00 0.00 0.00 0.05 -0.01 37 0 60 0
28MAY26 320.00 P 0.80 0.80 0.80 0.13 0.00 37 1 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.28 0.00 37 0 205 0
28MAY26 340.00 P 1.40 1.40 1.40 0.57 +0.02 38 1 2,401 0
28MAY26 350.00 P 0.00 0.00 0.00 1.06 +0.04 38 0 416 0
28MAY26 360.00 P 2.77 2.95 2.74 1.86 +0.10 38 22 3,210 0
28MAY26 370.00 P 3.93 4.20 3.83 3.08 +0.18 38 7 178 +3
28MAY26 380.00 P 5.35 5.48 5.35 4.81 +0.29 38 5 413 0
28MAY26 390.00 P 8.15 8.15 8.15 7.16 +0.45 38 1 1,037 0
28MAY26 400.00 P 11.30 11.46 10.49 9.99 +0.67 38 1,874 2,309 +1,669
28MAY26 410.00 P 14.40 15.57 13.40 13.54 +0.70 37 6 1,802 +2
28MAY26 420.00 P 19.50 19.50 19.50 17.97 +0.87 37 1 369 +1
28MAY26 430.00 P 0.00 0.00 0.00 23.08 +0.88 36 0 444 0
28MAY26 440.00 P 0.00 0.00 0.00 29.57 +1.42 37 0 180 0
28MAY26 450.00 P 39.43 39.43 39.43 36.50 +2.21 37 4 153 0
28MAY26 460.00 P 0.00 0.00 0.00 43.96 +2.56 37 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 51.97 +2.84 37 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 60.45 +3.09 37 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 69.32 +3.31 37 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 78.50 +1.27 37 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 87.51 +2.07 34 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 97.58 +3.75 37 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 107.35 +4.01 37 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 117.23 +4.08 37 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 127.20 +4.17 0 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 137.20 +4.20 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 147.20 +2.53 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 157.20 +4.20 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 167.20 +4.20 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 177.20 +4.20 0 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 187.20 +4.20 0 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 197.20 +4.20 0 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 207.20 +4.20 0 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 217.20 +1.80 0 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 227.20 +4.20 0 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 237.20 +4.20 0 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 247.20 +4.20 0 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 257.20 +2.48 0 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 267.20 +4.20 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 277.20 +4.20 0 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 287.20 +4.20 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 297.20 +4.20 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 307.20 +4.20 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 317.20 +4.20 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 327.20 +4.20 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 337.20 +4.20 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 347.20 +4.20 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 357.20 +4.20 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 367.20 +4.20 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 377.20 +4.20 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 387.20 +4.20 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 397.20 +4.20 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 407.20 +4.20 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 417.20 +4.20 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 427.20 +4.20 0 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 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 38 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 37 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.04 0.00 37 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.06 0.00 37 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.09 0.00 37 0 3 0
29JUN26 285.00 P 0.00 0.00 0.00 0.13 0.00 37 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.18 0.00 37 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.24 0.00 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.34 +0.01 37 0 171 0
29JUN26 310.00 P 0.00 0.00 0.00 0.60 +0.02 37 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 1.01 +0.05 37 0 45 0
29JUN26 330.00 P 2.80 2.80 2.80 1.61 +0.08 37 2 132 -2
29JUN26 340.00 P 3.75 3.80 3.75 2.53 +0.20 38 37 178 0
29JUN26 350.00 P 4.88 4.88 4.88 3.73 +0.22 38 3 527 -1
29JUN26 360.00 P 6.50 6.50 5.85 5.30 +0.27 38 9 667 +3
29JUN26 370.00 P 8.00 8.00 7.80 7.34 +0.34 38 2 3,899 +2
29JUN26 380.00 P 11.31 11.31 10.30 9.93 +0.49 38 3 1,718 +1
29JUN26 390.00 P 0.00 0.00 0.00 12.78 +0.52 37 0 3,900 0
29JUN26 400.00 P 0.00 0.00 0.00 16.18 +0.64 37 0 6,190 0
29JUN26 410.00 P 21.86 21.86 21.00 20.24 +0.81 37 9 1,747 -4
29JUN26 420.00 P 25.70 27.01 25.70 24.95 +0.98 37 23 1,426 -17
29JUN26 430.00 P 0.00 0.00 0.00 30.11 +0.96 37 0 577 0
29JUN26 440.00 P 0.00 0.00 0.00 36.38 +1.41 37 0 494 0
29JUN26 450.00 P 0.00 0.00 0.00 44.17 +3.05 39 0 2,109 0
29JUN26 460.00 P 0.00 0.00 0.00 49.92 +2.27 37 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 57.30 +2.51 37 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 65.08 +2.63 37 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 75.53 +5.15 42 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 84.25 +4.00 42 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 93.33 +3.86 44 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 101.35 +3.98 42 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 110.46 +4.08 42 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 120.35 +4.89 44 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 129.15 +4.29 43 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 137.58 +3.31 37 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 147.37 +2.70 37 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 157.25 +3.72 37 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 167.20 +3.78 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 177.20 +3.70 0 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 187.20 +4.20 0 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 197.20 +4.20 0 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 207.20 +4.20 0 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 217.20 +1.80 0 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 227.20 +4.20 0 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 237.20 +4.20 0 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 247.20 +4.20 0 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 257.20 +2.48 0 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 267.20 +4.20 0 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 277.20 +4.20 0 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 287.20 +4.20 0 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 297.20 +4.20 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 307.20 +4.20 0 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 317.20 +4.20 0 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 327.20 +4.20 0 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 337.20 +4.20 0 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 347.20 +4.20 0 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 357.20 +4.20 0 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 367.20 +4.20 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 377.20 +4.20 0 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 387.20 +4.20 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 397.20 +4.20 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 407.20 +4.20 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 417.20 +4.20 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 427.20 +4.20 0 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.81 +0.03 37 0 6 0
30JUL26 300.00 P 0.00 0.00 0.00 1.03 +0.06 37 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.56 +0.08 37 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.31 +0.10 37 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 3.34 +0.15 37 0 8 0
30JUL26 340.00 P 0.00 0.00 0.00 4.81 +0.39 37 0 65 0
30JUL26 350.00 P 0.00 0.00 0.00 6.49 +0.38 37 0 42 0
30JUL26 360.00 P 9.70 9.70 9.70 8.56 +0.38 38 1 23 0
30JUL26 370.00 P 12.20 12.20 12.20 11.17 +0.55 38 2 49 0
30JUL26 380.00 P 14.53 14.53 14.53 14.11 +0.70 38 2 5 +2
30JUL26 390.00 P 0.00 0.00 0.00 17.31 +0.61 37 0 56 0
30JUL26 400.00 P 0.00 0.00 0.00 21.04 +0.75 37 0 269 0
30JUL26 410.00 P 25.42 25.42 25.42 25.31 +0.90 37 13 17 0
30JUL26 420.00 P 30.29 30.31 30.29 30.11 +1.04 37 25 50 +10
30JUL26 430.00 P 36.85 36.85 36.85 35.27 +1.00 37 10 75 +2
30JUL26 440.00 P 0.00 0.00 0.00 41.41 +1.40 37 0 16 0
30JUL26 450.00 P 0.00 0.00 0.00 47.91 +1.94 37 0 15 0
30JUL26 460.00 P 57.10 57.10 57.10 56.17 +5.38 39 10 30 0
30JUL26 470.00 P 0.00 0.00 0.00 61.69 +2.32 37 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 71.23 +4.68 40 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 79.15 +4.35 40 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 87.44 +4.50 41 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 95.96 +5.77 41 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 104.61 +4.88 41 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.14 +0.01 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.18 +0.01 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.31 +0.02 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.40 +0.03 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.51 +0.03 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.62 +0.03 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.79 +0.05 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 0.96 +0.05 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.17 +0.08 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.44 +0.09 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 1.70 +0.08 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.05 +0.14 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.44 +0.14 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 2.83 +0.14 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.34 +0.21 38 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 4.59 +0.22 38 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 5.92 +0.31 38 0 110 0
29SEP26 330.00 P 8.95 8.95 8.95 7.57 +0.20 38 3 114 0
29SEP26 340.00 P 0.00 0.00 0.00 9.64 +0.18 38 0 22 0
29SEP26 350.00 P 13.50 13.60 13.50 12.38 +0.66 38 41 131 +10
29SEP26 360.00 P 15.80 15.80 15.80 15.14 +0.65 38 1 170 +1
29SEP26 370.00 P 0.00 0.00 0.00 18.41 +0.88 38 0 153 0
29SEP26 380.00 P 0.00 0.00 0.00 21.73 +0.72 38 0 684 0
29SEP26 390.00 P 27.00 27.00 27.00 25.32 +0.74 38 1 962 -1
29SEP26 400.00 P 0.00 0.00 0.00 29.54 +1.05 38 0 3,361 0
29SEP26 410.00 P 0.00 0.00 0.00 34.00 +1.21 38 0 1,943 0
29SEP26 420.00 P 0.00 0.00 0.00 38.88 +1.36 38 0 1,689 0
29SEP26 430.00 P 0.00 0.00 0.00 44.28 +1.56 37 0 530 0
29SEP26 440.00 P 0.00 0.00 0.00 50.07 +1.70 37 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 56.28 +1.85 38 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 62.87 +1.99 38 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 71.05 +2.51 39 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 78.30 +2.59 39 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 85.85 +2.74 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 93.61 +2.84 40 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 101.63 +2.99 40 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 109.71 +3.02 40 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 118.04 +3.13 40 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 126.70 +3.28 40 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 134.96 +3.02 40 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 143.75 +3.82 40 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 152.64 +3.38 40 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 161.67 +5.08 40 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 171.16 +4.86 40 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 179.53 +4.11 39 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 189.57 +5.33 40 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 198.22 +4.35 38 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 207.96 +4.75 38 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 218.04 +2.64 40 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 228.02 +4.63 41 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 238.07 +4.87 42 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 248.07 +4.99 43 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 258.07 +3.35 44 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 268.07 +5.07 45 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 278.11 +5.11 47 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.68 +0.03 37 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.85 +0.04 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.03 +0.04 37 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.21 +0.05 37 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.49 +0.08 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.76 +0.08 37 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.03 +0.08 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.42 +0.12 37 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 2.82 +0.12 37 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.23 +0.13 37 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 3.74 +0.20 37 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.44 +0.33 38 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 4.88 +0.19 37 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 5.48 +0.22 37 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 6.27 +0.30 37 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 7.06 +0.30 37 0 152 0
30DEC26 310.00 P 0.00 0.00 0.00 8.99 +0.64 38 0 3 0
30DEC26 320.00 P 0.00 0.00 0.00 11.17 +0.76 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 13.45 +0.91 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 16.27 +0.62 38 0 52 0
30DEC26 350.00 P 20.40 20.40 20.40 19.12 +0.64 38 3 284 -3
30DEC26 360.00 P 0.00 0.00 0.00 22.65 +0.84 38 0 186 0
30DEC26 370.00 P 25.80 25.80 25.80 25.80 +0.43 38 30 277 +30
30DEC26 380.00 P 0.00 0.00 0.00 29.61 +0.69 38 0 69 0
30DEC26 390.00 P 0.00 0.00 0.00 33.73 +1.01 37 0 115 0
30DEC26 400.00 P 0.00 0.00 0.00 37.99 +1.13 37 0 824 0
30DEC26 410.00 P 43.31 43.31 43.31 42.59 +1.25 37 15 222 +15
30DEC26 420.00 P 0.00 0.00 0.00 47.56 +1.38 37 0 155 0
30DEC26 430.00 P 53.26 53.26 53.26 52.88 +1.50 37 15 112 +15
30DEC26 440.00 P 0.00 0.00 0.00 58.60 +1.67 37 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 64.63 +1.78 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 71.00 +1.91 37 0 1,075 0
30DEC26 470.00 P 0.00 0.00 0.00 78.65 +2.21 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 85.64 +2.83 38 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 92.83 +2.28 38 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 99.98 +3.05 38 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 107.63 +2.27 38 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 115.61 +3.14 38 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 123.56 +2.59 38 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 131.65 +2.67 38 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 139.65 +4.07 38 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 148.46 +4.47 38 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 156.95 +4.64 38 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 165.31 +5.40 38 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 174.25 +4.59 38 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 183.20 +4.80 38 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 192.15 +4.34 38 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 201.28 +4.94 38 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 210.46 +4.95 38 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 219.32 +3.92 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 229.40 +5.51 38 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 238.14 +4.77 36 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 248.26 +5.16 37 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 258.12 +3.40 38 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 268.10 +4.38 39 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 278.11 +4.66 40 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 9.74 +0.34 37 0 5 0
30MAR27 300.00 P 0.00 0.00 0.00 10.84 +0.41 37 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 13.06 +0.42 37 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 15.53 +0.58 37 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 18.39 +0.58 37 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 21.28 +0.60 37 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 24.86 +0.80 38 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 28.46 +0.81 38 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 31.78 +0.58 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 36.31 +0.60 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 39.72 +0.78 37 0 19 0
30MAR27 400.00 P 45.43 45.43 45.43 45.95 +3.15 38 3 51 +3
30MAR27 410.00 P 0.00 0.00 0.00 48.62 +0.83 36 0 31 0
30MAR27 420.00 P 0.00 0.00 0.00 53.76 +1.22 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 59.09 +1.28 36 0 2 0
30MAR27 440.00 P 0.00 0.00 0.00 64.92 +1.17 36 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 70.86 +1.19 36 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 77.43 +1.94 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 84.78 +2.56 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 91.38 +2.44 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 97.53 +0.95 36 0 0 0
30MAR27 500.00 P 107.00 107.00 107.00 105.45 +2.29 37 4 4 0
30MAR27 510.00 P 0.00 0.00 0.00 113.18 +2.02 37 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 120.74 +2.11 37 0 0 0
TOTAL PUT 3,298 72,554 +2,368
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$ 2.98
29APR26 2.00 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.89 -0.04 147 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.78 -0.05 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.68 -0.05 0 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.59 -0.04 99 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.48 -0.05 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.38 -0.05 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.28 -0.05 0 0 5 0
29APR26 2.80 C 0.00 0.00 0.00 0.19 -0.05 38 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.11 -0.05 37 0 5 0
29APR26 3.00 C 0.00 0.00 0.00 0.05 -0.04 35 0 1,113 0
29APR26 3.10 C 0.00 0.00 0.00 0.02 -0.02 36 0 325 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 -0.01 42 0 26 0
29APR26 3.30 C 0.01 0.01 0.01 0.01 0.00 54 1 920 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 66 0 302 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 87 0 44 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 96 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 114 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 122 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 130 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 138 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 146 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 153 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 160 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 166 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 173 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 179 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.98 -0.05 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.89 -0.05 59 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.78 -0.06 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.68 -0.06 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.59 -0.05 38 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.49 -0.04 31 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.40 -0.04 34 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.32 -0.04 36 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
28MAY26 2.90 C 0.19 0.19 0.19 0.20 -0.02 41 90 90 +90
28MAY26 3.00 C 0.13 0.13 0.13 0.15 -0.01 41 100 351 +100
28MAY26 3.10 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
28MAY26 3.20 C 0.06 0.06 0.06 0.07 -0.01 39 7 110 +5
28MAY26 3.30 C 0.00 0.00 0.00 0.05 -0.01 40 0 22 0
28MAY26 3.40 C 0.00 0.00 0.00 0.04 0.00 43 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.03 0.00 45 0 48 0
28MAY26 3.60 C 0.00 0.00 0.00 0.02 0.00 44 0 167 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,500 0
28MAY26 4.10 C 0.01 0.01 0.01 0.01 0.00 57 300 310 +300
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 79 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29JUN26 2.00 C 0.00 0.00 0.00 0.98 -0.06 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.89 -0.05 33 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.78 -0.07 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.69 -0.05 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.60 -0.04 32 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.52 -0.04 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.44 -0.04 37 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.31 -0.03 40 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.25 -0.04 39 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.20 -0.03 39 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.10 -0.02 40 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.07 -0.02 39 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 0.00 42 0 99 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 0.00 43 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 0.00 43 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 0.00 42 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 38 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 55 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 57 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 61 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 36 0
29JUN26 6.00 C 0.01 0.01 0.01 0.01 0.00 78 120 277 +120
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 91 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 97 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3,782 0
30JUL26 2.00 C 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.90 -0.06 37 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.80 -0.05 32 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.72 -0.04 39 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.64 -0.04 41 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.56 -0.04 41 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.49 -0.04 41 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.43 -0.03 43 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.37 -0.03 43 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.32 -0.03 44 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.27 -0.03 43 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.23 -0.03 44 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.16 -0.02 43 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.13 -0.03 43 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 -0.01 44 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.05 -0.01 44 0 10 0
30JUL26 4.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.01 -0.05 35 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.93 -0.04 40 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.86 -0.04 45 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.78 -0.04 44 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.72 -0.03 47 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.65 -0.04 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.59 -0.03 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 -0.02 49 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.48 -0.03 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.44 -0.02 49 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.39 -0.03 49 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.35 -0.02 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.32 -0.01 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.28 -0.02 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 -0.02 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.20 -0.01 50 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.18 -0.01 50 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.16 -0.01 50 0 29 0
29SEP26 3.90 C 0.00 0.00 0.00 0.14 -0.01 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.12 -0.01 49 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.11 -0.01 50 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.10 0.00 50 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 -0.01 49 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 -0.01 48 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 -0.01 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 -0.01 47 0 8 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 -0.01 45 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 -0.01 43 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 45 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 111 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 114 0
30DEC26 2.00 C 0.00 0.00 0.00 1.08 -0.04 46 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.01 -0.04 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.94 -0.04 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.88 -0.03 50 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.82 -0.03 50 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.76 -0.03 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.71 -0.03 51 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 -0.03 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.61 -0.03 51 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 -0.03 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.52 -0.03 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.48 -0.03 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.45 -0.02 52 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.41 -0.02 52 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.38 -0.02 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.35 -0.02 52 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.33 -0.01 53 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.30 -0.02 52 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.28 -0.01 52 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.26 -0.01 53 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.24 -0.01 53 0 46 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 -0.01 52 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.19 -0.01 53 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.17 -0.01 52 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.16 -0.01 53 0 104 0
30DEC26 4.60 C 0.00 0.00 0.00 0.15 -0.01 53 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 -0.01 52 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.12 -0.01 52 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 -0.01 52 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.14 -0.07 49 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.07 -0.08 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.01 -0.07 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 -0.07 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.89 -0.07 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.84 -0.06 51 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.79 -0.03 51 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.74 -0.04 51 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.70 -0.03 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.66 -0.03 52 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.62 -0.03 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.58 -0.03 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.54 -0.03 52 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.51 -0.03 52 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.48 -0.02 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.45 -0.02 53 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.42 -0.02 52 0 2 0
30MAR27 3.70 C 0.00 0.00 0.00 0.40 -0.02 53 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.37 -0.02 53 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.35 -0.02 53 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 -0.02 53 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 -0.02 53 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.29 -0.02 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.27 -0.02 53 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.24 -0.01 53 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 -0.01 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.21 -0.01 53 0 28 0
TOTAL CALL 618 18,576 +615
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 101 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 85 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 70 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 445 0
29APR26 2.80 P 0.01 0.01 0.01 0.01 0.00 39 300 801 +300
29APR26 2.90 P 0.00 0.00 0.00 0.04 +0.01 45 0 2,044 0
29APR26 3.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 375 0
29APR26 3.10 P 0.00 0.00 0.00 0.15 +0.04 45 0 765 0
29APR26 3.20 P 0.00 0.00 0.00 0.23 +0.04 43 0 507 0
29APR26 3.30 P 0.00 0.00 0.00 0.33 +0.05 56 0 319 0
29APR26 3.40 P 0.00 0.00 0.00 0.43 +0.05 68 0 341 0
29APR26 3.50 P 0.00 0.00 0.00 0.53 +0.05 78 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.63 +0.04 89 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.74 +0.05 115 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.83 +0.04 108 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 0.93 +0.04 117 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 1.04 +0.05 143 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.13 +0.04 133 0 0 0
29APR26 4.20 P 1.25 1.25 1.25 1.23 +0.04 141 6 5 -6
29APR26 4.30 P 0.00 0.00 0.00 1.34 +0.05 169 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.43 +0.04 157 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.54 +0.05 185 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.64 +0.05 193 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.73 +0.04 177 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.84 +0.05 206 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.94 +0.05 213 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.02 +0.01 45 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 +0.01 43 0 70 0
28MAY26 2.70 P 0.00 0.00 0.00 0.05 +0.01 42 0 96 0
28MAY26 2.80 P 0.00 0.00 0.00 0.08 +0.02 43 0 258 0
28MAY26 2.90 P 0.11 0.12 0.11 0.12 +0.03 43 154 754 +144
28MAY26 3.00 P 0.00 0.00 0.00 0.17 +0.03 43 0 495 0
28MAY26 3.10 P 0.00 0.00 0.00 0.23 +0.04 43 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.29 +0.03 41 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.38 +0.05 46 0 7 0
28MAY26 3.40 P 0.00 0.00 0.00 0.46 +0.04 45 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.55 +0.05 47 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.65 +0.05 53 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.75 +0.05 58 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.85 +0.05 63 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 0.95 +0.05 67 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.05 +0.05 72 0 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.15 +0.05 76 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.26 +0.05 85 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.35 +0.04 84 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.45 +0.04 88 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.55 +0.04 92 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.65 +0.04 95 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.75 +0.04 98 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.85 +0.04 102 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.95 +0.04 105 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 44 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 43 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 +0.01 44 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.07 +0.01 43 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.09 0.00 41 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.13 +0.01 42 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 +0.01 42 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.22 +0.01 42 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.28 +0.02 42 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.35 +0.03 43 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.42 +0.03 43 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.50 +0.03 44 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.59 +0.04 47 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.67 +0.03 46 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.77 +0.05 50 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.86 +0.04 50 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 0.96 +0.05 54 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.06 +0.05 58 0 345 0
29JUN26 4.10 P 1.10 1.10 1.10 1.16 +0.05 61 2 146 +2
29JUN26 4.20 P 0.00 0.00 0.00 1.26 +0.05 64 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.36 +0.05 67 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.46 +0.05 70 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.57 +0.06 76 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.67 +0.05 79 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.77 +0.05 82 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.87 +0.05 84 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 1.98 +0.05 91 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.07 +0.04 89 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.32 +0.04 95 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.56 +0.04 97 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.81 +0.04 102 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.06 +0.04 107 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.31 +0.04 111 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.56 +0.05 116 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.80 +0.04 115 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.05 +0.04 118 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.30 +0.04 122 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.55 +0.04 126 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.80 +0.04 129 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.05 +0.05 132 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 +0.01 46 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.06 0.00 45 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.09 +0.01 47 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.11 +0.01 45 0 9 0
30JUL26 2.70 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.24 +0.02 46 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.29 +0.02 46 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.35 +0.02 47 0 3 0
30JUL26 3.20 P 0.00 0.00 0.00 0.41 +0.02 46 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.48 +0.02 47 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.56 +0.03 48 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.64 +0.04 49 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.72 +0.04 49 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.81 +0.04 51 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.89 +0.04 50 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.98 +0.04 51 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.08 +0.05 54 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.05 +0.01 52 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 +0.01 53 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.09 +0.01 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.11 +0.01 51 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.14 +0.01 52 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.17 +0.01 51 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.21 +0.02 51 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.25 +0.02 51 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.30 +0.02 52 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.35 +0.02 51 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.41 +0.03 52 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.47 +0.03 52 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.53 +0.03 52 0 661 0
29SEP26 3.30 P 0.00 0.00 0.00 0.60 +0.03 53 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.67 +0.04 53 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.74 +0.03 53 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.82 +0.04 54 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.90 +0.04 54 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 0.98 +0.04 54 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.06 +0.04 54 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.15 +0.04 56 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.24 +0.04 57 0 85 0
29SEP26 4.20 P 1.33 1.33 1.33 1.33 +0.05 57 6 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.42 +0.05 58 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.51 +0.04 59 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.61 +0.05 61 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.70 +0.04 61 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.80 +0.05 63 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.90 +0.05 64 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 1.99 +0.04 64 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.09 +0.05 66 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.34 +0.05 70 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.60 +0.05 76 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.85 +0.05 80 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.10 +0.04 83 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.35 +0.03 87 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.59 +0.03 88 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.84 +0.03 91 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.08 +0.03 91 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.33 +0.03 94 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.58 +0.04 97 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.82 +0.03 96 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.06 +0.03 96 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 +0.01 55 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.13 +0.01 54 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.16 +0.01 54 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.19 +0.01 53 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.23 +0.01 54 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.27 +0.01 54 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.32 +0.02 54 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.36 +0.01 54 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.42 +0.03 55 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.47 +0.02 54 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.53 +0.03 55 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.59 +0.03 55 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.65 +0.02 55 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.72 +0.03 55 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.79 +0.03 55 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.86 +0.03 56 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.93 +0.03 56 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.01 +0.03 56 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.09 +0.04 57 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.17 +0.04 57 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.25 +0.04 57 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.33 +0.03 57 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.42 +0.04 58 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.50 +0.04 58 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.59 +0.04 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.68 +0.04 59 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.77 +0.04 60 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.86 +0.04 60 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 1.96 +0.05 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.05 +0.05 62 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.16 +0.01 55 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.19 +0.01 55 0 150 0
30MAR27 2.20 P 0.00 0.00 0.00 0.22 +0.01 54 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.26 +0.01 55 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.30 +0.01 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.35 +0.02 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.39 +0.01 54 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.44 +0.01 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.50 +0.02 55 0 8 0
30MAR27 2.90 P 0.00 0.00 0.00 0.56 +0.02 56 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.61 +0.02 55 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.68 +0.03 56 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.74 +0.02 56 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.81 +0.03 56 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.88 +0.03 56 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.95 +0.03 56 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.02 +0.03 56 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.09 +0.03 56 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.17 +0.03 57 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.25 +0.03 57 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.32 +0.02 56 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.41 +0.04 58 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.48 +0.02 57 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.56 +0.02 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.65 +0.02 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.74 +0.03 58 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.83 +0.03 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.91 +0.03 58 0 0 0
TOTAL PUT 468 48,561 +440
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 14.85 -0.01 24 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.42 0.00 25 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.06 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.85 -0.02 24 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.87 -0.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.19 -0.02 25 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.84 -0.02 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.83 -0.02 25 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.12 -0.01 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.65 -0.01 25 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.36 -0.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 -0.01 24 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 25 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 31 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 0.07 -0.01 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.49 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 1.01 -0.01 25 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.82 -0.02 25 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.97 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.45 -0.02 24 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.27 -0.01 25 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.31 -0.01 24 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.56 -0.01 25 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.93 -0.01 24 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$ 10.67
29JUN26 4.72 C 0.00 0.00 0.00 5.98 -0.12 135 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.88 -0.12 131 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.64 -0.12 124 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.40 -0.13 117 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 5.16 -0.13 110 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.92 -0.13 103 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.67 -0.12 97 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.43 -0.13 91 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 4.19 -0.13 86 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.95 -0.13 80 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.71 -0.13 75 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.47 -0.13 70 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.23 -0.13 65 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 3.00 -0.12 63 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.76 -0.12 59 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.52 -0.12 54 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.27 -0.11 49 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 2.00 -0.15 0 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.77 -0.14 33 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.53 -0.15 29 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.31 -0.14 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.10 -0.13 31 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.73 -0.11 31 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.46 -0.08 31 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.28 -0.06 31 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.10 -0.02 32 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.92 -0.13 75 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.67 -0.13 70 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.43 -0.13 66 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 4.19 -0.13 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.95 -0.13 58 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.71 -0.13 54 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.47 -0.13 51 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.24 -0.12 50 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 3.00 -0.13 46 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.76 -0.12 42 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.52 -0.14 39 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.28 -0.12 37 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 2.03 -0.14 32 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.81 -0.14 31 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.62 -0.12 32 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.43 -0.08 32 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.27 -0.07 32 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 1.00 -0.09 32 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.77 -0.05 32 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.57 -0.06 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.43 -0.05 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.32 -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 80 0 0 0
29JUN26 4.82 P 0.00 0.00 0.00 0.01 0.00 78 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 69 0 0 0
29JUN26 5.54 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 5.78 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 6.03 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 6.27 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.51 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 80 0
29JUN26 6.99 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 7.23 P 0.00 0.00 0.00 0.01 0.00 39 0 42 0
29JUN26 7.47 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.71 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.46 +0.07 31 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.72 +0.08 31 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.05 +0.10 31 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.43 +0.12 31 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 1.84 +0.13 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 37 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 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 30 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.08 +0.02 33 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.29 +0.03 32 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.36 +0.03 32 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.45 +0.04 32 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.75 +0.04 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.01 +0.05 32 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.36 +0.09 33 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.66 +0.06 32 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.09 +0.12 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$ 10.67
29APR26 6.25 C 0.00 0.00 0.00 4.45 -0.12 206 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.20 -0.12 192 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.95 -0.12 179 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.70 -0.12 167 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.45 -0.12 155 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.20 -0.12 143 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.95 -0.12 131 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.71 -0.11 128 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.45 -0.12 109 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.20 -0.12 99 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.92 -0.17 0 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.67 -0.15 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.42 -0.16 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.18 -0.15 43 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.94 -0.15 42 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.71 -0.14 40 0 13 0
29APR26 10.50 C 0.00 0.00 0.00 0.34 -0.12 41 0 114 0
29APR26 11.00 C 0.12 0.12 0.12 0.12 -0.07 41 15 86 0
29APR26 11.50 C 0.00 0.00 0.00 0.03 -0.03 41 0 28 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 71 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.70 -0.13 89 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.45 -0.13 82 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.21 -0.12 81 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.96 -0.12 75 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.71 -0.12 68 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.46 -0.11 62 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.21 -0.12 56 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.93 -0.16 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.68 -0.16 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.44 -0.15 31 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.20 -0.15 30 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.98 -0.14 32 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.78 -0.14 33 0 30 0
28MAY26 10.50 C 0.43 0.43 0.43 0.44 -0.11 32 1 17 0
28MAY26 11.00 C 0.00 0.00 0.00 0.22 -0.08 32 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 0.09 -0.05 31 0 97 0
28MAY26 12.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 30 0
28MAY26 12.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.70 -0.12 126 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.45 -0.12 118 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.20 -0.12 111 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.95 -0.12 104 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.70 -0.13 98 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.45 -0.12 92 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.20 -0.12 86 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.95 -0.13 80 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.70 -0.13 75 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.45 -0.13 69 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.21 -0.12 68 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.96 -0.12 63 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.71 -0.12 58 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.46 -0.12 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.21 -0.12 48 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.93 -0.16 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.69 -0.15 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.45 -0.14 31 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.22 -0.14 31 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 1.00 -0.14 30 0 53 0
29JUN26 10.00 C 0.00 0.00 0.00 0.82 -0.14 31 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.51 -0.10 31 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.30 -0.07 31 0 1 0
29JUN26 11.50 C 0.19 0.19 0.19 0.17 -0.04 30 12 12 +12
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.03 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.05 -0.02 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.96 -0.12 55 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.71 -0.12 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.46 -0.14 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.21 -0.13 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.94 -0.15 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.69 -0.15 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.46 -0.14 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.24 -0.14 30 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.04 -0.13 30 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.86 -0.12 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.60 -0.09 30 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.39 -0.08 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.26 -0.05 30 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.16 -0.04 30 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.70 -0.13 91 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.45 -0.13 85 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.20 -0.13 80 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.95 -0.13 75 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.70 -0.13 71 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.45 -0.13 66 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.20 -0.13 62 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.95 -0.13 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.70 -0.13 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.45 -0.13 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.21 -0.12 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.96 -0.12 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.71 -0.12 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.46 -0.14 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.21 -0.14 35 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.96 -0.14 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.74 -0.14 31 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.54 -0.08 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.35 -0.09 31 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.19 -0.12 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 1.05 -0.11 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.78 -0.09 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.59 -0.08 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.44 -0.07 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.32 -0.06 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.25 -0.05 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.18 -0.04 32 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.02 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 -0.02 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.95 -0.13 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.70 -0.13 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.45 -0.13 54 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.20 -0.13 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.95 -0.13 48 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.70 -0.13 44 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.45 -0.13 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.21 -0.12 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.96 -0.12 37 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.71 -0.13 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.47 -0.13 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.24 -0.13 31 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 2.03 -0.13 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.84 -0.07 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.67 -0.07 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.52 -0.06 30 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.37 -0.07 30 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.25 -0.10 30 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.98 -0.09 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.79 -0.07 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.63 -0.06 30 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.50 -0.05 30 0 22 0
30DEC26 12.50 C 0.00 0.00 0.00 0.41 -0.04 31 0 25 0
30DEC26 13.00 C 0.00 0.00 0.00 0.32 -0.04 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.25 -0.03 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.70 -0.13 38 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.45 -0.13 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.21 -0.12 33 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.96 -0.13 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.73 -0.13 30 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.50 -0.15 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.30 -0.08 29 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.15 -0.05 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.99 -0.04 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.83 -0.04 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.69 -0.04 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.55 -0.04 30 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.38 -0.09 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.16 -0.07 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.96 -0.06 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.79 -0.06 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.66 -0.05 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.55 -0.06 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.46 -0.04 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 -0.03 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.30 -0.03 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 -0.03 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.16 -0.01 30 0 0 0
TOTAL CALL 28 2,494 +12
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 142 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 132 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 93 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 83 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 74 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 0.00 0.00 0.00 0.01 0.00 47 0 111 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 79 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 38 0 58 0
29APR26 10.50 P 0.00 0.00 0.00 0.15 +0.03 38 0 65 0
29APR26 11.00 P 0.42 0.42 0.42 0.44 +0.09 40 4 32 +2
29APR26 11.50 P 0.00 0.00 0.00 0.85 +0.12 39 0 0 0
29APR26 12.00 P 1.33 1.33 1.33 1.33 +0.14 0 4 8 +4
29APR26 12.50 P 0.00 0.00 0.00 1.83 +0.15 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.33 +0.15 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.83 +0.15 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.33 +0.15 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.83 +0.15 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.33 +0.15 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.83 +0.15 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 44 0 60 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 +0.01 34 0 30 0
28MAY26 9.00 P 0.06 0.06 0.06 0.05 +0.01 33 1 32 +1
28MAY26 9.25 P 0.00 0.00 0.00 0.08 +0.01 33 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.12 +0.01 31 0 101 0
28MAY26 9.75 P 0.18 0.18 0.17 0.18 +0.02 31 3 62 +3
28MAY26 10.00 P 0.29 0.29 0.29 0.27 +0.03 31 4 107 0
28MAY26 10.50 P 0.54 0.54 0.54 0.52 +0.06 30 2 17 -2
28MAY26 11.00 P 0.00 0.00 0.00 0.88 +0.11 32 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 1.29 +0.11 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.75 +0.13 32 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.23 +0.09 31 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.72 +0.09 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.22 +0.09 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.71 +0.09 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.21 +0.11 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.71 +0.09 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.20 +0.08 0 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 70 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 61 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 32 0 3 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 0.00 30 0 2 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 +0.01 29 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 +0.02 30 0 503 0
29JUN26 9.50 P 0.00 0.00 0.00 0.21 +0.03 30 0 515 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 +0.04 30 0 0 0
29JUN26 10.00 P 0.33 0.33 0.33 0.38 +0.04 29 15 66 +15
29JUN26 10.50 P 0.00 0.00 0.00 0.64 +0.08 29 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.97 +0.10 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.36 +0.11 30 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.79 +0.12 30 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.25 +0.10 29 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.73 +0.10 28 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.22 +0.09 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.71 +0.09 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.71 +0.09 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.21 +0.09 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 0.00 30 0 2 0
30JUL26 8.50 P 0.00 0.00 0.00 0.07 0.00 29 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.11 +0.02 30 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.21 +0.02 29 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.29 +0.04 29 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 0.37 +0.04 29 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.47 +0.04 29 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.73 +0.07 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.05 +0.08 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.43 +0.06 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.84 +0.06 30 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.31 +0.09 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.77 +0.12 32 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.23 +0.10 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.72 +0.10 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.21 +0.10 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.71 +0.09 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.21 +0.09 0 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 35 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 33 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 0.00 31 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 +0.01 32 0 2 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 0.00 31 0 4 0
29SEP26 8.25 P 0.00 0.00 0.00 0.14 +0.01 32 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 +0.02 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 +0.02 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 +0.03 32 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.48 +0.04 32 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 +0.04 32 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.70 +0.05 32 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.97 +0.06 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.29 +0.07 33 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.59 +0.03 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.04 +0.10 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.46 +0.11 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.91 +0.12 36 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.38 +0.13 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.85 +0.12 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.33 +0.11 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.80 +0.08 42 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.29 +0.06 43 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 +0.01 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 +0.01 31 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 +0.01 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 +0.02 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.29 +0.02 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.36 +0.02 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.44 +0.04 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.52 +0.03 30 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.62 +0.04 30 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.74 +0.06 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.86 +0.06 31 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 +0.07 31 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 1.44 +0.08 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.73 +0.04 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.16 +0.10 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.56 +0.10 33 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.00 +0.12 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.45 +0.13 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.91 +0.13 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.37 +0.11 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.84 +0.10 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.31 +0.07 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 +0.02 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 +0.02 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.21 +0.02 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.26 +0.03 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 +0.04 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 +0.03 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.46 +0.04 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 +0.04 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.65 +0.05 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.74 +0.04 30 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.85 +0.05 30 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.97 +0.05 30 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.23 +0.05 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.55 +0.07 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.90 +0.09 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.27 +0.10 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.66 +0.11 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.08 +0.13 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.51 +0.13 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.95 +0.12 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.41 +0.12 35 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.87 +0.10 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.34 +0.08 36 0 0 0
TOTAL PUT 33 2,873 +23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHL - THE WHARF (HLDGS) LTD CLOSING PRICE HK$ 23.62
29APR26 16.00 C 0.00 0.00 0.00 7.63 +0.82 103 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.13 +0.82 95 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.63 +0.82 87 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.13 +0.82 79 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.63 +0.82 71 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.13 +0.82 64 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.63 +0.82 56 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.13 +0.82 49 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.63 +0.82 42 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.63 +0.80 29 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 1.65 +0.69 31 0 26 0
29APR26 23.00 C 0.00 0.00 0.00 0.77 +0.41 28 0 55 0
29APR26 24.00 C 0.00 0.00 0.00 0.24 +0.14 30 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 7.66 +0.82 45 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.16 +0.82 40 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.66 +0.82 33 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.16 +0.82 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.66 +0.81 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.17 +0.81 33 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.67 +0.80 29 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.19 +0.79 32 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.71 +0.77 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.79 +0.70 31 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 1.91 +0.53 28 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.25 +0.42 29 0 35 0
28MAY26 24.00 C 0.00 0.00 0.00 0.76 +0.28 30 0 107 0
28MAY26 25.00 C 0.00 0.00 0.00 0.42 +0.18 30 0 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.22 +0.11 31 0 55 0
28MAY26 27.00 C 0.00 0.00 0.00 0.10 +0.05 30 0 81 0
28MAY26 28.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 57 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 80 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.69 +0.82 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.19 +0.82 34 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.69 +0.82 0 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.20 +0.82 34 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.70 +0.81 30 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.21 +0.81 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.72 +0.80 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.24 +0.79 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.76 +0.77 30 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.30 +0.75 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 3.85 +0.72 31 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 2.93 +0.61 27 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 2.21 +0.54 29 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 1.60 +0.42 30 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 1.12 +0.32 30 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.75 +0.24 30 0 85 0
29JUN26 26.00 C 0.00 0.00 0.00 0.49 +0.18 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.30 +0.11 31 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 0.18 +0.07 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.10 +0.04 30 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 +0.03 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 36.00 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 7.73 +0.82 31 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.24 +0.81 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.75 +0.81 30 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.26 +0.79 29 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.79 +0.79 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.32 +0.77 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.86 +0.75 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.41 +0.73 30 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.98 +0.70 30 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.19 +0.66 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.40 +0.50 28 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.82 +0.42 29 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.34 +0.33 29 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.96 +0.25 29 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.67 +0.19 29 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.46 +0.15 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.32 +0.12 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.21 +0.08 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.13 +0.06 30 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.08 +0.04 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.05 - 30 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 8.26 +0.81 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.78 +0.81 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.29 +0.80 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.82 +0.79 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.35 +0.78 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.89 +0.76 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.44 +0.74 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.01 +0.72 30 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.60 +0.70 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.19 +0.67 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.46 +0.62 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.80 +0.55 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.23 +0.47 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.75 +0.40 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.35 +0.33 30 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.03 +0.27 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.78 +0.22 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.58 +0.18 30 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.42 +0.13 30 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.31 +0.11 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.22 +0.08 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.16 +0.06 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 +0.02 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.83 +0.78 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.37 +0.77 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.93 +0.77 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.49 +0.75 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.07 +0.73 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.66 +0.72 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.26 +0.68 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.89 +0.68 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.52 +0.64 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.85 +0.59 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.25 +0.53 30 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.73 +0.49 30 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.26 +0.43 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.86 +0.38 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.52 +0.32 30 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.24 +0.28 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.00 +0.24 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.80 +0.20 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.64 +0.17 30 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.51 +0.14 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.40 +0.12 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 +0.09 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 +0.08 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.19 +0.06 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.15 +0.05 30 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 7.98 +0.77 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.55 +0.75 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.13 +0.74 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.72 +0.72 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.33 +0.71 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.94 +0.68 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.58 +0.68 30 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.22 +0.65 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.89 +0.64 30 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.25 +0.59 30 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.67 +0.53 30 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.16 +0.49 30 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.71 +0.46 30 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.30 +0.40 30 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.95 +0.35 30 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.65 +0.33 30 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.38 +0.27 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.16 +0.24 30 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.97 +0.22 30 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.81 +0.19 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.67 +0.16 30 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.55 +0.13 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.46 +0.12 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.38 +0.10 30 0 0 0
TOTAL CALL 0 1,069 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 86 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 -0.13 31 0 64 0
29APR26 23.00 P 0.00 0.00 0.00 0.17 -0.39 31 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.62 -0.66 31 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.42 -0.79 31 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 2.38 -0.82 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.38 -0.82 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.38 -0.82 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.38 -0.82 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.38 -0.82 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.38 -0.82 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.38 -0.82 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.38 -0.82 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.38 -0.82 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.38 -0.82 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.38 -0.82 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 -0.03 31 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 -0.05 31 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.12 -0.12 31 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.31 -0.20 31 0 17 0
28MAY26 23.00 P 0.00 0.00 0.00 0.64 -0.35 32 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 1.15 -0.47 32 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 1.77 -0.62 31 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.56 -0.71 31 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.45 -0.77 31 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.40 -0.80 32 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.38 -0.82 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.38 -0.82 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.38 -0.82 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.38 -0.82 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.38 -0.82 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.38 -0.82 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.38 -0.82 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.38 -0.82 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 4 0
29JUN26 18.50 P 0.07 0.07 0.06 0.04 -0.03 31 2 5 +2
29JUN26 19.00 P 0.00 0.00 0.00 0.07 -0.04 32 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.10 -0.06 31 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.15 -0.08 31 0 18 0
29JUN26 21.00 P 0.32 0.32 0.32 0.32 -0.14 32 1 81 0
29JUN26 22.00 P 0.00 0.00 0.00 0.58 -0.23 31 0 85 0
29JUN26 23.00 P 0.00 0.00 0.00 0.96 -0.33 32 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 1.48 -0.41 32 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 2.12 -0.49 33 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.79 -0.63 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.60 -0.70 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.49 -0.75 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.42 -0.79 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.39 -0.81 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.38 -0.82 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.38 -0.82 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.38 -0.82 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.38 -0.82 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.38 -0.82 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.38 -0.82 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.08 -0.05 30 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.12 -0.07 30 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.17 -0.10 30 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.25 -0.11 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.45 -0.16 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.75 -0.23 30 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 1.15 -0.33 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 1.67 -0.42 31 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 2.30 -0.46 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 2.93 -0.61 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.72 -0.67 30 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.57 -0.72 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.48 -0.75 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.42 -0.79 30 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.39 -0.81 30 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.38 - 0 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.02 -0.02 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 -0.04 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 -0.05 30 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.16 -0.07 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 -0.08 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.29 -0.11 30 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.38 -0.14 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.49 -0.15 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.76 -0.22 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.12 -0.28 30 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.55 -0.36 30 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.08 -0.42 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.69 -0.49 30 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.36 -0.56 30 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.11 -0.60 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.91 -0.65 30 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.75 -0.69 30 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.63 -0.72 30 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.53 -0.75 30 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.47 -0.77 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.42 -0.79 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.39 -0.81 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.38 -0.82 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.38 -0.82 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.16 -0.05 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.21 -0.07 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.27 -0.08 30 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.35 -0.10 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.44 -0.11 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.54 -0.14 30 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.66 -0.15 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.79 -0.19 30 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.11 -0.24 30 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.50 -0.29 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.97 -0.34 30 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.50 -0.40 30 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.10 -0.44 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.75 -0.51 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.46 -0.56 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.23 -0.59 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.03 -0.63 30 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.87 -0.67 30 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.74 -0.70 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.63 -0.72 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.55 -0.74 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.49 -0.75 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.43 -0.78 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.40 -0.80 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.05 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.28 -0.07 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.35 -0.08 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.43 -0.10 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.53 -0.11 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.63 -0.14 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.76 -0.14 30 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.89 -0.18 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.05 -0.19 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.40 -0.24 30 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.81 -0.29 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.29 -0.33 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.83 -0.37 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.41 -0.43 30 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.06 -0.48 30 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.76 -0.51 30 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.49 -0.56 30 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.27 -0.59 30 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.08 -0.63 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.92 -0.66 30 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.80 -0.68 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.68 -0.71 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.60 -0.72 30 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.52 -0.75 30 0 0 0
TOTAL PUT 3 615 +2
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$ 4.57
29APR26 3.50 C 0.00 0.00 0.00 1.07 -0.06 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.97 -0.06 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.87 -0.06 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.77 -0.06 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.67 -0.06 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.57 -0.06 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.47 -0.06 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.37 -0.06 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.28 -0.05 32 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.19 -0.04 30 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.12 -0.03 31 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.05 -0.04 24 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.02 -0.03 25 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 -0.01 28 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 37 0 108 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 96 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 93 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 106 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.08 -0.06 37 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.98 -0.06 33 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.88 -0.06 29 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.78 -0.05 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.68 -0.06 21 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.59 -0.05 28 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.48 -0.07 14 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.40 -0.05 23 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.32 -0.05 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.25 -0.05 25 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.20 -0.04 27 0 0 0
28MAY26 4.60 C 0.12 0.12 0.12 0.14 -0.04 26 30 120 +30
28MAY26 4.70 C 0.00 0.00 0.00 0.10 -0.03 26 0 16 0
28MAY26 4.80 C 0.00 0.00 0.00 0.07 -0.02 26 0 100 0
28MAY26 4.90 C 0.00 0.00 0.00 0.05 -0.02 27 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.04 0.00 29 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 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
29JUN26 3.50 C 0.00 0.00 0.00 1.09 -0.06 31 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.98 -0.07 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.88 -0.08 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.79 -0.07 21 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 -0.06 24 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.61 -0.06 25 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.53 -0.05 26 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.45 -0.05 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.38 -0.04 26 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.33 -0.05 28 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.26 -0.06 27 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.21 -0.03 27 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.17 -0.03 27 0 163 0
29JUN26 4.80 C 0.00 0.00 0.00 0.13 -0.04 27 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.11 -0.02 28 0 71 0
29JUN26 5.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 48 0
29JUN26 5.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 1.10 -0.06 28 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.00 -0.06 25 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.91 -0.06 27 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.82 -0.07 27 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.74 -0.05 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.65 -0.03 27 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.57 -0.04 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.49 -0.04 26 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.43 -0.03 27 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.37 -0.03 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.26 -0.04 27 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.22 -0.03 27 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.19 -0.01 28 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.15 -0.02 27 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.07 -0.01 27 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.11 -0.05 28 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.02 -0.04 29 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.93 -0.04 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.85 -0.04 30 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.76 -0.04 28 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.69 -0.03 30 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.61 -0.03 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 -0.04 29 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.46 -0.06 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.41 -0.03 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.35 -0.04 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.30 -0.05 27 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.26 -0.04 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.22 -0.04 28 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 -0.04 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.15 -0.04 27 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 -0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.13 -0.04 31 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.04 -0.05 30 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.96 -0.04 31 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.88 -0.03 31 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.80 -0.04 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.73 -0.03 30 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.66 -0.04 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.52 -0.05 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.47 -0.04 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.29 -0.03 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.26 -0.02 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.23 -0.02 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.17 -0.01 29 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.09 -0.01 29 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.06 -0.01 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.03 0.00 28 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.13 -0.06 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.05 -0.05 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.99 -0.03 31 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.92 -0.02 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.84 -0.03 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.77 -0.05 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.71 -0.04 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.65 -0.04 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.59 -0.04 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.54 -0.04 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.49 -0.04 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.44 -0.04 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.40 -0.04 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.37 -0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.33 -0.03 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.30 -0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.23 -0.03 28 0 5 0
30MAR27 5.50 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
TOTAL CALL 30 1,673 +30
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 81 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 62 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 156 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 +0.01 31 0 167 0
29APR26 4.50 P 0.00 0.00 0.00 0.03 0.00 23 0 70 0
29APR26 4.60 P 0.00 0.00 0.00 0.09 +0.03 29 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.16 +0.04 31 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.24 +0.05 30 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.34 +0.06 38 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.44 +0.06 46 0 30 0
29APR26 5.25 P 0.63 0.64 0.63 0.70 +0.06 75 5 60 0
29APR26 5.50 P 0.00 0.00 0.00 0.96 +0.09 102 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.22 +0.10 127 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.47 +0.10 144 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.72 +0.10 160 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.97 +0.10 174 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.22 +0.10 187 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.47 +0.10 200 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.72 +0.10 212 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 44 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 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 27 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 +0.01 28 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 0.00 27 0 20 0
28MAY26 4.30 P 0.00 0.00 0.00 0.05 +0.01 27 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.08 +0.02 27 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.12 +0.01 27 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.17 +0.02 27 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.23 +0.04 27 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.30 +0.04 28 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.38 +0.04 29 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.47 +0.06 31 0 0 0
28MAY26 5.25 P 0.62 0.62 0.62 0.70 +0.05 35 6 6 +6
28MAY26 5.50 P 0.00 0.00 0.00 0.96 +0.09 47 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.22 +0.10 58 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.47 +0.10 66 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.72 +0.10 73 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.97 +0.10 80 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.22 +0.10 85 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.47 +0.10 91 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.72 +0.10 97 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.03 0.00 27 0 42 0
29JUN26 4.10 P 0.05 0.05 0.05 0.04 0.00 25 8 36 +8
29JUN26 4.20 P 0.00 0.00 0.00 0.07 0.00 27 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.10 +0.01 27 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.14 +0.02 28 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.18 +0.02 28 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.23 +0.02 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.29 +0.03 28 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.35 +0.04 28 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.42 +0.03 28 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.50 +0.04 28 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.72 +0.06 31 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.96 +0.06 35 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.22 +0.08 44 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.47 +0.10 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.72 +0.10 55 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 1.97 +0.10 60 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.22 +0.10 64 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.47 +0.10 69 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.72 +0.10 73 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.93 +0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.18 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.43 +0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.68 +0.06 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 +0.01 28 0 12 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 +0.01 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 +0.03 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.14 +0.02 28 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.17 +0.02 27 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.22 +0.03 28 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.27 +0.02 28 0 6 0
30JUL26 4.70 P 0.00 0.00 0.00 0.33 +0.04 28 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.40 +0.04 29 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.46 +0.03 28 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.53 +0.03 28 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.74 +0.04 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.96 +0.05 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.22 +0.08 37 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.47 +0.10 42 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.72 +0.10 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.97 +0.10 51 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.22 +0.10 55 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 0.00 27 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.09 0.00 27 0 20 0
29SEP26 3.90 P 0.00 0.00 0.00 0.11 0.00 27 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.15 +0.01 28 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.18 +0.01 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.22 +0.02 27 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.26 +0.02 27 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.31 +0.02 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.03 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.42 +0.03 26 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.49 +0.03 26 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.55 +0.03 26 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.70 +0.03 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.90 +0.03 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 +0.03 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 +0.03 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.58 +0.03 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.82 +0.05 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.30 +0.04 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.55 +0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.80 +0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.04 +0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.30 +0.07 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.57 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.82 +0.06 32 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 +0.01 28 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 +0.01 28 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.21 +0.01 27 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 +0.03 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 +0.03 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.39 +0.03 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.44 +0.03 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.63 +0.04 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.69 +0.04 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.76 +0.02 26 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.16 +0.03 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 +0.04 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 +0.03 22 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 +0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 +0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 +0.01 29 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 0.00 27 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.23 +0.02 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.27 +0.02 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.35 +0.02 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.45 +0.03 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.50 +0.02 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 +0.03 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.62 +0.03 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.68 +0.03 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.75 +0.04 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 +0.03 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.00 +0.04 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.19 +0.01 25 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 +0.01 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.66 +0.05 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 +0.05 28 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 +0.06 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.35 +0.05 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.60 +0.06 29 0 0 0
TOTAL PUT 19 1,890 +14
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$ 121.90
29APR26 80.00 C 0.00 0.00 0.00 41.94 +0.90 98 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 39.44 +0.90 89 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 36.94 +0.90 79 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 34.44 +0.89 66 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 31.94 +0.89 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 29.44 +0.89 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 26.95 +0.83 64 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 24.45 +0.84 57 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 21.96 +0.86 56 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 19.49 +0.84 57 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 17.05 +0.80 57 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 14.67 +0.74 57 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 12.38 +0.66 57 0 602 0
29APR26 112.50 C 0.00 0.00 0.00 10.22 +0.56 57 0 551 0
29APR26 115.00 C 0.00 0.00 0.00 8.23 +0.44 57 0 773 0
29APR26 117.50 C 0.00 0.00 0.00 6.45 +0.33 57 0 294 0
29APR26 120.00 C 4.50 4.50 4.50 4.96 +0.40 58 1 130 -1
29APR26 122.50 C 3.70 3.70 3.68 3.68 +0.28 58 16 113 +7
29APR26 125.00 C 2.35 2.35 2.35 2.63 +0.16 58 2 138 -2
29APR26 127.50 C 1.87 1.87 1.87 1.82 +0.07 58 3 123 +3
29APR26 130.00 C 1.29 1.29 1.17 1.25 +0.05 58 19 341 -19
29APR26 132.50 C 0.00 0.00 0.00 0.81 -0.01 58 0 50 0
29APR26 135.00 C 0.00 0.00 0.00 0.51 -0.05 58 0 41 0
29APR26 137.50 C 0.00 0.00 0.00 0.31 -0.04 58 0 36 0
29APR26 140.00 C 0.00 0.00 0.00 0.18 -0.04 57 0 36 0
29APR26 142.50 C 0.00 0.00 0.00 0.11 -0.02 58 0 17 0
29APR26 145.00 C 0.00 0.00 0.00 0.06 -0.02 58 0 46 0
29APR26 147.50 C 0.00 0.00 0.00 0.04 -0.01 59 0 10 0
29APR26 150.00 C 0.09 0.09 0.09 0.02 -0.01 59 4 12 -4
29APR26 152.50 C 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 42.02 +0.90 50 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 39.52 +0.89 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 37.03 +0.89 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 34.54 +0.78 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 32.05 +0.67 44 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 29.58 +0.63 44 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 27.12 +0.61 44 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 24.73 +0.55 45 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 22.35 +0.82 45 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 20.01 +0.74 44 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 17.78 +0.68 44 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 15.65 +0.62 44 0 30 0
28MAY26 110.00 C 12.85 12.85 12.75 13.66 +0.56 44 22 28 -17
28MAY26 112.50 C 0.00 0.00 0.00 11.81 +0.50 44 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 10.12 +0.43 44 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 8.59 +0.61 44 0 157 0
28MAY26 120.00 C 6.86 6.86 6.86 7.40 +0.70 45 8 117 0
28MAY26 122.50 C 0.00 0.00 0.00 6.09 +0.17 45 0 58 0
28MAY26 125.00 C 0.00 0.00 0.00 5.01 +0.38 44 0 110 0
28MAY26 127.50 C 0.00 0.00 0.00 4.10 +0.26 44 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 3.34 +0.19 44 0 60 0
28MAY26 132.50 C 0.00 0.00 0.00 2.71 +0.13 44 0 32 0
28MAY26 135.00 C 0.00 0.00 0.00 2.16 +0.04 45 0 38 0
28MAY26 137.50 C 1.60 1.69 1.60 1.70 +0.03 44 45 50 +45
28MAY26 140.00 C 1.35 1.53 1.35 1.34 +0.01 44 20 20 +5
28MAY26 142.50 C 0.00 0.00 0.00 1.04 +0.03 44 0 24 0
28MAY26 145.00 C 0.00 0.00 0.00 0.81 +0.03 44 0 0 0
28MAY26 147.50 C 0.80 0.80 0.80 0.62 +0.01 44 5 5 0
28MAY26 150.00 C 0.00 0.00 0.00 0.47 +0.01 44 0 2 0
28MAY26 152.50 C 0.00 0.00 0.00 0.36 0.00 44 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 42.02 +0.90 44 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 39.52 +0.89 36 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 37.04 +0.89 42 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 34.56 +0.80 42 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 32.10 +0.72 42 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 29.58 +0.63 37 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 27.14 +0.22 37 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 24.93 +0.12 41 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 22.55 -0.06 39 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 20.59 +0.67 42 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 18.57 +0.60 42 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 16.64 +0.54 42 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 14.88 +0.51 42 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 13.22 +0.42 42 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 11.70 +0.40 42 0 23 0
29JUN26 117.50 C 0.00 0.00 0.00 10.44 +0.53 42 0 54 0
29JUN26 120.00 C 8.80 8.80 8.69 9.22 +0.50 43 33 233 +30
29JUN26 122.50 C 8.07 8.07 7.67 8.07 +0.44 42 122 268 +122
29JUN26 125.00 C 0.00 0.00 0.00 7.07 +0.33 43 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 6.16 +0.33 43 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 5.30 +0.19 43 0 515 0
29JUN26 132.50 C 0.00 0.00 0.00 4.56 +0.14 42 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 3.90 +0.09 42 0 35 0
29JUN26 137.50 C 0.00 0.00 0.00 3.33 +0.08 42 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 2.82 +0.05 42 0 30 0
29JUN26 142.50 C 0.00 0.00 0.00 2.32 +0.04 42 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 1.95 +0.02 42 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 1.65 +0.03 42 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.36 0.00 42 0 37 0
29JUN26 152.50 C 0.00 0.00 0.00 1.15 +0.01 42 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 29.79 +0.53 38 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.60 +0.49 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 25.61 +0.58 42 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 23.86 +0.87 44 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 21.70 +0.58 42 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 19.88 +0.55 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 18.20 +0.54 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 16.55 +0.46 43 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 15.08 +0.46 43 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 13.63 +0.38 43 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 12.59 +0.67 43 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 11.37 +0.59 44 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 10.33 +0.60 44 0 15 0
30JUL26 125.00 C 0.00 0.00 0.00 9.23 +0.45 44 0 25 0
30JUL26 127.50 C 0.00 0.00 0.00 8.30 +0.39 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 7.40 +0.28 43 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 6.58 +0.18 43 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 5.87 +0.18 43 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 5.16 +0.13 43 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 4.60 +0.12 43 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 3.93 +0.12 43 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 3.46 +0.08 43 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 3.06 +0.08 43 0 1 0
30JUL26 150.00 C 0.00 0.00 0.00 2.65 +0.06 43 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 2.35 +0.05 43 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 42.26 +0.84 43 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 39.96 +0.83 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 37.71 +0.80 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 35.55 +0.78 43 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.45 +0.73 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 31.70 +0.96 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 29.75 +0.92 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 27.40 +0.37 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 25.65 +0.41 42 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 24.05 +0.42 43 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 22.45 +0.43 43 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 20.91 +0.39 43 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 19.43 +0.33 43 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 18.21 +0.53 43 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 16.91 +0.46 43 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 15.78 +0.68 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 14.61 +0.61 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 13.55 +0.57 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 12.57 +0.54 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 11.65 +0.51 44 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 10.80 +0.47 44 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 9.98 +0.33 44 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 9.11 +0.25 44 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.42 +0.25 44 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 7.73 +0.25 44 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 6.84 +0.23 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.29 +0.19 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 5.77 +0.19 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.25 +0.19 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.79 +0.15 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 43.62 +0.79 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 41.57 +0.78 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 39.63 +0.75 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 37.72 +0.75 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 35.84 +0.70 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.09 +0.70 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.34 +0.70 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 30.67 +0.64 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.10 +0.65 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 27.52 +0.64 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.05 +0.58 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 24.66 +0.58 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.28 +0.58 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.13 +0.68 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 20.51 +0.25 43 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 19.38 +0.31 43 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 18.66 +0.67 44 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 17.63 +0.63 44 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 16.66 +0.60 44 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 15.75 +0.57 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 14.88 +0.55 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.05 +0.49 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 13.21 +0.41 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.38 +0.38 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.60 +0.31 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 10.62 +0.30 44 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 9.98 +0.30 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.33 +0.29 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 8.70 +0.23 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 8.21 +0.23 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.31 +0.79 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.43 +0.79 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.55 +0.76 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 39.81 +0.74 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.09 +0.74 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.37 +0.71 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 34.81 +0.70 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.26 +0.69 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 31.72 +0.70 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.28 +0.64 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 28.92 +0.63 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.57 +0.64 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.21 +0.59 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.04 +0.58 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.88 +0.58 44 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 22.72 +0.58 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.56 +0.35 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.02 +0.82 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.06 +0.79 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 19.16 +0.78 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.21 +0.67 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.33 +0.58 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.52 +0.50 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 15.71 +0.45 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 14.90 +0.45 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 14.09 +0.78 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 13.44 +0.75 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.81 +0.74 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 11.81 +0.36 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 11.53 +0.38 45 0 0 0
TOTAL CALL 300 6,789 +169
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 86 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 79 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 73 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 -0.01 60 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.02 -0.03 58 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.05 -0.05 58 0 81 0
29APR26 105.00 P 0.26 0.26 0.26 0.11 -0.09 58 15 182 -15
29APR26 107.50 P 0.00 0.00 0.00 0.23 -0.16 58 0 424 0
29APR26 110.00 P 0.00 0.00 0.00 0.44 -0.24 58 0 578 0
29APR26 112.50 P 1.00 1.00 1.00 0.78 -0.36 58 10 701 +10
29APR26 115.00 P 1.27 1.29 1.26 1.26 -0.51 57 16 807 -4
29APR26 117.50 P 0.00 0.00 0.00 1.95 -0.70 56 0 273 0
29APR26 120.00 P 3.33 3.33 3.33 2.90 -0.86 56 1 40 0
29APR26 122.50 P 4.50 4.50 4.15 4.31 -0.60 59 3 12 +2
29APR26 125.00 P 0.00 0.00 0.00 5.66 -0.83 57 0 141 0
29APR26 127.50 P 0.00 0.00 0.00 7.35 -0.89 57 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 9.25 -0.93 57 0 22 0
29APR26 132.50 P 0.00 0.00 0.00 11.34 -0.94 57 0 2 0
29APR26 135.00 P 0.00 0.00 0.00 13.55 -0.94 57 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 15.86 -0.94 57 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 18.24 -0.93 57 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 20.67 -0.92 57 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 23.24 -0.80 69 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 25.84 -0.67 81 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 28.10 -0.90 0 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 30.60 -0.90 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.10 -0.04 44 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.17 -0.05 44 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.27 -0.09 44 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.44 -0.12 44 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.67 -0.16 44 0 30 0
28MAY26 102.50 P 0.00 0.00 0.00 0.99 -0.21 44 0 20 0
28MAY26 105.00 P 0.00 0.00 0.00 1.31 -0.33 43 0 45 0
28MAY26 107.50 P 0.00 0.00 0.00 1.80 -0.36 43 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 2.43 -0.38 43 0 50 0
28MAY26 112.50 P 3.38 3.38 3.38 3.19 -0.50 43 10 183 0
28MAY26 115.00 P 0.00 0.00 0.00 4.09 -0.57 43 0 82 0
28MAY26 117.50 P 5.50 5.50 5.50 5.12 -0.57 43 2 97 +2
28MAY26 120.00 P 0.00 0.00 0.00 6.54 -0.38 44 0 39 0
28MAY26 122.50 P 7.85 7.85 7.64 7.64 -0.73 42 7 14 +7
28MAY26 125.00 P 0.00 0.00 0.00 9.11 -0.71 42 0 60 0
28MAY26 127.50 P 0.00 0.00 0.00 11.03 -0.78 44 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 12.80 -0.79 44 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 14.70 -0.83 44 0 6 0
28MAY26 135.00 P 0.00 0.00 0.00 16.68 -0.86 44 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 18.76 -0.86 44 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 20.92 -0.88 44 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 23.40 -0.62 47 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 25.64 -0.48 47 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 27.97 -0.55 48 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 30.21 -0.53 46 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 32.72 -0.40 49 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.12 -0.04 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.20 -0.04 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.29 -0.07 42 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.42 -0.10 42 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.61 -0.13 42 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.86 -0.15 42 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 1.18 -0.19 42 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 1.55 -0.25 42 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 2.11 -0.27 42 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 2.55 -0.42 41 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 3.19 -0.47 41 0 515 0
29JUN26 110.00 P 4.40 4.40 4.40 3.98 -0.54 41 5 62 +5
29JUN26 112.50 P 0.00 0.00 0.00 4.85 -0.57 41 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 5.84 -0.66 41 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 6.96 -0.78 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 8.18 -0.81 41 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 9.61 -0.87 41 0 75 0
29JUN26 125.00 P 0.00 0.00 0.00 11.14 -0.90 41 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 12.81 -0.77 41 0 45 0
29JUN26 130.00 P 0.00 0.00 0.00 14.54 -0.77 42 0 16 0
29JUN26 132.50 P 0.00 0.00 0.00 16.33 -0.77 42 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 18.19 -0.81 42 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 20.14 -0.81 42 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 22.57 -0.43 44 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 24.59 -0.61 44 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 26.85 -0.54 45 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 29.05 -0.55 45 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 31.22 -0.37 45 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 33.48 -0.36 46 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.34 -0.17 43 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.72 -0.18 43 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 2.19 -0.23 43 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 2.71 -0.26 43 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 3.25 -0.36 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 3.91 -0.42 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 4.73 -0.43 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 5.56 -0.49 42 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.57 -0.51 42 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.59 -0.57 42 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 8.78 -0.78 41 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 10.07 -0.74 42 0 15 0
30JUL26 122.50 P 0.00 0.00 0.00 11.47 -0.82 42 0 32 0
30JUL26 125.00 P 0.00 0.00 0.00 13.01 -0.94 42 0 60 0
30JUL26 127.50 P 0.00 0.00 0.00 14.63 -0.82 42 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 16.23 -0.87 42 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 18.43 -0.35 44 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 20.18 -0.41 44 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 22.08 -0.59 44 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.96 -0.69 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 26.05 -0.63 45 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 28.12 -0.64 45 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 30.18 -0.70 45 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 32.34 -0.70 45 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 34.34 -0.89 44 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.95 -0.09 43 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.24 -0.09 43 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.54 -0.13 43 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.94 -0.13 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 2.36 -0.17 43 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 2.89 -0.18 43 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.43 -0.22 43 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 4.11 -0.23 43 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 4.80 -0.23 43 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 5.49 -0.30 43 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 6.43 -0.40 43 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 7.30 -0.50 43 0 6 0
29SEP26 110.00 P 0.00 0.00 0.00 8.36 -0.64 43 0 3 0
29SEP26 112.50 P 0.00 0.00 0.00 9.45 -0.55 43 0 15 0
29SEP26 115.00 P 11.01 11.01 10.81 10.63 -0.60 43 30 30 +30
29SEP26 117.50 P 0.00 0.00 0.00 11.72 -0.64 43 0 15 0
29SEP26 120.00 P 0.00 0.00 0.00 13.13 -0.61 43 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 14.55 -0.65 43 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 16.05 -0.69 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 17.55 -0.80 43 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 19.26 -0.76 43 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 21.13 -0.51 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 22.94 -0.48 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 24.81 -0.46 45 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 26.61 -0.53 45 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 28.32 -0.74 44 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 30.49 -0.52 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 32.49 -0.54 45 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.51 -0.57 45 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 36.59 -0.49 46 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.23 -0.11 44 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 2.65 -0.11 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.17 -0.15 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.72 -0.15 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.32 -0.19 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 4.88 -0.34 43 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 5.74 -0.20 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 6.35 -0.45 43 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 7.21 -0.48 43 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 8.08 -0.25 43 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 9.05 -0.31 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 10.10 -0.35 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 11.15 -0.45 43 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.28 -0.54 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.53 -0.58 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 14.85 -0.61 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 16.30 -0.58 43 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.76 -0.61 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 19.21 -0.70 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.85 -0.66 44 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.47 -0.70 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 24.31 -0.46 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.06 -0.44 44 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 27.82 -0.24 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 29.66 -0.40 45 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 31.53 -0.46 45 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 33.65 +0.09 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 35.47 +0.06 46 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.41 +0.06 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 39.07 -0.27 45 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.48 -0.11 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 4.05 -0.11 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.49 -0.14 43 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 5.19 -0.31 43 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 6.08 -0.15 44 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.61 -0.18 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 7.70 -0.20 44 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 8.61 -0.20 44 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.53 -0.20 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 10.23 -0.25 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.30 -0.25 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.37 -0.30 43 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.60 -0.46 43 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.84 -0.50 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 16.12 -0.33 43 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.47 -0.59 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.66 -0.51 43 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.12 -0.62 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.63 -0.57 43 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.19 -0.68 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.81 -0.70 43 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.50 -0.64 43 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.39 -0.47 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 30.08 -0.54 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.78 -0.65 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.49 -0.77 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.34 -0.54 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.20 -0.54 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 39.06 -0.89 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 40.93 -0.55 44 0 0 0
TOTAL PUT 99 9,662 +37
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$ 35.02
29APR26 22.00 C 0.00 0.00 0.00 13.09 -0.29 170 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 12.05 -0.35 132 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 11.03 -0.37 0 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 10.09 -0.30 128 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 9.09 -0.32 115 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 8.02 -0.39 0 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 7.10 -0.32 93 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 6.04 -0.46 56 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 5.06 -0.29 57 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 4.09 -0.30 54 0 128 0
29APR26 32.00 C 0.00 0.00 0.00 3.16 -0.30 52 0 273 0
29APR26 33.00 C 0.00 0.00 0.00 2.25 -0.35 47 0 1,826 0
29APR26 34.00 C 1.83 1.83 1.83 1.48 -0.33 45 2 1,220 -2
29APR26 35.00 C 0.91 0.91 0.88 0.90 -0.29 45 80 1,527 0
29APR26 36.00 C 0.54 0.56 0.48 0.52 -0.22 47 44 1,536 -20
29APR26 37.00 C 0.36 0.36 0.22 0.29 -0.13 48 146 858 +11
29APR26 38.00 C 0.27 0.27 0.14 0.16 -0.08 51 352 1,031 -36
29APR26 39.00 C 0.09 0.09 0.08 0.09 -0.04 53 115 1,097 -44
29APR26 40.00 C 0.08 0.08 0.07 0.05 -0.02 55 27 1,806 -17
29APR26 41.00 C 0.06 0.06 0.06 0.03 0.00 58 4 615 -4
29APR26 42.00 C 0.05 0.05 0.05 0.02 0.00 61 3 430 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 62 0 8,318 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 68 0 397 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,961 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 79 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 85 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 90 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 95 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 100 0 204 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 112 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 123 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 134 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 144 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 13.09 -0.31 63 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 12.13 -0.34 68 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.13 -0.38 62 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 10.17 -0.37 61 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 9.20 -0.36 58 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 8.15 -0.45 46 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 7.14 -0.53 39 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 6.33 -0.37 48 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 5.46 -0.29 47 0 20 0
28MAY26 31.00 C 0.00 0.00 0.00 4.64 -0.29 47 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 3.88 -0.28 46 0 161 0
28MAY26 33.00 C 0.00 0.00 0.00 3.14 -0.32 44 0 773 0
28MAY26 34.00 C 0.00 0.00 0.00 2.54 -0.28 44 0 694 0
28MAY26 35.00 C 0.00 0.00 0.00 2.00 -0.26 44 0 735 0
28MAY26 36.00 C 1.68 1.68 1.49 1.56 -0.24 44 99 525 +20
28MAY26 37.00 C 1.23 1.23 1.20 1.18 -0.23 44 4 380 0
28MAY26 38.00 C 1.20 1.21 0.93 0.90 -0.20 44 241 612 +51
28MAY26 39.00 C 0.73 0.76 0.64 0.68 -0.17 44 94 447 -16
28MAY26 40.00 C 0.64 0.64 0.50 0.49 -0.18 44 47 1,974 -8
28MAY26 41.00 C 0.43 0.43 0.39 0.35 -0.16 44 38 446 +18
28MAY26 42.00 C 0.38 0.38 0.34 0.24 -0.14 43 40 1,158 +20
28MAY26 43.00 C 0.26 0.26 0.24 0.16 -0.12 43 27 385 +7
28MAY26 44.00 C 0.21 0.21 0.21 0.11 -0.10 43 6 271 +6
28MAY26 45.00 C 0.17 0.17 0.16 0.08 -0.07 44 21 250 0
28MAY26 46.00 C 0.13 0.13 0.13 0.05 -0.06 43 72 409 +72
28MAY26 47.00 C 0.00 0.00 0.00 0.03 -0.05 43 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 -0.04 43 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 1,506 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 333 0
28MAY26 57.50 C 0.04 0.04 0.04 0.01 0.00 59 60 1,867 0
28MAY26 60.00 C 0.03 0.03 0.03 0.01 0.00 63 40 675 -40
29JUN26 17.50 C 0.00 0.00 0.00 17.65 -0.47 77 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 17.15 -0.47 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.66 -0.47 72 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 16.17 -0.47 71 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 15.61 -0.54 49 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 15.11 -0.57 44 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 14.10 -0.43 0 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 13.13 -0.47 44 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 12.28 -0.36 60 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 11.32 -0.36 57 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 10.38 -0.49 55 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 9.43 -0.36 52 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 8.54 -0.36 51 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 7.67 -0.31 50 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 6.65 -0.53 44 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 5.95 -0.44 46 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 5.22 -0.29 46 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 4.54 -0.28 46 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 3.88 -0.30 45 0 960 0
29JUN26 34.00 C 0.00 0.00 0.00 3.32 -0.25 45 0 921 0
29JUN26 35.00 C 0.00 0.00 0.00 2.85 -0.22 45 0 278 0
29JUN26 36.00 C 0.00 0.00 0.00 2.38 -0.22 45 0 395 0
29JUN26 37.00 C 0.00 0.00 0.00 1.99 -0.21 45 0 692 0
29JUN26 38.00 C 1.66 1.66 1.66 1.66 -0.19 45 1 846 -1
29JUN26 39.00 C 1.47 1.47 1.47 1.38 -0.18 45 22 680 0
29JUN26 40.00 C 0.00 0.00 0.00 1.14 -0.17 45 0 2,608 0
29JUN26 41.00 C 0.00 0.00 0.00 0.94 -0.15 45 0 463 0
29JUN26 42.00 C 0.00 0.00 0.00 0.77 -0.14 45 0 814 0
29JUN26 43.00 C 0.67 0.67 0.67 0.62 -0.12 45 15 224 +15
29JUN26 44.00 C 0.00 0.00 0.00 0.50 -0.11 45 0 549 0
29JUN26 45.00 C 0.47 0.47 0.46 0.40 -0.09 45 22 861 +15
29JUN26 46.00 C 0.40 0.40 0.38 0.32 -0.08 45 10 994 0
29JUN26 47.00 C 0.00 0.00 0.00 0.25 -0.07 45 0 220 0
29JUN26 48.00 C 0.37 0.37 0.37 0.20 -0.06 45 30 350 +30
29JUN26 49.00 C 0.00 0.00 0.00 0.15 -0.06 45 0 115 0
29JUN26 50.00 C 0.00 0.00 0.00 0.12 -0.05 45 0 300 0
29JUN26 52.50 C 0.14 0.14 0.14 0.07 -0.03 46 15 344 +15
30JUL26 22.00 C 0.00 0.00 0.00 13.39 -0.40 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 12.45 -0.40 57 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 11.49 -0.44 53 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 10.59 -0.42 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 9.72 -0.34 52 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.87 -0.33 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.05 -0.32 50 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.26 -0.31 49 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.46 -0.33 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.76 -0.32 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.11 -0.32 46 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.70 -0.09 49 0 15 0
30JUL26 34.00 C 0.00 0.00 0.00 3.97 -0.27 46 0 50 0
30JUL26 35.00 C 0.00 0.00 0.00 3.50 -0.24 46 0 63 0
30JUL26 36.00 C 0.00 0.00 0.00 3.06 -0.23 46 0 99 0
30JUL26 37.00 C 0.00 0.00 0.00 2.63 -0.25 46 0 25 0
30JUL26 38.00 C 0.00 0.00 0.00 2.32 -0.21 46 0 31 0
30JUL26 39.00 C 0.00 0.00 0.00 2.04 -0.17 47 0 30 0
30JUL26 40.00 C 1.92 1.92 1.67 1.76 -0.16 47 24 24 +16
30JUL26 41.00 C 0.00 0.00 0.00 1.51 -0.16 47 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 1.28 -0.15 46 0 48 0
30JUL26 43.00 C 0.00 0.00 0.00 1.09 -0.13 46 0 56 0
30JUL26 44.00 C 0.00 0.00 0.00 0.93 -0.12 46 0 52 0
30JUL26 45.00 C 0.00 0.00 0.00 0.78 -0.11 46 0 87 0
30JUL26 46.00 C 0.00 0.00 0.00 0.66 -0.09 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.67 -0.48 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 12.87 -0.39 55 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.00 -0.40 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.18 -0.30 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.37 -0.37 52 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 9.51 -0.37 50 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.76 -0.37 50 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.11 -0.32 50 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 7.45 -0.29 50 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 6.81 -0.28 49 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 6.22 -0.30 49 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 5.61 -0.25 48 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 5.11 -0.26 48 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 4.65 -0.24 48 0 656 0
29SEP26 36.00 C 0.00 0.00 0.00 4.22 -0.23 48 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 3.83 -0.22 48 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 3.47 -0.21 48 0 750 0
29SEP26 39.00 C 0.00 0.00 0.00 3.15 -0.22 48 0 1,475 0
29SEP26 40.00 C 2.84 2.84 2.84 2.85 -0.19 48 3 1,566 -3
29SEP26 41.00 C 0.00 0.00 0.00 2.58 -0.18 48 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 2.34 -0.17 49 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 2.14 -0.15 49 0 182 0
29SEP26 44.00 C 0.00 0.00 0.00 1.92 -0.15 49 0 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.74 -0.13 49 0 2,759 0
29SEP26 46.00 C 0.00 0.00 0.00 1.57 -0.12 49 0 25 0
29SEP26 47.00 C 1.48 1.48 1.48 1.37 -0.12 49 13 15 -13
29SEP26 48.00 C 1.30 1.30 1.30 1.23 -0.11 49 15 55 +11
29SEP26 49.00 C 0.00 0.00 0.00 1.11 -0.14 49 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 1.00 -0.13 49 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.76 -0.09 49 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 14.34 -0.40 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 13.52 -0.40 54 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 12.75 -0.37 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 11.98 -0.30 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.24 -0.30 52 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.45 -0.38 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.77 -0.37 50 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.16 -0.27 50 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 8.56 -0.31 50 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 7.96 -0.32 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 7.41 -0.32 49 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 6.85 -0.36 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 6.38 -0.26 49 0 162 0
30DEC26 35.00 C 0.00 0.00 0.00 6.00 -0.19 49 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 5.57 -0.23 49 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 5.18 -0.22 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.82 -0.22 49 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 4.48 -0.22 49 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 4.18 -0.20 49 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 3.89 -0.21 49 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 3.60 -0.20 49 0 87 0
30DEC26 43.00 C 0.00 0.00 0.00 3.34 -0.19 49 0 628 0
30DEC26 44.00 C 0.00 0.00 0.00 3.09 -0.19 49 0 34 0
30DEC26 45.00 C 0.00 0.00 0.00 2.86 -0.18 49 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.64 -0.18 49 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 2.37 -0.24 48 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 2.19 -0.16 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.02 -0.16 48 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.87 -0.15 48 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.53 -0.14 48 0 104 0
30MAR27 22.00 C 0.00 0.00 0.00 14.93 -0.38 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.16 -0.39 54 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.42 -0.38 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.70 -0.30 53 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.01 -0.28 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.35 -0.29 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.64 -0.37 51 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.03 -0.37 50 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.48 -0.32 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.94 -0.31 50 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 8.42 -0.31 50 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.86 -0.37 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.41 -0.28 49 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 7.05 -0.21 50 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 6.65 -0.21 50 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 6.27 -0.22 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.91 -0.21 50 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 5.57 -0.21 50 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 5.25 -0.21 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 4.91 -0.25 49 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 4.64 -0.23 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 4.35 -0.26 49 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 4.08 -0.28 49 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.83 -0.30 49 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.59 -0.32 49 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 3.37 -0.34 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.06 -0.45 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.96 -0.36 49 0 72 0
TOTAL CALL 1,732 75,815 +103
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 134 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 52 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 111 0 84 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 100 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 90 0 82 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 79 0 233 0
29APR26 28.00 P 0.06 0.06 0.06 0.01 0.00 69 5 337 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 503 0
29APR26 30.00 P 0.00 0.00 0.00 0.03 -0.01 59 0 1,106 0
29APR26 31.00 P 0.00 0.00 0.00 0.06 -0.01 55 0 1,294 0
29APR26 32.00 P 0.15 0.15 0.14 0.13 -0.02 53 17 1,804 +16
29APR26 33.00 P 0.26 0.26 0.26 0.25 -0.02 49 15 1,119 -15
29APR26 34.00 P 0.40 0.40 0.40 0.49 -0.01 48 16 829 0
29APR26 35.00 P 0.87 0.87 0.87 0.88 +0.01 46 1 1,037 +1
29APR26 36.00 P 1.66 1.66 1.65 1.50 +0.09 47 12 3,199 -12
29APR26 37.00 P 0.00 0.00 0.00 2.24 +0.12 47 0 449 0
29APR26 38.00 P 0.00 0.00 0.00 3.13 +0.21 51 0 365 0
29APR26 39.00 P 0.00 0.00 0.00 4.17 +0.36 66 0 707 0
29APR26 40.00 P 0.00 0.00 0.00 5.01 +0.26 53 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 5.99 +0.27 54 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 6.98 +0.28 0 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 7.98 +0.28 0 0 104 0
29APR26 44.00 P 0.00 0.00 0.00 8.98 +0.28 0 0 36 -75
29APR26 45.00 P 0.00 0.00 0.00 10.07 +0.37 105 0 36 -144
29APR26 46.00 P 0.00 0.00 0.00 10.98 +0.28 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.98 +0.26 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.98 +0.28 0 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 13.98 +0.28 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 14.98 +0.28 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 17.48 +0.28 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 19.98 +0.28 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 22.48 +0.28 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 24.98 +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 0.00 53 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.03 -0.01 51 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 0.00 51 0 114 0
28MAY26 27.00 P 0.00 0.00 0.00 0.10 0.00 50 0 191 0
28MAY26 28.00 P 0.00 0.00 0.00 0.16 0.00 49 0 361 0
28MAY26 29.00 P 0.31 0.32 0.30 0.25 -0.01 48 58 710 -55
28MAY26 30.00 P 0.44 0.45 0.44 0.38 -0.01 48 8 609 -4
28MAY26 31.00 P 0.59 0.59 0.59 0.56 -0.01 47 3 547 +3
28MAY26 32.00 P 0.00 0.00 0.00 0.79 0.00 46 0 729 0
28MAY26 33.00 P 1.08 1.08 1.08 1.09 +0.03 46 15 1,081 +15
28MAY26 34.00 P 1.42 1.56 1.42 1.45 +0.01 45 47 732 -24
28MAY26 35.00 P 1.76 2.03 1.76 1.92 +0.03 44 61 990 +29
28MAY26 36.00 P 0.00 0.00 0.00 2.44 -0.02 44 0 588 0
28MAY26 37.00 P 3.10 3.10 3.10 3.10 +0.07 44 18 694 -18
28MAY26 38.00 P 0.00 0.00 0.00 3.80 +0.06 44 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 4.56 +0.08 44 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 5.38 +0.10 43 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 6.25 +0.14 43 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 7.19 +0.23 45 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 8.14 +0.40 47 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 9.25 +0.41 56 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 10.07 +0.37 50 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 10.99 +0.24 43 0 60 0
28MAY26 47.00 P 0.00 0.00 0.00 11.99 +0.26 46 0 30 -30
28MAY26 48.00 P 0.00 0.00 0.00 12.98 +0.27 0 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 13.98 +0.28 0 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 14.98 +0.28 0 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 17.48 +0.28 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 19.98 +0.28 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 22.51 +0.31 77 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 24.98 +0.28 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 0.01 -0.01 51 0 88 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 58 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.05 -0.01 49 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.08 -0.02 48 0 97 0
29JUN26 25.00 P 0.20 0.20 0.20 0.13 -0.02 48 10 186 0
29JUN26 26.00 P 0.00 0.00 0.00 0.20 -0.03 48 0 291 0
29JUN26 27.00 P 0.36 0.36 0.36 0.30 -0.03 47 40 776 +40
29JUN26 28.00 P 0.00 0.00 0.00 0.44 -0.03 47 0 662 0
29JUN26 29.00 P 0.00 0.00 0.00 0.61 -0.03 47 0 1,456 0
29JUN26 30.00 P 0.89 0.89 0.89 0.83 0.00 47 2 3,241 +2
29JUN26 31.00 P 0.00 0.00 0.00 1.08 +0.02 47 0 992 0
29JUN26 32.00 P 1.45 1.45 1.45 1.39 +0.04 46 5 1,403 +5
29JUN26 33.00 P 1.61 1.61 1.61 1.76 +0.05 46 2 1,094 0
29JUN26 34.00 P 2.28 2.28 2.28 2.16 +0.04 45 6 1,246 0
29JUN26 35.00 P 0.00 0.00 0.00 2.65 +0.05 45 0 395 0
29JUN26 36.00 P 0.00 0.00 0.00 3.21 +0.08 45 0 294 0
29JUN26 37.00 P 0.00 0.00 0.00 3.83 +0.09 45 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 4.50 -0.04 45 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 5.37 +0.26 48 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 6.12 +0.35 48 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 6.95 +0.41 49 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 7.62 +0.25 46 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 8.48 +0.27 46 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 9.54 +0.45 51 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 10.29 +0.32 47 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 11.16 +0.24 45 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 12.10 +0.25 45 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 13.26 +0.49 54 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 14.27 +0.55 57 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 14.98 +0.22 0 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 17.51 +0.30 50 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.12 +0.03 51 0 29 0
30JUL26 23.00 P 0.00 0.00 0.00 0.17 +0.03 51 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.25 +0.04 50 0 0 0
30JUL26 25.00 P 0.37 0.37 0.37 0.35 +0.05 50 1 7 +1
30JUL26 26.00 P 0.48 0.48 0.48 0.48 +0.06 50 1 14 +1
30JUL26 27.00 P 0.00 0.00 0.00 0.62 +0.04 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.79 +0.02 48 0 32 0
30JUL26 29.00 P 0.00 0.00 0.00 1.00 +0.01 48 0 1 0
30JUL26 30.00 P 0.00 0.00 0.00 1.25 0.00 47 0 26 0
30JUL26 31.00 P 0.00 0.00 0.00 1.56 +0.02 47 0 36 0
30JUL26 32.00 P 0.00 0.00 0.00 1.90 +0.02 47 0 17 0
30JUL26 33.00 P 0.00 0.00 0.00 2.32 +0.05 47 0 29 0
30JUL26 34.00 P 2.63 2.80 2.63 2.76 +0.04 46 60 176 +60
30JUL26 35.00 P 3.14 3.28 3.06 3.25 +0.04 46 170 155 +65
30JUL26 36.00 P 0.00 0.00 0.00 3.83 +0.07 46 0 17 0
30JUL26 37.00 P 0.00 0.00 0.00 4.41 +0.09 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.07 +0.11 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.77 +0.12 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.51 +0.13 46 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.24 +0.20 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.04 +0.16 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.85 +0.16 46 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 9.70 +0.18 46 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 10.56 +0.18 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 11.44 +0.18 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.33 0.00 50 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.45 0.00 50 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.59 0.00 50 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.76 +0.01 50 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 0.96 +0.01 50 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.19 +0.01 50 0 243 0
29SEP26 28.00 P 0.00 0.00 0.00 1.45 +0.02 49 0 163 0
29SEP26 29.00 P 0.00 0.00 0.00 1.72 +0.06 49 0 104 0
29SEP26 30.00 P 2.08 2.11 2.08 2.04 0.00 48 5 657 +5
29SEP26 31.00 P 0.00 0.00 0.00 2.39 -0.02 48 0 1,523 0
29SEP26 32.00 P 0.00 0.00 0.00 2.79 +0.01 48 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 3.23 +0.05 48 0 2,066 0
29SEP26 34.00 P 0.00 0.00 0.00 3.72 +0.08 48 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 4.25 +0.07 48 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 4.86 +0.13 48 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.42 +0.09 48 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.06 +0.10 48 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 6.73 +0.11 48 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 7.56 +0.29 49 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.29 +0.25 49 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.07 +0.28 50 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 9.83 +0.31 50 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 10.46 +0.14 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.31 +0.20 48 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.11 +0.16 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.95 +0.16 48 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 13.82 +0.19 48 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 14.70 +0.19 48 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 15.59 +0.20 48 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.02 +0.39 51 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 0.00 51 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 0.00 50 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.15 0.00 50 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.38 0.00 50 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.63 0.00 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 1.93 +0.06 50 0 63 0
30DEC26 28.00 P 0.00 0.00 0.00 2.24 +0.06 49 0 47 0
30DEC26 29.00 P 0.00 0.00 0.00 2.58 -0.01 49 0 79 0
30DEC26 30.00 P 0.00 0.00 0.00 2.97 +0.04 49 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 3.38 +0.01 49 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 3.80 -0.01 48 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.29 +0.01 48 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 4.78 +0.05 48 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 5.32 +0.06 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 5.89 +0.07 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.49 +0.10 48 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 7.13 +0.09 48 0 1,159 0
30DEC26 39.00 P 0.00 0.00 0.00 7.73 +0.06 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 8.45 +0.10 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.17 +0.11 48 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 9.89 +0.10 48 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 10.64 +0.12 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 11.40 +0.10 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.19 +0.13 49 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 12.99 +0.13 49 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.77 +0.11 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 14.59 +0.11 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 15.42 +0.11 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.31 +0.14 49 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 18.44 +0.15 48 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.12 -0.04 50 0 10 0
30MAR27 23.00 P 0.00 0.00 0.00 1.36 -0.04 50 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.62 -0.03 50 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.85 -0.06 49 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 2.18 +0.02 49 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.50 -0.05 49 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 2.86 -0.03 49 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.28 +0.05 49 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 3.68 +0.06 49 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.12 +0.06 49 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.58 +0.06 49 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.08 +0.08 48 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 5.58 +0.04 48 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.13 +0.05 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 6.71 +0.06 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.27 -0.04 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.91 +0.03 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.62 +0.09 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.30 +0.14 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 9.94 +0.08 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.66 +0.09 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.39 +0.09 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.13 +0.09 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.90 +0.17 48 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.67 +0.09 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.46 +0.11 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.28 +0.14 48 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 16.07 +0.12 48 0 0 0
TOTAL PUT 578 63,765 -134
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 6.17
29APR26 3.90 C 0.000 0.000 0.000 2.296 -0.056 195 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 2.197 -0.053 187 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 2.097 -0.055 178 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.995 -0.055 166 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.894 -0.058 156 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.796 -0.054 150 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.694 -0.058 139 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.585 -0.065 118 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.482 -0.068 106 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.395 -0.055 116 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.310 -0.043 123 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 1.172 -0.103 0 0 1,003 0
29APR26 5.25 C 0.000 0.000 0.000 0.922 -0.081 0 0 655 0
29APR26 5.50 C 0.000 0.000 0.000 0.672 -0.086 0 0 1,208 0
29APR26 5.75 C 0.000 0.000 0.000 0.436 -0.068 38 0 806 0
29APR26 6.00 C 0.155 0.180 0.154 0.200 -0.058 26 16 264 -4
29APR26 6.25 C 0.034 0.059 0.030 0.050 -0.038 24 139 218 +9
29APR26 6.50 C 0.006 0.009 0.006 0.006 -0.011 24 54 139 -6
29APR26 6.75 C 0.000 0.000 0.000 0.001 -0.001 28 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 47 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 2.296 -0.057 110 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.197 -0.053 106 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 2.097 -0.055 101 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.996 -0.054 96 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.894 -0.058 89 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.796 -0.054 86 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.694 -0.058 80 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.585 -0.065 70 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.482 -0.069 63 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.395 -0.056 67 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.310 -0.045 70 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 1.174 -0.101 35 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 0.924 -0.080 0 0 426 0
28MAY26 5.50 C 0.000 0.000 0.000 0.692 -0.066 37 0 393 0
28MAY26 5.75 C 0.000 0.000 0.000 0.445 -0.065 27 0 156 0
28MAY26 6.00 C 0.000 0.000 0.000 0.235 -0.049 24 0 399 0
28MAY26 6.25 C 0.110 0.110 0.110 0.101 -0.038 23 32 329 0
28MAY26 6.50 C 0.042 0.046 0.036 0.037 -0.021 23 36 314 -10
28MAY26 6.75 C 0.000 0.000 0.000 0.012 -0.009 23 0 105 0
28MAY26 7.00 C 0.000 0.000 0.000 0.004 -0.003 23 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.384 -0.079 83 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.296 -0.064 86 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.197 -0.063 83 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.097 -0.056 79 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.996 -0.064 75 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.894 -0.069 70 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.796 -0.068 67 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.694 -0.070 63 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.585 -0.076 55 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.485 -0.066 52 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.395 -0.060 53 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.310 -0.047 54 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 1.184 -0.091 42 0 303 0
29JUN26 5.25 C 0.000 0.000 0.000 0.924 -0.083 23 0 1,019 0
29JUN26 5.50 C 0.000 0.000 0.000 0.692 -0.066 29 0 542 0
29JUN26 5.75 C 0.000 0.000 0.000 0.459 -0.053 25 0 437 0
29JUN26 6.00 C 0.281 0.281 0.281 0.275 -0.052 23 2 338 -2
29JUN26 6.25 C 0.000 0.000 0.000 0.155 -0.044 22 0 143 0
29JUN26 6.50 C 0.097 0.099 0.097 0.083 -0.031 22 10 136 +6
29JUN26 6.75 C 0.000 0.000 0.000 0.041 -0.019 22 0 85 0
29JUN26 7.00 C 0.033 0.033 0.033 0.019 -0.011 22 10 25 +10
29JUN26 7.25 C 0.016 0.017 0.016 0.008 -0.006 22 50 50 +50
29JUN26 7.50 C 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.197 -0.063 70 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 2.097 -0.063 66 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.996 -0.064 63 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.894 -0.069 59 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.796 -0.068 57 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.694 -0.070 53 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.585 -0.076 47 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.485 -0.066 44 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.395 -0.069 45 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.310 -0.055 45 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.184 -0.091 36 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.930 -0.077 28 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.692 -0.075 25 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.492 -0.053 24 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.332 -0.050 24 0 5 0
30JUL26 6.25 C 0.000 0.000 0.000 0.218 -0.042 23 0 1 0
30JUL26 6.50 C 0.000 0.000 0.000 0.136 -0.036 23 1,500 1,501 +1,500
30JUL26 6.75 C 0.000 0.000 0.000 0.082 -0.024 23 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.047 -0.017 23 3,000 3,000 +3,000
30JUL26 7.25 C 0.000 0.000 0.000 0.026 -0.010 23 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.013 -0.007 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.007 -0.004 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.004 -0.002 24 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 2.384 -0.079 57 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.296 -0.064 58 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.197 -0.063 55 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.097 -0.063 53 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.996 -0.065 50 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.894 -0.070 47 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.796 -0.068 45 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.694 -0.070 42 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.585 -0.076 38 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.485 -0.066 35 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.395 -0.069 35 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.310 -0.055 36 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.184 -0.091 29 0 47 0
29SEP26 5.25 C 0.000 0.000 0.000 0.948 -0.071 26 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.748 -0.052 25 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.581 -0.040 25 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.441 -0.029 25 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.326 -0.038 25 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.236 -0.032 24 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.167 -0.026 24 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.115 -0.021 24 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.078 -0.015 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.051 -0.012 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.033 -0.009 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.021 -0.006 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.013 -0.004 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.009 -0.002 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 -0.002 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.296 -0.064 45 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.197 -0.063 43 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.097 -0.063 41 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.996 -0.065 39 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.894 -0.070 36 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.796 -0.068 35 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.694 -0.070 33 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.585 -0.076 29 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.485 -0.066 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.395 -0.069 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.310 -0.063 27 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.213 -0.068 25 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.015 -0.049 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.836 -0.058 24 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.678 -0.045 24 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.554 -0.033 25 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.438 -0.034 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.346 -0.029 24 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.274 -0.022 25 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.214 -0.021 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.163 -0.023 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.122 -0.019 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.090 -0.017 25 0 0 0
30DEC26 8.00 C 0.078 0.078 0.078 0.067 -0.013 25 3 3 +3
30DEC26 8.25 C 0.000 0.000 0.000 0.050 -0.009 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.036 -0.007 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.025 -0.007 24 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.019 -0.004 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.013 -0.003 24 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.296 -0.064 37 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.197 -0.063 36 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.097 -0.063 34 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.996 -0.065 32 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.894 -0.070 30 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.796 -0.068 28 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.694 -0.070 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.588 -0.075 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.496 -0.060 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.407 -0.058 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.323 -0.055 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.244 -0.063 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.060 -0.052 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.885 -0.057 22 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.733 -0.060 22 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.614 -0.048 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.502 -0.045 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.405 -0.043 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.327 -0.036 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.265 -0.027 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.217 -0.018 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.172 -0.019 24 0 0 0
30MAR27 7.75 C 0.140 0.140 0.140 0.135 -0.020 24 12 13 +12
30MAR27 8.00 C 0.000 0.000 0.000 0.104 -0.018 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.081 -0.015 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.062 -0.011 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.047 -0.010 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.036 -0.008 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.027 -0.006 23 0 0 0
TOTAL CALL 4,864 18,135 +4,568
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 118 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 112 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 100 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 94 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 88 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 83 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 77 0 352 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 72 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 66 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 61 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 35 0 1,319 0
29APR26 5.75 P 0.000 0.000 0.000 0.002 +0.001 26 0 1,017 0
29APR26 6.00 P 0.031 0.035 0.017 0.021 +0.007 23 54 244 -22
29APR26 6.25 P 0.000 0.000 0.000 0.122 +0.032 22 0 215 0
29APR26 6.50 P 0.308 0.308 0.306 0.333 +0.061 23 18 193 +15
29APR26 6.75 P 0.000 0.000 0.000 0.580 +0.065 0 0 0 -3
29APR26 7.00 P 0.000 0.000 0.000 0.830 +0.080 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.080 +0.080 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.330 +0.069 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.580 +0.075 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.830 +0.075 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.080 +0.075 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.330 +0.075 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.580 +0.075 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.830 +0.075 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.080 +0.075 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 52 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 47 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 1 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 63 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 91 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 76 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 88 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 159 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 29 0 194 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 212 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 303 0
28MAY26 5.25 P 0.010 0.010 0.009 0.005 +0.002 23 5 236 +3
28MAY26 5.50 P 0.000 0.000 0.000 0.019 +0.004 22 0 264 0
28MAY26 5.75 P 0.000 0.000 0.000 0.062 +0.011 22 0 270 0
28MAY26 6.00 P 0.175 0.175 0.175 0.152 +0.024 22 4 103 +4
28MAY26 6.25 P 0.000 0.000 0.000 0.297 +0.037 21 0 37 0
28MAY26 6.50 P 0.000 0.000 0.000 0.489 +0.045 18 0 42 0
28MAY26 6.75 P 0.000 0.000 0.000 0.746 +0.086 27 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 0.986 +0.094 30 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.232 +0.096 33 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.466 +0.077 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.730 +0.092 41 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.970 +0.082 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.229 +0.092 49 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.479 +0.092 53 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.725 +0.088 50 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.985 +0.099 66 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.238 +0.102 72 0 0 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 40 0 104 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 108 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 36 0 9 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 34 0 200 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 32 0 43 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 30 0 43 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 33 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 26 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 100 0
29JUN26 4.80 P 0.000 0.000 0.000 0.002 0.000 23 0 184 0
29JUN26 4.90 P 0.000 0.000 0.000 0.003 0.000 22 0 280 0
29JUN26 5.00 P 0.000 0.000 0.000 0.006 +0.001 23 0 473 0
29JUN26 5.25 P 0.020 0.020 0.020 0.018 +0.001 22 4 619 +4
29JUN26 5.50 P 0.058 0.058 0.046 0.051 +0.006 22 9 671 +4
29JUN26 5.75 P 0.103 0.103 0.103 0.109 +0.010 22 1 417 0
29JUN26 6.00 P 0.202 0.202 0.202 0.206 +0.021 21 1 233 0
29JUN26 6.25 P 0.000 0.000 0.000 0.345 +0.030 21 0 50 0
29JUN26 6.50 P 0.000 0.000 0.000 0.522 +0.035 20 0 1 0
29JUN26 6.75 P 0.000 0.000 0.000 0.746 +0.055 21 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.986 +0.080 23 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.232 +0.090 26 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.466 +0.077 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.730 +0.090 32 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.970 +0.082 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.229 +0.092 38 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.479 +0.092 41 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.725 +0.088 40 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.985 +0.099 51 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.238 +0.102 55 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.003 +0.001 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.007 0.000 23 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.011 +0.001 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.017 +0.002 23 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.042 +0.006 23 0 18 0
30JUL26 5.50 P 0.000 0.000 0.000 0.083 +0.010 23 0 7 0
30JUL26 5.75 P 0.000 0.000 0.000 0.154 +0.014 22 0 107 0
30JUL26 6.00 P 0.000 0.000 0.000 0.257 +0.024 22 0 45 0
30JUL26 6.25 P 0.000 0.000 0.000 0.395 +0.032 22 0 48 0
30JUL26 6.50 P 0.594 0.594 0.594 0.562 +0.035 21 25 120 +25
30JUL26 6.75 P 0.000 0.000 0.000 0.771 +0.030 22 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.993 +0.062 22 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.232 +0.078 23 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.466 +0.070 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.730 +0.090 28 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.970 +0.082 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.229 +0.092 33 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.479 +0.092 36 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.725 +0.088 35 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.985 +0.099 44 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.238 +0.102 48 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.002 0.000 24 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.003 0.000 24 0 5 0
29SEP26 4.30 P 0.000 0.000 0.000 0.005 +0.001 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.008 +0.002 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.011 +0.002 24 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.015 +0.002 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.021 +0.003 24 0 194 0
29SEP26 4.80 P 0.033 0.033 0.032 0.028 +0.003 24 36 180 +13
29SEP26 4.90 P 0.000 0.000 0.000 0.036 +0.003 24 0 877 0
29SEP26 5.00 P 0.000 0.000 0.000 0.047 +0.004 24 0 1,341 0
29SEP26 5.25 P 0.088 0.088 0.088 0.088 +0.009 24 1 261 +1
29SEP26 5.50 P 0.000 0.000 0.000 0.148 +0.017 24 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.232 +0.023 23 0 195 0
29SEP26 6.00 P 0.000 0.000 0.000 0.340 +0.027 23 0 468 0
29SEP26 6.25 P 0.000 0.000 0.000 0.475 +0.031 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.634 +0.027 23 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.819 +0.043 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.022 +0.048 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.244 +0.057 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.474 +0.061 17 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.730 +0.080 24 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.970 +0.081 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.229 +0.091 28 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.479 +0.092 30 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.725 +0.088 30 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.985 +0.099 37 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.238 +0.102 40 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 +0.001 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.008 +0.001 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.011 +0.001 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.015 +0.002 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.019 +0.001 24 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.026 +0.003 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.033 +0.003 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.043 +0.004 25 0 102 0
30DEC26 4.70 P 0.000 0.000 0.000 0.054 +0.005 25 0 29 0
30DEC26 4.80 P 0.075 0.075 0.070 0.068 +0.006 25 23 30 +23
30DEC26 4.90 P 0.000 0.000 0.000 0.083 +0.006 25 0 34 0
30DEC26 5.00 P 0.000 0.000 0.000 0.103 +0.009 25 0 23 0
30DEC26 5.25 P 0.150 0.150 0.150 0.152 +0.009 24 10 51 +10
30DEC26 5.50 P 0.000 0.000 0.000 0.230 +0.011 24 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.326 +0.019 24 0 2 0
30DEC26 6.00 P 0.000 0.000 0.000 0.443 +0.016 24 0 13 0
30DEC26 6.25 P 0.000 0.000 0.000 0.582 +0.020 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.742 +0.025 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.926 +0.041 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.119 +0.039 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.323 +0.039 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.544 +0.044 26 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.763 +0.035 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.989 +0.064 25 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.229 +0.072 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.479 +0.082 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.725 +0.084 26 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.985 +0.097 32 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.238 +0.102 34 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.011 +0.001 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.014 +0.001 23 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.019 +0.001 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.024 +0.001 23 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.032 +0.002 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.040 +0.003 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.050 +0.003 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.062 +0.005 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.077 +0.005 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.092 +0.006 24 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.112 +0.008 24 0 32 0
30MAR27 5.00 P 0.000 0.000 0.000 0.131 +0.007 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.195 +0.011 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.274 +0.014 24 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.374 +0.015 24 0 2 0
30MAR27 6.00 P 0.000 0.000 0.000 0.494 +0.023 24 0 15 0
30MAR27 6.25 P 0.000 0.000 0.000 0.635 +0.025 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.788 +0.026 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.969 +0.039 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.159 +0.045 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.361 +0.046 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.569 +0.046 25 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.782 +0.043 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.006 +0.047 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.234 +0.052 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.479 +0.068 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.725 +0.080 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.985 +0.095 29 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.238 +0.102 31 0 0 0
TOTAL PUT 191 17,629 +77
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XBC - BANK OF CHINA ($0.001) CLOSING PRICE HK$ 5.11
29APR26 3.20 C 0.000 0.000 0.000 1.927 -0.125 189 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.827 -0.125 178 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.726 -0.126 165 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.626 -0.126 155 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.527 -0.125 147 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.427 -0.125 137 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.327 -0.125 128 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.227 -0.125 118 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.128 -0.124 110 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.028 -0.124 101 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.928 -0.124 92 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.827 -0.125 82 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.727 -0.125 73 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.629 -0.123 66 0 5,890 0
29APR26 4.60 C 0.589 0.589 0.589 0.527 -0.125 55 100 4,950 0
29APR26 4.70 C 0.544 0.544 0.424 0.425 -0.127 45 1,104 19,023 -2
29APR26 4.80 C 0.320 0.320 0.320 0.323 -0.130 34 2,600 2,670 -2,500
29APR26 4.90 C 0.290 0.290 0.237 0.225 -0.128 27 225 4,741 -5
29APR26 5.00 C 0.180 0.183 0.143 0.138 -0.115 24 783 12,260 -97
29APR26 5.25 C 0.025 0.027 0.012 0.017 -0.041 22 4,915 14,705 -2,027
29APR26 5.50 C 0.000 0.000 0.000 0.001 -0.003 24 0 2,662 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 36 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 48 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 58 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 68 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 103 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 110 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 125 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.836 -0.122 81 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.736 -0.122 76 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.637 -0.121 72 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.537 -0.122 67 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.438 -0.121 64 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.338 -0.114 59 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.239 -0.113 55 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.139 -0.113 51 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.039 -0.113 47 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.939 -0.113 42 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.839 -0.113 38 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.741 -0.116 35 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.641 -0.124 31 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.542 -0.119 27 0 13,888 0
28MAY26 4.70 C 0.000 0.000 0.000 0.446 -0.120 24 0 4,930 0
28MAY26 4.80 C 0.361 0.365 0.360 0.336 -0.134 17 63 2,878 -58
28MAY26 4.90 C 0.000 0.000 0.000 0.275 -0.096 21 0 3,787 0
28MAY26 5.00 C 0.235 0.235 0.195 0.203 -0.086 21 155 4,624 -45
28MAY26 5.25 C 0.088 0.094 0.063 0.074 -0.050 19 3,089 4,677 -1,486
28MAY26 5.50 C 0.027 0.027 0.018 0.021 -0.018 19 1,905 8,107 +1,475
28MAY26 5.75 C 0.010 0.010 0.010 0.005 -0.004 20 130 2,031 -130
28MAY26 6.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 340 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 25 0 126 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 30 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28MAY26 7.75 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
29JUN26 3.00 C 0.000 0.000 0.000 2.143 -0.111 71 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.043 -0.113 67 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.944 -0.112 64 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.845 -0.113 60 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.746 -0.112 57 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.647 -0.113 54 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.547 -0.112 50 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.447 -0.113 47 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.347 -0.113 44 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.247 -0.112 40 0 41 0
29JUN26 4.00 C 0.000 0.000 0.000 1.148 -0.111 37 0 5,114 0
29JUN26 4.10 C 0.000 0.000 0.000 1.042 -0.116 32 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.952 -0.110 32 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.855 -0.115 30 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.756 -0.115 27 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.657 -0.118 24 0 2,539 0
29JUN26 4.60 C 0.582 0.582 0.581 0.563 -0.116 23 8 7,272 -8
29JUN26 4.70 C 0.000 0.000 0.000 0.462 -0.125 19 0 5,769 0
29JUN26 4.80 C 0.000 0.000 0.000 0.366 -0.132 16 0 1,766 0
29JUN26 4.90 C 0.315 0.315 0.315 0.312 -0.094 20 764 30,852 -764
29JUN26 5.00 C 0.000 0.000 0.000 0.244 -0.088 19 0 7,952 0
29JUN26 5.25 C 0.115 0.115 0.115 0.118 -0.053 19 100 14,370 +100
29JUN26 5.50 C 0.047 0.050 0.047 0.048 -0.032 18 94 4,554 +86
29JUN26 5.75 C 0.024 0.027 0.022 0.016 -0.014 18 201 2,172 +200
29JUN26 6.00 C 0.000 0.000 0.000 0.005 -0.005 19 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 -0.001 20 0 131 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 21 0 84 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 24 0 85 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 27 0 115 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 85 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 32 0 165 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.448 -0.113 45 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.348 -0.114 42 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.249 -0.113 39 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.149 -0.113 36 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.051 -0.112 33 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.953 -0.109 31 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.856 -0.114 29 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.756 -0.115 26 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.657 -0.118 23 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.563 -0.118 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.472 -0.118 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.388 -0.115 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.312 -0.098 19 0 453 0
30JUL26 5.00 C 0.000 0.000 0.000 0.245 -0.090 18 0 725 0
30JUL26 5.25 C 0.000 0.000 0.000 0.120 -0.062 18 0 7,579 0
30JUL26 5.50 C 0.000 0.000 0.000 0.051 -0.040 18 0 4,850 0
30JUL26 5.75 C 0.028 0.028 0.028 0.019 -0.018 18 200 2,084 +200
30JUL26 6.00 C 0.000 0.000 0.000 0.006 -0.008 18 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 -0.003 18 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 -0.001 19 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 2.143 -0.112 57 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.043 -0.114 54 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.945 -0.112 51 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.845 -0.113 48 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.747 -0.119 46 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.647 -0.113 43 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.547 -0.114 41 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.448 -0.113 38 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.348 -0.114 35 0 0 0
29SEP26 3.90 C 1.244 1.244 1.244 1.250 -0.112 33 1 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.152 -0.110 32 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.058 -0.110 30 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.957 -0.109 27 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.859 -0.111 25 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.761 -0.115 23 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.666 -0.130 22 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.576 -0.115 20 0 2,955 0
29SEP26 4.70 C 0.000 0.000 0.000 0.492 -0.111 20 0 2,396 0
29SEP26 4.80 C 0.520 0.520 0.520 0.415 -0.105 19 2 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.345 -0.091 19 0 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.284 -0.083 19 0 20,256 0
29SEP26 5.25 C 0.000 0.000 0.000 0.166 -0.060 18 0 4,259 0
29SEP26 5.50 C 0.000 0.000 0.000 0.091 -0.044 18 0 2,618 0
29SEP26 5.75 C 0.000 0.000 0.000 0.047 -0.028 18 0 823 0
29SEP26 6.00 C 0.000 0.000 0.000 0.023 -0.016 18 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.011 -0.008 18 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.005 -0.004 18 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.002 -0.002 18 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.043 -0.114 45 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.945 -0.112 43 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.846 -0.112 41 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.747 -0.119 38 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.647 -0.113 36 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.547 -0.114 34 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.448 -0.113 32 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.350 -0.112 30 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.251 -0.112 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.153 -0.111 26 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.058 -0.110 25 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.961 -0.108 23 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.868 -0.106 22 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.779 -0.103 21 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.683 -0.113 20 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.603 -0.103 19 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.525 -0.100 19 0 2,803 0
30DEC26 4.80 C 0.000 0.000 0.000 0.456 -0.095 18 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.404 -0.084 19 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.348 -0.081 19 0 1,653 0
30DEC26 5.25 C 0.000 0.000 0.000 0.243 -0.062 19 0 412 0
30DEC26 5.50 C 0.146 0.150 0.146 0.163 -0.048 19 30 367 0
30DEC26 5.75 C 0.000 0.000 0.000 0.107 -0.035 19 0 160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.070 -0.022 19 0 528 0
30DEC26 6.25 C 0.000 0.000 0.000 0.044 -0.017 19 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.027 -0.011 20 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.016 -0.007 20 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 -0.005 19 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.006 -0.002 20 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 -0.002 20 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 -0.001 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 3.30 C 0.000 0.000 0.000 1.846 -0.112 35 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.747 -0.119 33 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.647 -0.113 31 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.547 -0.114 29 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.448 -0.117 27 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.350 -0.117 25 0 0 0
30MAR27 3.90 C 1.259 1.259 1.259 1.252 -0.112 24 1 1 +1
30MAR27 4.00 C 0.000 0.000 0.000 1.156 -0.110 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.061 -0.108 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.969 -0.106 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.881 -0.102 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.784 -0.108 18 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.704 -0.105 18 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.625 -0.103 17 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.562 -0.097 18 0 1,060 0
30MAR27 4.80 C 0.530 0.530 0.505 0.502 -0.093 18 5 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.449 -0.085 18 0 1,187 0
30MAR27 5.00 C 0.377 0.377 0.375 0.399 -0.080 18 30 1,359 +30
30MAR27 5.25 C 0.320 0.320 0.320 0.293 -0.065 18 1 1,382 0
30MAR27 5.50 C 0.202 0.202 0.202 0.215 -0.045 19 80 892 +80
30MAR27 5.75 C 0.000 0.000 0.000 0.146 -0.040 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.101 -0.029 19 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.071 -0.020 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.047 -0.016 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.030 -0.012 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.019 -0.008 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.012 -0.005 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 -0.003 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 -0.002 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 -0.001 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 -0.001 19 0 0 0
TOTAL CALL 16,586 334,076 -4,950
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 130 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 114 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 85 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 78 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 72 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 65 0 1,670 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 59 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 52 0 5,257 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 46 0 5,562 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 40 0 25,551 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 10,314 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 7,025 0
29APR26 4.80 P 0.005 0.005 0.005 0.002 +0.001 24 120 16,603 -60
29APR26 4.90 P 0.006 0.010 0.006 0.007 +0.006 23 1,905 3,170 -495
29APR26 5.00 P 0.008 0.016 0.008 0.021 +0.018 21 1,472 7,290 +702
29APR26 5.25 P 0.100 0.145 0.100 0.156 +0.097 22 74 587 +54
29APR26 5.50 P 0.000 0.000 0.000 0.390 +0.131 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.640 +0.140 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.890 +0.124 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.140 +0.124 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.390 +0.124 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.640 +0.124 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.890 +0.124 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.140 +0.124 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.390 +0.124 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.640 +0.124 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.890 +0.124 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.140 +0.124 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 50 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 47 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 44 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 40 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 37 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 34 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 32 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 29 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 26 0 3,282 0
28MAY26 4.30 P 0.001 0.001 0.001 0.001 0.000 23 100 1,625 +13
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 20 0 1,769 0
28MAY26 4.50 P 0.000 0.000 0.000 0.003 +0.002 21 0 3,325 0
28MAY26 4.60 P 0.000 0.000 0.000 0.006 +0.005 20 0 1,574 0
28MAY26 4.70 P 0.000 0.000 0.000 0.013 +0.010 20 0 2,257 0
28MAY26 4.80 P 0.021 0.027 0.021 0.024 +0.016 19 251 25,639 0
28MAY26 4.90 P 0.030 0.043 0.030 0.044 +0.028 19 540 2,043 +220
28MAY26 5.00 P 0.050 0.068 0.045 0.074 +0.042 19 217 3,370 -31
28MAY26 5.25 P 0.132 0.190 0.132 0.200 +0.080 19 2,083 2,924 +1,366
28MAY26 5.50 P 0.000 0.000 0.000 0.403 +0.115 20 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.640 +0.137 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.890 +0.124 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.140 +0.124 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.390 +0.124 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.640 +0.124 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.890 +0.124 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.140 +0.124 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.390 +0.124 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.640 +0.124 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.890 +0.124 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.140 +0.124 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 39 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 36 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 34 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 29 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 25 0 2,592 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 23 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 21 0 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 28,142 0
29JUN26 4.30 P 0.008 0.008 0.007 0.002 +0.001 18 531 2,354 +531
29JUN26 4.40 P 0.000 0.000 0.000 0.005 +0.003 19 0 1,802 0
29JUN26 4.50 P 0.012 0.012 0.012 0.009 +0.005 18 50 3,532 +50
29JUN26 4.60 P 0.021 0.021 0.021 0.017 +0.010 19 1 8,396 0
29JUN26 4.70 P 0.026 0.035 0.026 0.029 +0.016 18 181 2,775 +161
29JUN26 4.80 P 0.042 0.051 0.042 0.046 +0.023 18 290 1,148 -20
29JUN26 4.90 P 0.057 0.073 0.057 0.070 +0.031 18 72 3,381 +8
29JUN26 5.00 P 0.082 0.092 0.082 0.104 +0.042 18 213 1,714 +52
29JUN26 5.25 P 0.185 0.185 0.185 0.228 +0.069 17 50 677 +47
29JUN26 5.50 P 0.000 0.000 0.000 0.407 +0.089 16 0 780 0
29JUN26 5.75 P 0.000 0.000 0.000 0.644 +0.121 18 0 150 0
29JUN26 6.00 P 0.875 0.875 0.875 0.890 +0.124 0 20 388 -20
29JUN26 6.25 P 0.000 0.000 0.000 1.140 +0.124 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.390 +0.124 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.640 +0.124 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.890 +0.124 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.140 +0.124 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.390 +0.124 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.640 +0.124 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.890 +0.124 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.140 +0.124 0 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 23 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 19 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.002 +0.001 19 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.003 +0.001 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.005 +0.002 18 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.010 +0.005 18 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.017 +0.008 18 0 530 0
30JUL26 4.50 P 0.038 0.042 0.038 0.029 +0.013 18 70 110 +70
30JUL26 4.60 P 0.047 0.055 0.047 0.046 +0.019 18 6 2,274 +4
30JUL26 4.70 P 0.060 0.075 0.060 0.069 +0.027 18 13 361 +11
30JUL26 4.80 P 0.085 0.106 0.080 0.095 +0.031 17 62 300 +62
30JUL26 4.90 P 0.000 0.000 0.000 0.134 +0.041 17 0 196 0
30JUL26 5.00 P 0.000 0.000 0.000 0.177 +0.048 17 0 100 0
30JUL26 5.25 P 0.000 0.000 0.000 0.325 +0.072 16 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.516 +0.087 15 0 13 0
30JUL26 5.75 P 0.000 0.000 0.000 0.739 +0.107 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.977 +0.105 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.222 +0.107 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.466 +0.107 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.714 +0.111 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.962 +0.112 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.211 +0.113 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.459 +0.112 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.707 +0.113 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.956 +0.112 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.204 +0.112 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 29 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 28 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 26 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 24 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 21 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 20 0 3,481 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 18 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 +0.001 18 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 +0.002 18 0 3,344 0
29SEP26 4.00 P 0.000 0.000 0.000 0.007 +0.003 18 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.011 +0.004 18 0 2,774 0
29SEP26 4.20 P 0.000 0.000 0.000 0.018 +0.007 18 0 5,086 0
29SEP26 4.30 P 0.041 0.041 0.041 0.027 +0.010 18 17 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.041 +0.015 18 0 776 0
29SEP26 4.50 P 0.000 0.000 0.000 0.059 +0.020 18 0 1,388 0
29SEP26 4.60 P 0.000 0.000 0.000 0.082 +0.026 18 0 1,634 0
29SEP26 4.70 P 0.106 0.106 0.106 0.111 +0.033 18 10 2,979 0
29SEP26 4.80 P 0.000 0.000 0.000 0.144 +0.039 18 0 1,734 0
29SEP26 4.90 P 0.000 0.000 0.000 0.180 +0.042 18 0 5,160 0
29SEP26 5.00 P 0.217 0.217 0.217 0.224 +0.047 17 13 1,151 0
29SEP26 5.25 P 0.000 0.000 0.000 0.367 +0.069 17 0 200 0
29SEP26 5.50 P 0.000 0.000 0.000 0.546 +0.080 16 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.757 +0.092 15 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.985 +0.099 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.224 +0.105 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.468 +0.108 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.715 +0.110 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.962 +0.111 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.211 +0.113 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.459 +0.112 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.707 +0.112 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.956 +0.112 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.204 +0.112 0 0 0 0
30DEC26 3.10 P 0.000 0.000 0.000 0.001 0.000 22 0 624 0
30DEC26 3.20 P 0.000 0.000 0.000 0.001 0.000 21 0 8 0
30DEC26 3.30 P 0.000 0.000 0.000 0.001 0.000 19 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.002 +0.001 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.003 +0.001 19 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.005 +0.002 19 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.008 +0.003 19 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.012 +0.004 19 0 3,006 0
30DEC26 3.90 P 0.033 0.034 0.033 0.018 +0.006 19 1,100 2,492 +1,100
30DEC26 4.00 P 0.039 0.039 0.039 0.026 +0.009 19 250 3,961 +250
30DEC26 4.10 P 0.000 0.000 0.000 0.037 +0.012 20 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.050 +0.016 20 0 1,444 0
30DEC26 4.30 P 0.000 0.000 0.000 0.068 +0.020 20 0 349 0
30DEC26 4.40 P 0.089 0.089 0.089 0.088 +0.024 20 10 632 +10
30DEC26 4.50 P 0.118 0.118 0.118 0.113 +0.030 20 2 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.143 +0.036 20 0 1,620 0
30DEC26 4.70 P 0.176 0.177 0.176 0.178 +0.042 20 108 2,033 +108
30DEC26 4.80 P 0.000 0.000 0.000 0.217 +0.049 20 0 1,041 0
30DEC26 4.90 P 0.000 0.000 0.000 0.263 +0.057 20 0 176 0
30DEC26 5.00 P 0.000 0.000 0.000 0.312 +0.063 20 0 98 0
30DEC26 5.25 P 0.000 0.000 0.000 0.456 +0.078 20 0 194 0
30DEC26 5.50 P 0.000 0.000 0.000 0.619 +0.080 19 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.839 +0.112 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.061 +0.124 23 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.280 +0.115 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.515 +0.110 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.754 +0.104 24 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.996 +0.111 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.238 +0.106 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.482 +0.112 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.726 +0.108 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.970 +0.108 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.215 +0.113 0 0 0 0
30MAR27 3.30 P 0.014 0.014 0.014 0.003 +0.001 19 30 216 +30
30MAR27 3.40 P 0.000 0.000 0.000 0.004 +0.001 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.007 +0.003 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.010 +0.003 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.014 +0.004 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.020 +0.006 19 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.029 +0.009 19 0 35 0
30MAR27 4.00 P 0.057 0.057 0.057 0.039 +0.012 19 250 567 +250
30MAR27 4.10 P 0.000 0.000 0.000 0.052 +0.015 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.068 +0.018 19 0 50 0
30MAR27 4.30 P 0.000 0.000 0.000 0.087 +0.022 19 0 75 0
30MAR27 4.40 P 0.130 0.130 0.130 0.111 +0.028 19 4 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.138 +0.032 19 0 2,420 0
30MAR27 4.60 P 0.180 0.180 0.180 0.169 +0.037 19 50 536 +50
30MAR27 4.70 P 0.202 0.202 0.202 0.206 +0.044 19 50 1,100 +50
30MAR27 4.80 P 0.255 0.255 0.255 0.246 +0.049 19 2 1,026 +2
30MAR27 4.90 P 0.000 0.000 0.000 0.292 +0.056 19 0 1,018 0
30MAR27 5.00 P 0.345 0.345 0.345 0.341 +0.061 19 30 1,127 +30
30MAR27 5.25 P 0.490 0.490 0.490 0.487 +0.079 19 105 162 0
30MAR27 5.50 P 0.000 0.000 0.000 0.648 +0.084 19 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.856 +0.109 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.072 +0.120 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.298 +0.123 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.530 +0.119 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.766 +0.110 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.006 +0.106 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.246 +0.106 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.490 +0.109 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.733 +0.109 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.977 +0.110 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.221 +0.109 0 0 0 0
TOTAL PUT 10,352 345,071 +4,605
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.77
29APR26 4.80 C 0.000 0.000 0.000 4.032 -0.131 275 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.898 -0.166 227 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.798 -0.169 220 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.549 -0.166 204 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 3.295 -0.170 183 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 3.049 -0.169 172 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.773 -0.195 89 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.546 -0.171 140 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 2.299 -0.167 129 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 2.046 -0.170 112 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.797 -0.169 100 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.547 -0.167 87 0 70 0
29APR26 7.50 C 1.301 1.301 1.301 1.273 -0.191 0 12 2,870 -12
29APR26 7.75 C 1.065 1.065 1.042 1.054 -0.160 66 162 3,817 -12
29APR26 8.00 C 0.800 0.802 0.792 0.797 -0.167 49 142 6,268 -142
29APR26 8.25 C 0.640 0.640 0.520 0.540 -0.174 33 3,091 4,781 -1,240
29APR26 8.50 C 0.330 0.385 0.290 0.294 -0.175 21 320 5,934 -107
29APR26 8.75 C 0.144 0.212 0.102 0.106 -0.144 19 724 10,889 -114
29APR26 9.00 C 0.033 0.070 0.020 0.021 -0.068 19 1,098 6,848 -283
29APR26 9.25 C 0.013 0.013 0.004 0.002 -0.019 19 80 1,661 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 -0.002 24 0 740 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 1,162 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 37 0 100 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 108 0 0 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 116 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.898 -0.177 93 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.798 -0.177 90 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.549 -0.177 83 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.299 -0.178 76 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.049 -0.178 69 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.801 -0.177 64 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.552 -0.177 58 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.302 -0.179 52 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.054 -0.175 47 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.805 -0.178 42 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.555 -0.199 36 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.305 -0.199 31 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.054 -0.176 25 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.801 -0.214 19 0 2,139 0
28MAY26 8.25 C 0.630 0.630 0.630 0.559 -0.191 15 3 2,669 -3
28MAY26 8.50 C 0.442 0.442 0.390 0.393 -0.157 20 340 3,382 +30
28MAY26 8.75 C 0.235 0.238 0.229 0.236 -0.111 19 34 8,917 -12
28MAY26 9.00 C 0.162 0.186 0.122 0.127 -0.081 19 4,302 7,708 +671
28MAY26 9.25 C 0.098 0.098 0.066 0.060 -0.050 19 313 2,820 -30
28MAY26 9.50 C 0.038 0.044 0.031 0.025 -0.032 19 295 1,030 +100
28MAY26 9.75 C 0.000 0.000 0.000 0.010 -0.015 19 0 175 0
28MAY26 10.00 C 0.000 0.000 0.000 0.004 -0.006 19 0 82 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 175 0
28MAY26 11.00 C 0.000 0.000 0.000 0.001 0.000 26 0 150 0
28MAY26 11.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 12.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 12.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 13.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 4.206 -0.184 74 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.110 -0.180 74 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.032 -0.159 82 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.908 -0.184 68 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.809 -0.183 66 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.569 -0.175 65 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.315 -0.180 58 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.064 -0.183 52 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.816 -0.183 48 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.567 -0.184 43 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.318 -0.184 39 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.069 -0.184 35 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.821 -0.183 31 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.576 -0.181 28 0 2,191 0
29JUN26 7.50 C 1.339 1.339 1.339 1.310 -0.194 19 12 3,186 +12
29JUN26 7.75 C 1.091 1.091 1.091 1.073 -0.182 19 12 1,824 +12
29JUN26 8.00 C 0.869 0.869 0.869 0.848 -0.184 19 12 16,714 +12
29JUN26 8.25 C 0.000 0.000 0.000 0.644 -0.182 19 0 2,992 0
29JUN26 8.50 C 0.494 0.505 0.478 0.481 -0.125 20 70 4,530 0
29JUN26 8.75 C 0.343 0.343 0.332 0.331 -0.103 19 60 4,746 +60
29JUN26 9.00 C 0.220 0.227 0.207 0.211 -0.087 19 335 5,218 +155
29JUN26 9.25 C 0.157 0.157 0.132 0.134 -0.065 19 164 4,788 +104
29JUN26 9.50 C 0.118 0.118 0.081 0.078 -0.045 19 215 1,939 +21
29JUN26 9.75 C 0.000 0.000 0.000 0.043 -0.029 19 0 640 0
29JUN26 10.00 C 0.000 0.000 0.000 0.023 -0.017 19 0 704 0
29JUN26 10.50 C 0.000 0.000 0.000 0.006 -0.005 19 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.001 -0.002 19 0 380 0
29JUN26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 0 50 0
29JUN26 12.00 C 0.000 0.000 0.000 0.001 0.000 25 0 44 0
29JUN26 12.50 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
29JUN26 13.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 13.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 14.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.569 -0.175 62 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.315 -0.181 55 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.065 -0.183 50 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.817 -0.183 46 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.569 -0.182 42 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.321 -0.181 38 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.071 -0.183 34 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.824 -0.180 30 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.578 -0.219 27 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.339 -0.171 25 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.077 -0.193 19 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.856 -0.176 19 0 102 0
30JUL26 8.25 C 0.000 0.000 0.000 0.655 -0.171 19 0 382 0
30JUL26 8.50 C 0.509 0.509 0.500 0.496 -0.124 20 37 484 +37
30JUL26 8.75 C 0.000 0.000 0.000 0.350 -0.107 20 0 704 0
30JUL26 9.00 C 0.249 0.249 0.245 0.236 -0.090 19 310 596 +200
30JUL26 9.25 C 0.000 0.000 0.000 0.152 -0.072 19 0 293 0
30JUL26 9.50 C 0.110 0.110 0.110 0.095 -0.050 19 4 370 0
30JUL26 9.75 C 0.000 0.000 0.000 0.057 -0.035 19 0 251 0
30JUL26 10.00 C 0.045 0.045 0.045 0.033 -0.023 19 10 270 +10
30JUL26 10.50 C 0.000 0.000 0.000 0.010 -0.008 19 0 280 0
30JUL26 11.00 C 0.000 0.000 0.000 0.003 -0.003 19 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 4.110 -0.180 60 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.032 -0.159 65 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.912 -0.180 57 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.812 -0.180 55 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.569 -0.175 53 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.316 -0.180 48 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.068 -0.180 44 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.817 -0.183 40 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.571 -0.180 37 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.331 -0.172 35 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.072 -0.183 30 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.826 -0.178 27 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.578 -0.219 24 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.348 -0.162 23 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 1.102 -0.172 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.896 -0.189 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.714 -0.143 20 0 2,338 0
29SEP26 8.50 C 0.571 0.571 0.570 0.573 -0.107 21 109 7,811 0
29SEP26 8.75 C 0.470 0.470 0.428 0.438 -0.100 20 164 3,500 +30
29SEP26 9.00 C 0.355 0.355 0.331 0.329 -0.086 20 149 8,819 -59
29SEP26 9.25 C 0.250 0.254 0.245 0.242 -0.072 20 75 432 +45
29SEP26 9.50 C 0.189 0.189 0.189 0.176 -0.057 20 40 920 0
29SEP26 9.75 C 0.140 0.140 0.138 0.126 -0.043 20 60 369 +60
29SEP26 10.00 C 0.000 0.000 0.000 0.089 -0.032 20 0 545 0
29SEP26 10.50 C 0.062 0.062 0.062 0.043 -0.017 20 20 170 +20
29SEP26 11.00 C 0.000 0.000 0.000 0.019 -0.009 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.008 -0.004 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 -0.001 21 0 30 0
29SEP26 12.50 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 4.032 -0.159 54 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.929 -0.163 52 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.812 -0.180 46 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.569 -0.175 44 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.333 -0.163 43 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.085 -0.163 40 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.820 -0.180 34 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.572 -0.179 31 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.331 -0.172 29 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.074 -0.181 25 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.853 -0.153 26 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.584 -0.213 20 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.367 -0.171 21 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.167 -0.160 21 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 1.016 -0.084 22 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.825 -0.136 21 0 603 0
30DEC26 8.50 C 0.676 0.676 0.676 0.681 -0.102 20 3 742 +3
30DEC26 8.75 C 0.000 0.000 0.000 0.559 -0.092 20 0 72 0
30DEC26 9.00 C 0.000 0.000 0.000 0.455 -0.084 20 0 141 0
30DEC26 9.25 C 0.000 0.000 0.000 0.367 -0.076 20 0 500 0
30DEC26 9.50 C 0.290 0.290 0.286 0.295 -0.065 20 35 874 +35
30DEC26 9.75 C 0.228 0.228 0.227 0.236 -0.053 20 2 179 +2
30DEC26 10.00 C 0.000 0.000 0.000 0.190 -0.041 21 0 536 0
30DEC26 10.50 C 0.000 0.000 0.000 0.117 -0.028 21 0 182 0
30DEC26 11.00 C 0.000 0.000 0.000 0.070 -0.023 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.040 -0.014 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.022 -0.009 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.012 -0.005 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.007 -0.003 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.929 -0.163 45 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.812 -0.180 41 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.569 -0.175 38 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.333 -0.163 38 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.085 -0.163 35 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.820 -0.180 29 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.572 -0.179 27 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.331 -0.172 25 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.079 -0.176 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.864 -0.155 23 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.624 -0.173 20 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.407 -0.157 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.231 -0.128 20 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.083 -0.137 20 0 2,754 0
30MAR27 8.25 C 0.000 0.000 0.000 0.934 -0.129 20 0 2,529 0
30MAR27 8.50 C 0.000 0.000 0.000 0.777 -0.114 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.663 -0.101 20 0 117 0
30MAR27 9.00 C 0.555 0.555 0.555 0.561 -0.093 20 1 236 0
30MAR27 9.25 C 0.000 0.000 0.000 0.470 -0.085 20 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.395 -0.071 20 0 6,744 0
30MAR27 9.75 C 0.000 0.000 0.000 0.328 -0.064 20 0 45 0
30MAR27 10.00 C 0.000 0.000 0.000 0.270 -0.057 20 0 402 0
30MAR27 10.50 C 0.000 0.000 0.000 0.181 -0.043 20 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.123 -0.027 20 0 60 0
30MAR27 11.50 C 0.000 0.000 0.000 0.082 -0.022 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.052 -0.015 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.033 -0.010 21 0 0 0
30MAR27 13.00 C 0.034 0.034 0.034 0.020 -0.007 21 30 30 +30
30MAR27 13.50 C 0.000 0.000 0.000 0.012 -0.005 20 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.008 -0.003 21 0 0 0
TOTAL CALL 12,845 200,390 -365
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 155 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 150 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 145 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 133 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 122 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 91 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 63 0 3,675 0
29APR26 7.25 P 0.000 0.000 0.000 0.001 0.000 54 0 12,027 0
29APR26 7.50 P 0.000 0.000 0.000 0.001 0.000 45 0 11,361 0
29APR26 7.75 P 0.000 0.000 0.000 0.001 0.000 36 0 21,588 0
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 28 0 11,578 0
29APR26 8.25 P 0.003 0.004 0.003 0.001 0.000 19 65 6,777 -20
29APR26 8.50 P 0.015 0.015 0.015 0.012 +0.007 18 30 2,991 0
29APR26 8.75 P 0.059 0.080 0.045 0.077 +0.045 18 1,477 1,282 -317
29APR26 9.00 P 0.183 0.224 0.183 0.247 +0.124 18 135 1,965 +130
29APR26 9.25 P 0.000 0.000 0.000 0.480 +0.170 0 0 30 0
29APR26 9.50 P 0.000 0.000 0.000 0.730 +0.189 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 0.980 +0.190 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.230 +0.190 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 1.734 +0.194 63 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.232 +0.192 72 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 2.730 +0.190 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.233 +0.193 99 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 3.730 +0.190 0 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.230 +0.190 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 4.730 +0.190 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 5.230 +0.190 0 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 59 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 44 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 40 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 36 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 32 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 28 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 24 0 3,655 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 20 0 4,303 0
28MAY26 7.75 P 0.000 0.000 0.000 0.004 +0.002 19 0 9,497 0
28MAY26 8.00 P 0.000 0.000 0.000 0.013 +0.007 19 0 13,656 0
28MAY26 8.25 P 0.033 0.041 0.033 0.037 +0.016 18 73 2,407 +60
28MAY26 8.50 P 0.065 0.092 0.065 0.090 +0.034 18 472 1,967 -334
28MAY26 8.75 P 0.163 0.188 0.123 0.184 +0.067 18 2,198 2,783 +1,123
28MAY26 9.00 P 0.245 0.333 0.245 0.330 +0.097 18 215 456 +6
28MAY26 9.25 P 0.000 0.000 0.000 0.522 +0.133 18 0 120 0
28MAY26 9.50 P 0.655 0.655 0.655 0.742 +0.164 19 10 0 -10
28MAY26 9.75 P 0.922 0.922 0.922 0.981 +0.181 19 20 0 -20
28MAY26 10.00 P 0.000 0.000 0.000 1.230 +0.189 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.734 +0.194 32 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.232 +0.192 36 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.730 +0.190 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.233 +0.193 49 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.730 +0.190 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.230 +0.190 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.730 +0.190 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.230 +0.190 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 53 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 51 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 50 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 48 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 43 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 39 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 36 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 32 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 29 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 2,969 0
29JUN26 6.75 P 0.000 0.000 0.000 0.001 0.000 23 0 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 20 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.003 +0.002 20 0 30,254 0
29JUN26 7.50 P 0.000 0.000 0.000 0.007 +0.003 19 0 5,682 0
29JUN26 7.75 P 0.020 0.020 0.020 0.019 +0.008 19 100 3,645 0
29JUN26 8.00 P 0.045 0.051 0.035 0.044 +0.018 19 87 9,347 +33
29JUN26 8.25 P 0.072 0.093 0.072 0.086 +0.029 19 342 7,507 +130
29JUN26 8.50 P 0.118 0.161 0.118 0.156 +0.046 19 216 3,055 +30
29JUN26 8.75 P 0.235 0.260 0.206 0.258 +0.068 18 477 2,822 +384
29JUN26 9.00 P 0.346 0.346 0.329 0.393 +0.091 18 130 970 +130
29JUN26 9.25 P 0.530 0.556 0.530 0.560 +0.102 17 80 300 +78
29JUN26 9.50 P 0.000 0.000 0.000 0.776 +0.149 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.997 +0.167 19 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.233 +0.179 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.734 +0.194 25 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.232 +0.192 29 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.730 +0.190 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.233 +0.193 39 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.730 +0.190 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.230 +0.190 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.730 +0.190 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.230 +0.190 0 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 20 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.003 +0.001 20 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.007 +0.003 19 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.016 +0.006 19 0 1,936 0
30JUL26 7.50 P 0.044 0.044 0.044 0.035 +0.012 19 14 668 0
30JUL26 7.75 P 0.000 0.000 0.000 0.069 +0.023 19 0 2,780 0
30JUL26 8.00 P 0.100 0.101 0.100 0.123 +0.037 19 14 2,303 +14
30JUL26 8.25 P 0.000 0.000 0.000 0.192 +0.044 19 0 7,236 0
30JUL26 8.50 P 0.296 0.299 0.294 0.294 +0.067 19 1,000 3,025 +235
30JUL26 8.75 P 0.346 0.428 0.346 0.423 +0.085 18 110 300 +110
30JUL26 9.00 P 0.000 0.000 0.000 0.580 +0.103 18 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 0.763 +0.119 18 0 24 0
30JUL26 9.50 P 0.000 0.000 0.000 0.987 +0.151 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.207 +0.164 19 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.438 +0.174 19 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.876 +0.150 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.384 +0.174 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.877 +0.138 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.373 +0.180 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.870 +0.182 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.367 +0.182 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.864 +0.176 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.362 +0.180 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 31 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 30 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 22 0 120 0
29SEP26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,214 0
29SEP26 6.25 P 0.000 0.000 0.000 0.003 +0.001 20 0 1,309 0
29SEP26 6.50 P 0.000 0.000 0.000 0.007 +0.003 20 0 2,980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.014 +0.005 20 0 2,678 0
29SEP26 7.00 P 0.000 0.000 0.000 0.028 +0.009 20 0 26,279 0
29SEP26 7.25 P 0.000 0.000 0.000 0.050 +0.015 20 0 4,589 0
29SEP26 7.50 P 0.000 0.000 0.000 0.086 +0.024 20 0 15,138 0
29SEP26 7.75 P 0.130 0.130 0.130 0.132 +0.030 20 10 2,879 0
29SEP26 8.00 P 0.197 0.199 0.197 0.196 +0.041 20 192 3,439 +84
29SEP26 8.25 P 0.280 0.280 0.277 0.282 +0.059 19 105 1,306 0
29SEP26 8.50 P 0.370 0.370 0.370 0.389 +0.075 19 30 9,990 +30
29SEP26 8.75 P 0.513 0.513 0.513 0.517 +0.090 19 15 92 +15
29SEP26 9.00 P 0.000 0.000 0.000 0.667 +0.101 19 0 29 0
29SEP26 9.25 P 0.837 0.837 0.836 0.835 +0.111 19 60 60 +60
29SEP26 9.50 P 0.000 0.000 0.000 1.052 +0.141 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.257 +0.153 20 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.442 +0.140 17 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.891 +0.146 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.390 +0.174 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.879 +0.140 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.373 +0.180 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.870 +0.176 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.367 +0.176 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.864 +0.176 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.362 +0.177 0 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 +0.001 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.008 +0.002 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.015 +0.004 21 0 1,133 0
30DEC26 6.50 P 0.000 0.000 0.000 0.027 +0.006 21 0 1,526 0
30DEC26 6.75 P 0.053 0.053 0.053 0.046 +0.011 21 148 1,991 +148
30DEC26 7.00 P 0.000 0.000 0.000 0.074 +0.017 21 0 18,622 0
30DEC26 7.25 P 0.000 0.000 0.000 0.112 +0.023 21 0 1,421 0
30DEC26 7.50 P 0.000 0.000 0.000 0.163 +0.031 21 0 979 0
30DEC26 7.75 P 0.000 0.000 0.000 0.230 +0.041 21 0 2,108 0
30DEC26 8.00 P 0.320 0.320 0.320 0.312 +0.052 21 63 1,829 +63
30DEC26 8.25 P 0.000 0.000 0.000 0.410 +0.062 21 0 154 0
30DEC26 8.50 P 0.000 0.000 0.000 0.524 +0.071 21 0 359 0
30DEC26 8.75 P 0.000 0.000 0.000 0.657 +0.083 21 0 295 0
30DEC26 9.00 P 0.822 0.822 0.822 0.805 +0.091 21 60 63 +60
30DEC26 9.25 P 0.000 0.000 0.000 0.989 +0.119 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.138 +0.124 21 0 171 0
30DEC26 9.75 P 0.000 0.000 0.000 1.332 +0.102 21 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.536 +0.148 21 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 2.000 +0.137 22 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.473 +0.161 24 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.940 +0.165 24 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.416 +0.170 23 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.897 +0.172 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.379 +0.170 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.867 +0.171 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.362 +0.176 0 0 0 0
30MAR27 4.90 P 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30MAR27 5.00 P 0.000 0.000 0.000 0.002 +0.001 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 +0.001 21 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.006 +0.002 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.011 +0.003 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.019 +0.005 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.032 +0.008 21 0 360 0
30MAR27 6.50 P 0.070 0.070 0.070 0.051 +0.011 21 10 505 +10
30MAR27 6.75 P 0.000 0.000 0.000 0.077 +0.015 21 0 371 0
30MAR27 7.00 P 0.000 0.000 0.000 0.113 +0.020 21 0 543 0
30MAR27 7.25 P 0.000 0.000 0.000 0.160 +0.027 21 0 160 0
30MAR27 7.50 P 0.232 0.232 0.230 0.221 +0.036 21 28 359 +28
30MAR27 7.75 P 0.000 0.000 0.000 0.296 +0.048 21 0 117 0
30MAR27 8.00 P 0.000 0.000 0.000 0.385 +0.058 21 0 2,522 0
30MAR27 8.25 P 0.000 0.000 0.000 0.488 +0.067 21 0 2,801 0
30MAR27 8.50 P 0.618 0.627 0.618 0.607 +0.077 21 35 6,354 +35
30MAR27 8.75 P 0.762 0.762 0.762 0.744 +0.093 21 105 493 +105
30MAR27 9.00 P 0.000 0.000 0.000 0.894 +0.103 21 0 80 0
30MAR27 9.25 P 0.000 0.000 0.000 1.057 +0.112 21 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.237 +0.158 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.428 +0.136 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.582 +0.097 20 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.058 +0.155 23 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.511 +0.157 24 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 2.960 +0.144 24 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.431 +0.149 23 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.927 +0.167 25 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.408 +0.169 24 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.892 +0.170 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.378 +0.171 0 0 0 0
TOTAL PUT 8,126 361,322 +2,400
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.13
29APR26 4.20 C 0.000 0.000 0.000 2.932 -0.159 114 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.832 -0.147 105 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.732 -0.147 90 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.632 -0.143 0 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.544 -0.135 161 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.432 -0.147 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.332 -0.146 0 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.232 -0.147 0 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.132 -0.147 0 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.882 -0.146 0 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.632 -0.147 0 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.383 -0.142 55 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 1.133 -0.159 44 0 548 0
29APR26 6.25 C 0.950 0.950 0.950 0.883 -0.130 33 4 1,155 -4
29APR26 6.50 C 0.000 0.000 0.000 0.652 -0.134 49 0 3,633 0
29APR26 6.75 C 0.400 0.410 0.386 0.397 -0.133 30 120 3,806 -70
29APR26 7.00 C 0.188 0.188 0.155 0.173 -0.114 23 3,567 4,512 -3,486
29APR26 7.25 C 0.071 0.071 0.035 0.041 -0.062 21 310 6,242 +80
29APR26 7.50 C 0.011 0.011 0.011 0.005 -0.016 22 40 3,009 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 -0.002 26 0 1,170 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 34 0 2,282 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 1,400 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 50 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 57 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 83 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.833 -0.146 0 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.733 -0.146 0 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.633 -0.142 0 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.544 -0.135 95 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.434 -0.145 68 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.334 -0.144 64 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.234 -0.145 60 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.134 -0.145 55 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.884 -0.144 0 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.632 -0.147 0 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.383 -0.142 0 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.135 -0.157 31 0 1,542 0
28MAY26 6.25 C 0.000 0.000 0.000 0.885 -0.130 24 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.652 -0.134 31 0 7,222 0
28MAY26 6.75 C 0.505 0.505 0.505 0.405 -0.125 23 28 4,002 0
28MAY26 7.00 C 0.217 0.217 0.210 0.199 -0.109 20 10 2,916 -8
28MAY26 7.25 C 0.098 0.098 0.085 0.076 -0.072 19 77 7,369 +75
28MAY26 7.50 C 0.060 0.060 0.037 0.024 -0.036 19 48 3,040 -20
28MAY26 7.75 C 0.000 0.000 0.000 0.007 -0.014 19 0 2,584 0
28MAY26 8.00 C 0.012 0.012 0.012 0.002 -0.005 19 100 841 +100
28MAY26 8.25 C 0.000 0.000 0.000 0.001 -0.001 21 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 3.133 -0.150 67 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 3.033 -0.140 0 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.933 -0.158 0 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.833 -0.146 0 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.733 -0.146 0 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.633 -0.142 0 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.544 -0.135 76 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.434 -0.145 58 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.334 -0.144 55 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.234 -0.145 52 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 2.134 -0.145 48 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.884 -0.144 41 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.647 -0.132 51 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.406 -0.122 48 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 1.159 -0.133 41 0 3,077 0
29JUN26 6.25 C 0.000 0.000 0.000 0.885 -0.130 22 0 2,699 0
29JUN26 6.50 C 0.000 0.000 0.000 0.652 -0.137 25 0 21,841 0
29JUN26 6.75 C 0.400 0.400 0.400 0.422 -0.108 21 1 21,026 0
29JUN26 7.00 C 0.000 0.000 0.000 0.244 -0.092 20 0 5,469 0
29JUN26 7.25 C 0.148 0.148 0.144 0.133 -0.064 20 6,535 8,128 +6,346
29JUN26 7.50 C 0.110 0.110 0.110 0.069 -0.041 20 10 3,814 0
29JUN26 7.75 C 0.000 0.000 0.000 0.033 -0.024 19 0 1,071 0
29JUN26 8.00 C 0.000 0.000 0.000 0.015 -0.013 20 0 240 0
29JUN26 8.25 C 0.020 0.020 0.020 0.006 -0.007 19 100 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.003 -0.003 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 -0.002 20 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 10.50 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 2.633 -0.142 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.544 -0.139 65 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.434 -0.149 50 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.334 -0.149 48 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.234 -0.149 45 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.134 -0.149 42 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.884 -0.144 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.647 -0.132 43 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.406 -0.122 40 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.159 -0.133 35 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.885 -0.130 19 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.652 -0.137 22 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.454 -0.092 21 0 239 0
30JUL26 7.00 C 0.324 0.324 0.303 0.299 -0.083 20 31 241 +31
30JUL26 7.25 C 0.210 0.210 0.203 0.191 -0.062 20 3 125 -1
30JUL26 7.50 C 0.000 0.000 0.000 0.118 -0.044 20 0 144 0
30JUL26 7.75 C 0.000 0.000 0.000 0.069 -0.025 20 0 201 0
30JUL26 8.00 C 0.000 0.000 0.000 0.039 -0.019 20 0 424 0
30JUL26 8.25 C 0.000 0.000 0.000 0.020 -0.012 20 0 70 0
30JUL26 8.50 C 0.000 0.000 0.000 0.011 -0.007 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.005 -0.004 20 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.003 -0.002 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 3.133 -0.150 54 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.033 -0.140 51 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.933 -0.158 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.839 -0.140 57 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.733 -0.146 0 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.633 -0.142 0 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.544 -0.139 52 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.434 -0.149 43 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.334 -0.149 41 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.234 -0.149 39 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.134 -0.149 37 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.884 -0.144 31 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.647 -0.132 35 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.406 -0.129 32 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 1.159 -0.133 28 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.895 -0.126 20 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.666 -0.132 19 0 21,396 0
29SEP26 6.75 C 0.000 0.000 0.000 0.536 -0.099 21 0 5,648 0
29SEP26 7.00 C 0.000 0.000 0.000 0.402 -0.082 21 0 1,102 0
29SEP26 7.25 C 0.000 0.000 0.000 0.293 -0.067 21 0 294 0
29SEP26 7.50 C 0.225 0.225 0.225 0.208 -0.054 21 100 548 +100
29SEP26 7.75 C 0.000 0.000 0.000 0.143 -0.044 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.096 -0.034 21 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.064 -0.025 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.041 -0.018 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.026 -0.012 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.016 -0.008 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.010 -0.005 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.006 -0.004 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.004 -0.002 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.002 -0.002 21 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.933 -0.158 43 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.839 -0.140 46 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.733 -0.146 39 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.633 -0.142 37 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.544 -0.140 42 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.434 -0.150 35 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.334 -0.150 33 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.234 -0.149 32 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.134 -0.149 30 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.884 -0.144 26 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.647 -0.132 27 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.406 -0.129 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.163 -0.131 21 0 152 0
30DEC26 6.25 C 0.989 0.990 0.989 0.942 -0.136 20 54 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.804 -0.106 21 0 3,286 0
30DEC26 6.75 C 0.000 0.000 0.000 0.675 -0.067 22 0 2,321 0
30DEC26 7.00 C 0.568 0.568 0.568 0.529 -0.072 21 28 615 +28
30DEC26 7.25 C 0.000 0.000 0.000 0.418 -0.061 21 0 369 0
30DEC26 7.50 C 0.000 0.000 0.000 0.326 -0.051 21 0 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.253 -0.045 21 0 121 0
30DEC26 8.00 C 0.000 0.000 0.000 0.195 -0.039 21 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.150 -0.031 22 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.107 -0.031 21 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.079 -0.025 21 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.061 -0.017 22 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.044 -0.013 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.032 -0.009 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.023 -0.007 22 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.016 -0.005 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.008 -0.003 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.839 -0.140 38 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.733 -0.146 33 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.633 -0.142 32 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.544 -0.140 35 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.434 -0.150 29 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.334 -0.150 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.234 -0.149 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.134 -0.149 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.884 -0.144 22 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.647 -0.132 22 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.407 -0.128 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.205 -0.120 20 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.059 -0.079 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.899 -0.091 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.732 -0.082 20 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.609 -0.075 21 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.501 -0.069 21 0 19 0
30MAR27 7.50 C 0.000 0.000 0.000 0.410 -0.060 21 0 97 0
30MAR27 7.75 C 0.331 0.331 0.331 0.333 -0.050 21 2 23 +2
30MAR27 8.00 C 0.000 0.000 0.000 0.268 -0.042 21 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.212 -0.039 21 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.169 -0.032 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.136 -0.025 21 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.110 -0.020 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.085 -0.020 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.066 -0.014 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.050 -0.013 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.039 -0.009 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.022 -0.007 21 0 0 0
TOTAL CALL 11,168 216,282 +3,173
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 140 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 134 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 128 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 112 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 102 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 97 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 85 0 2,221 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 73 0 2,585 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 61 0 2,592 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 50 0 3,537 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 39 0 9,245 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 5,521 0
29APR26 6.75 P 0.000 0.000 0.000 0.003 +0.002 22 0 3,963 0
29APR26 7.00 P 0.026 0.041 0.026 0.033 +0.018 21 1,449 3,554 +139
29APR26 7.25 P 0.000 0.000 0.000 0.153 +0.067 20 0 1,227 0
29APR26 7.50 P 0.315 0.356 0.315 0.372 +0.117 21 20 223 +5
29APR26 7.75 P 0.000 0.000 0.000 0.620 +0.130 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 0.870 +0.130 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.120 +0.130 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.375 +0.135 65 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.620 +0.130 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.875 +0.135 82 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.120 +0.130 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.375 +0.135 98 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.625 +0.135 105 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.875 +0.135 113 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 3.370 +0.130 0 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 42 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 40 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 34 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 29 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 24 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 19 0 1,228 0
28MAY26 6.25 P 0.000 0.000 0.000 0.007 +0.002 19 0 3,319 0
28MAY26 6.50 P 0.033 0.038 0.029 0.028 +0.007 19 67 4,014 -37
28MAY26 6.75 P 0.081 0.093 0.081 0.084 +0.020 19 115 1,628 +15
28MAY26 7.00 P 0.200 0.200 0.200 0.187 +0.043 18 1 853 +1
28MAY26 7.25 P 0.350 0.350 0.350 0.349 +0.073 17 5 1,135 +5
28MAY26 7.50 P 0.000 0.000 0.000 0.556 +0.095 13 0 30 0
28MAY26 7.75 P 0.000 0.000 0.000 0.807 +0.125 18 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.054 +0.127 19 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.289 +0.116 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.539 +0.114 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.799 +0.123 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.049 +0.166 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.299 +0.125 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.548 +0.124 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.798 +0.111 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 3.048 +0.137 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.548 +0.138 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 45 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 43 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 41 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 39 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 37 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 34 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 25 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 21 0 2,438 0
29JUN26 5.75 P 0.000 0.000 0.000 0.003 +0.001 20 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.009 +0.002 19 0 24,279 0
29JUN26 6.25 P 0.037 0.040 0.037 0.028 +0.008 20 200 3,678 +100
29JUN26 6.50 P 0.073 0.080 0.073 0.065 +0.013 19 200 4,250 +200
29JUN26 6.75 P 0.000 0.000 0.000 0.140 +0.028 19 0 1,036 0
29JUN26 7.00 P 0.251 0.256 0.251 0.247 +0.046 19 5,031 5,958 +5,031
29JUN26 7.25 P 0.000 0.000 0.000 0.398 +0.071 18 0 256 0
29JUN26 7.50 P 0.000 0.000 0.000 0.585 +0.085 17 0 2 0
29JUN26 7.75 P 0.000 0.000 0.000 0.822 +0.116 19 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.059 +0.122 19 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.301 +0.124 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.550 +0.125 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.800 +0.124 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.049 +0.143 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.299 +0.125 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.549 +0.125 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.799 +0.112 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 3.049 +0.138 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.549 +0.139 0 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 24 0 200 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 21 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.003 +0.001 20 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.009 +0.002 20 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.024 +0.007 20 0 30 0
30JUL26 6.25 P 0.000 0.000 0.000 0.055 +0.014 20 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.109 +0.025 20 0 220 0
30JUL26 6.75 P 0.000 0.000 0.000 0.185 +0.039 20 0 104 0
30JUL26 7.00 P 0.302 0.302 0.302 0.297 +0.054 19 27 123 +27
30JUL26 7.25 P 0.000 0.000 0.000 0.442 +0.069 19 0 99 0
30JUL26 7.50 P 0.000 0.000 0.000 0.618 +0.081 18 0 45 0
30JUL26 7.75 P 0.000 0.000 0.000 0.844 +0.108 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.070 +0.116 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.304 +0.127 17 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.551 +0.126 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.800 +0.124 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.049 +0.143 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.299 +0.125 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.549 +0.125 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.799 +0.112 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.049 +0.138 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.549 +0.139 0 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 29 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 28 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 23 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 22 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 21 0 550 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 20 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 0.006 +0.001 21 0 2,242 0
29SEP26 5.50 P 0.000 0.000 0.000 0.014 +0.003 20 0 36,522 0
29SEP26 5.75 P 0.000 0.000 0.000 0.031 +0.006 21 0 19,122 0
29SEP26 6.00 P 0.000 0.000 0.000 0.061 +0.015 21 0 10,099 0
29SEP26 6.25 P 0.000 0.000 0.000 0.108 +0.019 21 0 12,261 0
29SEP26 6.50 P 0.000 0.000 0.000 0.174 +0.026 21 0 2,214 0
29SEP26 6.75 P 0.251 0.251 0.251 0.257 +0.037 20 30 464 +3
29SEP26 7.00 P 0.000 0.000 0.000 0.373 +0.051 20 0 102 0
29SEP26 7.25 P 0.523 0.523 0.523 0.514 +0.065 20 20 146 +20
29SEP26 7.50 P 0.000 0.000 0.000 0.678 +0.077 19 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.890 +0.096 20 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.100 +0.102 20 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.308 +0.125 17 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.556 +0.131 19 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.801 +0.125 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.049 +0.140 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.299 +0.125 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.549 +0.125 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.799 +0.112 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.049 +0.138 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.549 +0.139 0 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 0.002 +0.001 22 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.003 +0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.007 +0.002 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.009 +0.002 21 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.012 +0.002 21 0 255 0
30DEC26 5.25 P 0.000 0.000 0.000 0.025 +0.005 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.046 +0.009 22 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.078 +0.014 22 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.124 +0.019 22 0 340 0
30DEC26 6.25 P 0.193 0.193 0.193 0.188 +0.027 22 80 1,122 +80
30DEC26 6.50 P 0.000 0.000 0.000 0.272 +0.038 22 0 3,530 0
30DEC26 6.75 P 0.357 0.357 0.357 0.372 +0.044 22 6 2,450 +6
30DEC26 7.00 P 0.000 0.000 0.000 0.491 +0.050 22 0 79 0
30DEC26 7.25 P 0.000 0.000 0.000 0.630 +0.059 22 0 86 0
30DEC26 7.50 P 0.801 0.801 0.801 0.789 +0.069 21 30 30 +30
30DEC26 7.75 P 0.000 0.000 0.000 0.966 +0.068 21 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.196 +0.131 23 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.411 +0.109 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.627 +0.114 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.851 +0.118 24 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.078 +0.121 24 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.311 +0.126 23 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.549 +0.125 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.799 +0.112 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.049 +0.138 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.549 +0.139 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.004 +0.001 22 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 +0.001 21 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.007 +0.001 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.009 +0.002 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.012 +0.002 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.016 +0.003 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.020 +0.003 21 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.026 +0.005 21 0 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.046 +0.009 22 0 410 0
30MAR27 5.50 P 0.000 0.000 0.000 0.075 +0.012 22 0 41 0
30MAR27 5.75 P 0.000 0.000 0.000 0.116 +0.017 22 0 83 0
30MAR27 6.00 P 0.000 0.000 0.000 0.172 +0.024 22 0 82 0
30MAR27 6.25 P 0.250 0.250 0.250 0.244 +0.032 22 40 123 +40
30MAR27 6.50 P 0.000 0.000 0.000 0.333 +0.040 22 0 115 0
30MAR27 6.75 P 0.000 0.000 0.000 0.441 +0.049 22 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.566 +0.057 22 0 75 0
30MAR27 7.25 P 0.000 0.000 0.000 0.709 +0.065 22 0 215 0
30MAR27 7.50 P 0.000 0.000 0.000 0.871 +0.075 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.019 +0.055 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.242 +0.128 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.447 +0.103 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.666 +0.115 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.884 +0.131 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.107 +0.118 24 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.335 +0.121 24 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.568 +0.125 24 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.799 +0.112 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.049 +0.138 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.549 +0.139 0 0 0 0
TOTAL PUT 7,321 247,420 +5,665
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.18
29APR26 3.90 C 0.000 0.000 0.000 1.290 -0.062 109 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.192 -0.060 105 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.090 -0.062 93 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.992 -0.060 88 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.891 -0.061 78 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.792 -0.060 71 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.691 -0.061 62 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.593 -0.059 56 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.491 -0.061 46 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.394 -0.059 41 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.292 -0.061 31 0 216 0
29APR26 5.00 C 0.220 0.220 0.200 0.195 -0.058 24 31 660 -26
29APR26 5.25 C 0.031 0.031 0.031 0.031 -0.029 20 15 770 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 -0.003 20 0 46 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 33 0 110 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 44 0 180 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 55 0 150 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 65 0 90 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 74 0 90 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 83 0 90 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 91 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 99 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.302 -0.050 52 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.207 -0.046 52 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.108 -0.045 48 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.009 -0.045 44 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.909 -0.046 40 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.810 -0.045 37 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.711 -0.045 33 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.610 -0.048 29 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.511 -0.049 25 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.415 -0.056 22 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.326 -0.044 20 0 45 0
28MAY26 5.00 C 0.000 0.000 0.000 0.245 -0.052 19 0 96 0
28MAY26 5.25 C 0.097 0.097 0.097 0.097 -0.041 18 15 244 -15
28MAY26 5.50 C 0.000 0.000 0.000 0.027 -0.018 18 0 122 0
28MAY26 5.75 C 0.000 0.000 0.000 0.006 -0.005 19 0 60 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 -0.001 19 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.319 -0.034 43 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.220 -0.034 40 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.121 -0.045 37 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.022 -0.045 34 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.924 -0.050 32 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.826 -0.043 29 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.726 -0.036 26 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.629 -0.042 23 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.535 -0.056 22 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.447 -0.054 20 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.365 -0.055 20 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.274 -0.068 17 0 30 0
29JUN26 5.25 C 0.158 0.158 0.158 0.148 -0.034 19 12 36 +12
29JUN26 5.50 C 0.081 0.081 0.081 0.063 -0.025 18 30 36 +27
29JUN26 5.75 C 0.000 0.000 0.000 0.023 -0.012 18 0 28 0
29JUN26 6.00 C 0.000 0.000 0.000 0.007 -0.005 18 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.002 -0.002 18 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 20 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 23 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 26 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.220 -0.039 37 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.121 -0.045 34 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.022 -0.050 32 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.924 -0.050 29 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.826 -0.048 27 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.730 -0.052 25 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.635 -0.056 23 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.544 -0.047 22 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.458 -0.048 21 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.379 -0.045 20 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.309 -0.038 20 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.169 -0.036 19 0 32 0
30JUL26 5.50 C 0.095 0.095 0.095 0.082 -0.027 19 5 5 0
30JUL26 5.75 C 0.000 0.000 0.000 0.036 -0.015 19 0 35 0
30JUL26 6.00 C 0.000 0.000 0.000 0.014 -0.007 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.005 -0.004 19 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.002 -0.001 19 0 8 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.319 -0.036 33 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.220 -0.039 31 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.122 -0.044 29 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.025 -0.055 28 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.930 -0.054 26 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.837 -0.039 25 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.744 -0.041 24 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.655 -0.044 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.572 -0.044 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.494 -0.043 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.423 -0.032 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.359 -0.030 21 0 30 0
29SEP26 5.25 C 0.000 0.000 0.000 0.230 -0.035 20 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.139 -0.030 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.082 -0.019 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.045 -0.014 20 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.024 -0.008 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.012 -0.005 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.006 -0.003 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.003 -0.002 20 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 -0.001 19 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.319 -0.051 27 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.220 -0.052 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.122 -0.054 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.025 -0.057 23 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.930 -0.061 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.840 -0.064 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.760 -0.061 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.683 -0.059 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.612 -0.057 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.547 -0.052 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.485 -0.051 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.430 -0.047 20 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.310 -0.042 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.220 -0.031 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.151 -0.025 20 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.101 -0.020 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.066 -0.015 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.043 -0.011 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.027 -0.007 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.016 -0.005 20 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.010 -0.003 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.006 -0.002 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.003 -0.002 20 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.329 -0.041 24 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.238 -0.037 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.144 -0.041 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.059 -0.037 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.976 -0.035 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.895 -0.035 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.819 -0.034 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.745 -0.036 21 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.679 -0.037 21 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.617 -0.038 21 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.557 -0.040 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.501 -0.042 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.384 -0.040 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.290 -0.035 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.216 -0.029 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.160 -0.022 21 0 3 0
30MAR27 6.25 C 0.000 0.000 0.000 0.121 -0.013 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.087 -0.015 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.062 -0.012 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.044 -0.008 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.029 -0.006 21 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.020 -0.004 21 0 0 0
TOTAL CALL 108 4,371 -2
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 62 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 43 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 37 0 90 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 0 176 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 46 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 19 0 18 0
29APR26 5.00 P 0.000 0.000 0.000 0.006 +0.003 19 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.096 +0.036 19 0 461 0
29APR26 5.50 P 0.000 0.000 0.000 0.320 +0.062 0 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.570 +0.060 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.820 +0.060 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.070 +0.060 0 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.320 +0.060 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.570 +0.063 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.820 +0.060 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.070 +0.060 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.320 +0.060 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 25 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 22 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 19 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.002 +0.001 18 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.006 +0.002 19 0 33 0
28MAY26 4.80 P 0.000 0.000 0.000 0.013 +0.004 18 0 42 0
28MAY26 4.90 P 0.000 0.000 0.000 0.025 +0.006 18 0 57 0
28MAY26 5.00 P 0.000 0.000 0.000 0.046 +0.010 18 0 216 0
28MAY26 5.25 P 0.000 0.000 0.000 0.149 +0.028 17 0 340 0
28MAY26 5.50 P 0.000 0.000 0.000 0.327 +0.034 15 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.570 +0.060 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.820 +0.060 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.070 +0.060 0 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.320 +0.060 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.570 +0.060 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.820 +0.060 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.070 +0.060 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.320 +0.059 0 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 20 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 18 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.003 +0.001 19 0 62 0
29JUN26 4.50 P 0.000 0.000 0.000 0.006 +0.001 18 0 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.011 +0.002 18 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.020 +0.004 18 0 110 0
29JUN26 4.80 P 0.000 0.000 0.000 0.034 +0.007 18 0 60 0
29JUN26 4.90 P 0.000 0.000 0.000 0.055 +0.011 18 0 72 0
29JUN26 5.00 P 0.088 0.088 0.088 0.081 +0.012 18 4 262 -4
29JUN26 5.25 P 0.000 0.000 0.000 0.187 +0.022 17 0 90 0
29JUN26 5.50 P 0.360 0.360 0.360 0.362 +0.036 18 4 62 +4
29JUN26 5.75 P 0.000 0.000 0.000 0.578 +0.054 18 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.820 +0.060 0 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 1.070 +0.049 0 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.320 +0.060 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.570 +0.060 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.820 +0.060 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.070 +0.060 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.320 +0.059 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.570 +0.060 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.820 +0.060 0 0 0 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 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.005 +0.001 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.009 +0.002 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.015 +0.002 19 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.025 +0.004 19 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.040 +0.007 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.060 +0.010 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.084 +0.012 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.113 +0.011 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.152 +0.014 18 0 230 0
30JUL26 5.25 P 0.288 0.288 0.288 0.282 +0.028 18 4 45 0
30JUL26 5.50 P 0.460 0.460 0.460 0.455 +0.024 17 1 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.670 +0.034 17 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.899 +0.049 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.136 +0.045 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.382 +0.051 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.627 +0.049 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.871 +0.038 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.121 +0.052 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.367 +0.050 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.005 +0.001 20 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.008 +0.001 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.012 +0.001 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.019 +0.002 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.029 +0.004 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.043 +0.006 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.060 +0.009 20 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.082 +0.012 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.108 +0.013 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.136 +0.012 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.171 +0.015 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.210 +0.017 19 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.339 +0.026 19 0 17 0
29SEP26 5.50 P 0.000 0.000 0.000 0.502 +0.022 18 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.701 +0.031 18 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.917 +0.035 17 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.143 +0.034 0 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.382 +0.049 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.627 +0.049 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.872 +0.039 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.121 +0.052 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.367 +0.050 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.617 +0.054 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.867 +0.056 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.018 +0.002 20 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.026 +0.003 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.035 +0.003 20 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.048 +0.005 20 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.064 +0.008 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.082 +0.008 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.106 +0.011 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.132 +0.013 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.163 +0.015 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.199 +0.019 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.238 +0.020 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.284 +0.024 21 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.415 +0.031 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.576 +0.041 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.761 +0.048 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.965 +0.053 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.185 +0.058 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.417 +0.063 20 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.657 +0.066 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.901 +0.068 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.147 +0.069 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.395 +0.070 21 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.643 +0.070 19 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.039 +0.004 21 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.051 +0.005 21 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.065 +0.005 21 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.084 +0.008 21 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.104 +0.010 21 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.128 +0.011 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.156 +0.014 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.187 +0.015 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.222 +0.018 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.262 +0.020 22 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.305 +0.023 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.353 +0.026 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.488 +0.031 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.648 +0.038 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.829 +0.044 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.031 +0.051 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.244 +0.053 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.464 +0.047 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.689 +0.036 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.921 +0.025 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.158 +0.036 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.397 +0.036 22 0 0 0
TOTAL PUT 13 4,425 0
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 ($0.001) CLOSING PRICE HK$ 11.21
29APR26 8.00 C 0.000 0.000 0.000 3.229 -0.075 124 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.966 -0.088 88 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.734 -0.070 110 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.485 -0.070 101 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.230 -0.075 86 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.964 -0.091 0 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.714 -0.091 0 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.464 -0.091 0 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.215 -0.090 30 0 49 0
29APR26 10.50 C 0.000 0.000 0.000 0.717 -0.091 22 0 140 0
29APR26 11.00 C 0.258 0.282 0.247 0.277 -0.066 23 21 551 0
29APR26 11.50 C 0.056 0.056 0.050 0.041 -0.037 22 37 1,457 -20
29APR26 12.00 C 0.000 0.000 0.000 0.002 -0.006 22 0 1,421 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 31 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 41 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 50 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 58 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 67 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 89 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 3.242 -0.073 64 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.993 -0.072 60 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.744 -0.072 55 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.495 -0.071 50 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.247 -0.070 46 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.977 -0.090 25 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.728 -0.090 24 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.480 -0.090 23 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.236 -0.089 23 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.778 -0.080 23 0 450 0
28MAY26 11.00 C 0.413 0.413 0.413 0.418 -0.060 24 2 505 -2
28MAY26 11.50 C 0.200 0.200 0.200 0.177 -0.025 23 23 1,264 0
28MAY26 12.00 C 0.000 0.000 0.000 0.058 -0.017 23 0 798 0
28MAY26 12.50 C 0.000 0.000 0.000 0.015 -0.005 23 0 228 0
28MAY26 13.00 C 0.000 0.000 0.000 0.003 -0.002 23 0 159 0
28MAY26 13.50 C 0.000 0.000 0.000 0.001 0.000 25 0 35 0
28MAY26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 14.50 C 0.000 0.000 0.000 0.001 0.000 32 0 15 0
28MAY26 15.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.242 -0.073 55 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.993 -0.072 51 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.744 -0.072 47 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.495 -0.071 44 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.247 -0.070 40 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.977 -0.091 23 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.730 -0.090 25 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.485 -0.090 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.248 -0.089 24 0 15 0
29JUN26 10.50 C 0.819 0.819 0.819 0.824 -0.050 25 15 18 -12
29JUN26 11.00 C 0.000 0.000 0.000 0.463 -0.066 23 0 657 0
29JUN26 11.50 C 0.258 0.287 0.258 0.261 -0.038 25 54 1,072 +54
29JUN26 12.00 C 0.166 0.166 0.166 0.128 -0.031 24 15 1,334 +15
29JUN26 12.50 C 0.101 0.101 0.100 0.059 -0.017 24 30 683 +30
29JUN26 13.00 C 0.000 0.000 0.000 0.026 -0.008 24 0 2,029 0
29JUN26 13.50 C 0.000 0.000 0.000 0.010 -0.005 24 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.004 -0.002 24 0 344 0
29JUN26 14.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 28 0
29JUN26 15.00 C 0.000 0.000 0.000 0.001 0.000 26 0 10 0
29JUN26 15.50 C 0.000 0.000 0.000 0.001 0.000 28 0 6 0
29JUN26 16.00 C 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29JUN26 16.50 C 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29JUN26 17.00 C 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29JUN26 17.50 C 0.000 0.000 0.000 0.001 0.000 37 0 10 0
30JUL26 8.00 C 0.000 0.000 0.000 3.242 -0.073 49 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.999 -0.066 47 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.745 -0.071 42 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.496 -0.070 39 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.253 -0.064 37 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.978 -0.090 24 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.733 -0.090 24 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.494 -0.088 25 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.265 -0.086 24 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.871 -0.041 25 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.562 -0.033 25 0 181 0
30JUL26 11.50 C 0.345 0.355 0.345 0.349 -0.040 25 2 365 +2
30JUL26 12.00 C 0.000 0.000 0.000 0.206 -0.035 25 0 60 0
30JUL26 12.50 C 0.215 0.215 0.215 0.118 -0.021 25 15 34 0
30JUL26 13.00 C 0.000 0.000 0.000 0.064 -0.015 25 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.034 -0.008 25 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.017 -0.005 25 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.008 -0.003 24 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.004 -0.001 25 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 - 25 0 0 -
29SEP26 8.00 C 0.000 0.000 0.000 3.243 -0.072 42 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.999 -0.066 40 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.745 -0.071 36 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.496 -0.072 33 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.253 -0.069 31 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.991 -0.091 26 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.759 -0.090 26 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.543 -0.087 26 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.345 -0.081 26 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 1.004 -0.073 26 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.720 -0.056 25 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.521 -0.049 25 0 386 0
29SEP26 12.00 C 0.000 0.000 0.000 0.391 -0.020 26 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.271 -0.034 26 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.185 -0.025 26 0 1,102 0
29SEP26 13.50 C 0.000 0.000 0.000 0.123 -0.018 26 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.081 -0.013 26 0 54 0
29SEP26 14.50 C 0.000 0.000 0.000 0.052 -0.009 26 0 60 0
29SEP26 15.00 C 0.000 0.000 0.000 0.033 -0.006 26 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.020 -0.005 26 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.013 -0.003 26 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.008 -0.002 26 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.004 -0.002 26 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.003 0.000 26 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 3.243 -0.072 34 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.999 -0.067 32 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.761 -0.059 31 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.499 -0.080 27 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.278 -0.044 27 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.047 -0.085 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.846 -0.081 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.667 -0.077 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.499 -0.071 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.206 -0.064 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.931 -0.055 25 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.731 -0.048 25 0 56 0
30DEC26 12.00 C 0.593 0.614 0.593 0.587 -0.030 26 90 5,223 +90
30DEC26 12.50 C 0.000 0.000 0.000 0.460 -0.029 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.347 -0.032 26 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.258 -0.029 26 0 44 0
30DEC26 14.00 C 0.000 0.000 0.000 0.193 -0.023 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.143 -0.017 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.104 -0.012 26 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.075 -0.010 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.054 -0.008 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.039 -0.006 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.027 -0.005 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.019 -0.004 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.243 -0.074 29 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.999 -0.077 27 0 20 0
30MAR27 8.50 C 0.000 0.000 0.000 2.761 -0.082 26 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.519 -0.104 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.301 -0.044 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.119 -0.108 25 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.974 -0.074 26 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.807 -0.075 26 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.657 -0.016 26 0 5 0
30MAR27 10.50 C 0.000 0.000 0.000 1.377 -0.062 26 0 5 0
30MAR27 11.00 C 1.068 1.150 1.056 1.100 -0.053 25 150 250 +50
30MAR27 11.50 C 0.000 0.000 0.000 0.910 -0.032 25 0 184 0
30MAR27 12.00 C 0.000 0.000 0.000 0.766 -0.002 26 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.617 -0.030 26 0 6 0
30MAR27 13.00 C 0.576 0.578 0.576 0.493 -0.035 26 100 183 -100
30MAR27 13.50 C 0.000 0.000 0.000 0.390 -0.028 26 0 27 0
30MAR27 14.00 C 0.000 0.000 0.000 0.304 -0.027 26 0 182 0
30MAR27 14.50 C 0.000 0.000 0.000 0.240 -0.022 26 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.187 -0.016 26 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.143 -0.015 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.112 -0.012 26 0 10 0
TOTAL CALL 554 28,618 +107
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 81 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 73 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 66 0 37 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 60 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.001 0.000 53 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.001 0.000 46 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 0.002 -0.001 22 0 1,156 0
29APR26 11.00 P 0.071 0.071 0.049 0.052 +0.005 21 25 880 +9
29APR26 11.50 P 0.329 0.346 0.295 0.317 +0.033 19 51 222 -31
29APR26 12.00 P 0.807 0.807 0.807 0.790 +0.086 0 20 133 -3
29APR26 12.50 P 0.000 0.000 0.000 1.290 +0.090 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.790 +0.090 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.290 +0.047 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.790 +0.037 0 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.290 +0.037 0 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.790 +0.037 0 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.290 +0.035 0 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.790 +0.035 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 35 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 0.002 +0.001 24 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.004 +0.001 23 0 37 0
28MAY26 9.50 P 0.041 0.041 0.041 0.010 +0.002 23 15 157 0
28MAY26 9.75 P 0.000 0.000 0.000 0.024 +0.006 23 0 469 0
28MAY26 10.00 P 0.000 0.000 0.000 0.048 +0.009 23 0 285 0
28MAY26 10.50 P 0.160 0.160 0.158 0.159 +0.019 22 22 495 0
28MAY26 11.00 P 0.400 0.400 0.382 0.380 +0.026 22 19 433 -4
28MAY26 11.50 P 0.732 0.732 0.700 0.716 +0.026 21 50 555 +50
28MAY26 12.00 P 1.125 1.125 1.125 1.170 +0.082 23 20 178 0
28MAY26 12.50 P 0.000 0.000 0.000 1.645 +0.088 23 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.112 +0.065 0 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.603 +0.021 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.097 +0.022 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.593 +0.023 0 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.086 +0.009 0 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.588 +0.023 0 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.086 +0.013 0 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 0.001 -0.001 23 0 95 0
29JUN26 8.50 P 0.000 0.000 0.000 0.003 0.000 24 0 99 0
29JUN26 8.75 P 0.000 0.000 0.000 0.008 0.000 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.016 +0.001 24 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.030 +0.002 24 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.049 +0.002 24 0 141 0
29JUN26 9.75 P 0.000 0.000 0.000 0.081 +0.005 24 0 282 0
29JUN26 10.00 P 0.112 0.115 0.112 0.129 +0.010 24 25 437 +10
29JUN26 10.50 P 0.282 0.285 0.244 0.277 +0.019 24 90 540 +64
29JUN26 11.00 P 0.503 0.510 0.468 0.508 +0.033 23 286 690 +38
29JUN26 11.50 P 0.000 0.000 0.000 0.820 +0.016 23 0 305 0
29JUN26 12.00 P 1.236 1.236 1.236 1.274 +0.080 27 15 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.679 +0.076 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.118 +0.003 0 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.610 +0.020 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.097 +0.002 0 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.594 +0.006 0 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.090 +0.006 0 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.588 +0.007 0 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.086 +0.013 0 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.568 -0.009 0 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.083 +0.023 0 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.582 +0.022 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.003 0.000 24 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 0.007 +0.001 25 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.013 +0.001 24 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.024 +0.002 25 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.038 +0.001 24 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.061 +0.004 24 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.093 +0.006 24 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.138 +0.009 24 0 90 0
30JUL26 10.00 P 0.176 0.176 0.176 0.197 +0.013 24 2 85 0
30JUL26 10.50 P 0.337 0.337 0.337 0.363 +0.023 24 4 178 +4
30JUL26 11.00 P 0.590 0.590 0.590 0.598 +0.036 24 5 133 +5
30JUL26 11.50 P 0.000 0.000 0.000 0.899 +0.048 23 0 17 0
30JUL26 12.00 P 0.000 0.000 0.000 1.281 +0.025 23 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.720 +0.072 24 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.174 +0.019 24 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.621 -0.001 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.119 +0.017 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.596 +0.005 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.091 +0.006 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.588 +0.007 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.086 - 0 0 0 -
29SEP26 8.00 P 0.000 0.000 0.000 0.024 +0.001 26 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.037 +0.002 26 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.053 +0.001 26 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.078 +0.003 26 0 141 0
29SEP26 9.00 P 0.098 0.098 0.098 0.111 +0.005 26 1 119 +1
29SEP26 9.25 P 0.000 0.000 0.000 0.153 +0.008 26 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.204 +0.011 26 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.265 +0.011 26 0 64 0
29SEP26 10.00 P 0.320 0.320 0.309 0.342 +0.011 26 4 155 +4
29SEP26 10.50 P 0.000 0.000 0.000 0.528 +0.002 25 0 196 0
29SEP26 11.00 P 0.000 0.000 0.000 0.787 +0.014 26 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.106 +0.023 26 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.439 +0.050 26 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.827 +0.060 26 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.317 +0.071 30 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.774 +0.073 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.213 +0.036 30 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.678 +0.009 30 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.171 +0.042 32 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.633 -0.011 26 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.111 -0.014 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.595 +0.018 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.083 +0.003 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.587 +0.003 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.064 0.000 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.088 +0.003 26 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.120 +0.005 26 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.157 +0.007 26 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.204 +0.008 26 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.260 +0.011 26 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.322 +0.012 26 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.400 +0.016 26 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.483 +0.008 25 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.686 -0.002 25 0 113 0
30DEC26 11.00 P 0.000 0.000 0.000 0.956 +0.015 26 0 114 0
30DEC26 11.50 P 0.000 0.000 0.000 1.275 +0.030 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.583 +0.050 26 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 2.008 +0.060 28 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.417 +0.066 29 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.853 +0.070 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.313 +0.076 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.746 +0.037 30 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.207 +0.012 30 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.692 +0.001 31 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.169 +0.041 32 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.624 -0.018 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.123 0.000 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.588 -0.018 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.106 +0.004 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.149 +0.006 26 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.191 +0.009 26 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.227 +0.009 25 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.283 +0.012 25 0 36 0
30MAR27 9.25 P 0.000 0.000 0.000 0.344 +0.012 25 0 17 0
30MAR27 9.50 P 0.000 0.000 0.000 0.419 +0.017 25 0 15 0
30MAR27 9.75 P 0.000 0.000 0.000 0.497 +0.017 25 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.590 +0.012 25 0 98 0
30MAR27 10.50 P 0.823 0.823 0.806 0.810 +0.017 25 200 201 -74
30MAR27 11.00 P 1.052 1.072 1.049 1.054 -0.005 25 200 53 +12
30MAR27 11.50 P 0.000 0.000 0.000 1.374 +0.014 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.736 +0.096 27 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.104 +0.054 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.501 +0.062 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.916 +0.063 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.364 +0.073 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.828 +0.078 30 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.291 +0.067 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.739 +0.028 31 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.208 +0.031 31 0 0 0
TOTAL PUT 1,054 16,950 +85
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$ 14.49
29APR26 7.25 C 0.00 0.00 0.00 7.24 -0.11 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 6.99 -0.11 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 6.74 -0.11 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 6.49 -0.11 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.24 -0.11 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.99 -0.11 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.74 -0.11 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 5.49 -0.11 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.24 -0.11 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.99 -0.11 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.74 -0.12 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.49 -0.12 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 3.99 -0.12 0 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 3.49 -0.12 0 0 75 0
29APR26 11.50 C 0.00 0.00 0.00 3.01 -0.10 85 0 408 0
29APR26 12.00 C 2.57 2.57 2.57 2.54 -0.07 89 22 218 -20
29APR26 12.50 C 0.00 0.00 0.00 2.07 -0.05 83 0 56 0
29APR26 13.00 C 0.00 0.00 0.00 1.53 -0.11 54 0 356 0
29APR26 13.50 C 0.00 0.00 0.00 1.09 -0.11 53 0 230 0
29APR26 14.00 C 0.00 0.00 0.00 0.71 -0.09 52 0 361 0
29APR26 14.50 C 0.00 0.00 0.00 0.43 -0.07 53 0 182 0
29APR26 15.00 C 0.25 0.25 0.25 0.25 -0.05 56 18 292 +15
29APR26 15.50 C 0.14 0.14 0.14 0.12 -0.04 55 2 186 0
29APR26 16.00 C 0.11 0.11 0.11 0.06 -0.02 56 1 302 0
29APR26 16.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 251 0
29APR26 17.00 C 0.04 0.04 0.04 0.01 -0.01 56 4 376 -4
29APR26 17.50 C 0.03 0.03 0.03 0.01 0.00 65 10 168 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 403 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 739 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 277 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 96 0 416 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 102 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 128 0 339 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 139 0 98 0
28MAY26 8.25 C 0.00 0.00 0.00 6.26 -0.11 60 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.01 -0.11 51 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.76 -0.11 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 5.51 -0.11 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 5.26 -0.11 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.00 -0.12 0 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 4.76 -0.11 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.51 -0.12 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.02 -0.11 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.52 -0.11 37 0 411 0
28MAY26 11.50 C 0.00 0.00 0.00 3.01 -0.11 0 0 715 0
28MAY26 12.00 C 0.00 0.00 0.00 2.64 0.00 51 2 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.21 -0.04 50 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 1.74 -0.15 43 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.36 -0.11 42 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 1.07 -0.04 43 0 187 0
28MAY26 14.50 C 0.00 0.00 0.00 0.79 -0.05 42 0 288 0
28MAY26 15.00 C 0.60 0.60 0.60 0.60 -0.04 44 1 77 0
28MAY26 15.50 C 0.00 0.00 0.00 0.43 -0.05 44 0 51 0
28MAY26 16.00 C 0.00 0.00 0.00 0.30 -0.04 44 0 147 0
28MAY26 16.50 C 0.00 0.00 0.00 0.21 -0.03 44 0 154 0
28MAY26 17.00 C 0.00 0.00 0.00 0.14 -0.02 44 0 196 0
28MAY26 17.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 144 0
28MAY26 18.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.03 0.00 46 0 105 0
28MAY26 19.50 C 0.00 0.00 0.00 0.02 0.00 46 0 50 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 45 0 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 56 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29JUN26 5.50 C 0.00 0.00 0.00 9.01 -0.11 103 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 8.76 -0.11 97 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 8.51 -0.11 91 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 8.26 -0.11 85 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.01 -0.11 79 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.76 -0.11 72 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 7.51 -0.11 64 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 7.26 -0.11 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.01 -0.11 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.76 -0.11 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 6.51 -0.11 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 6.26 -0.11 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.03 -0.09 68 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 5.84 -0.04 83 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 5.57 -0.06 75 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 5.27 -0.11 50 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.08 -0.05 69 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 4.79 -0.09 55 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 4.59 -0.04 64 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.12 -0.03 61 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 3.55 -0.10 42 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.06 -0.12 38 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 2.64 -0.10 42 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.22 -0.10 42 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 1.83 -0.10 41 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 1.50 -0.09 42 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.23 -0.02 43 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.98 -0.04 43 0 120 0
29JUN26 15.00 C 0.00 0.00 0.00 0.76 -0.04 42 0 82 0
29JUN26 15.50 C 0.00 0.00 0.00 0.59 -0.06 42 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.45 -0.05 42 0 204 0
29JUN26 16.50 C 0.00 0.00 0.00 0.34 -0.04 42 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 0.25 -0.04 42 0 65 0
29JUN26 17.50 C 0.00 0.00 0.00 0.18 -0.03 42 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.14 -0.02 42 0 51 0
29JUN26 18.50 C 0.00 0.00 0.00 0.10 -0.02 42 0 62 0
29JUN26 19.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.05 -0.01 42 0 51 0
29JUN26 20.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 144 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 198 0
30JUL26 9.75 C 0.00 0.00 0.00 4.79 -0.09 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.59 -0.05 56 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.12 -0.03 54 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.62 -0.06 47 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.20 -0.02 48 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.71 -0.08 42 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.35 -0.10 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.87 -0.09 38 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 1.62 -0.08 41 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 1.37 -0.02 42 0 103 0
30JUL26 14.50 C 0.00 0.00 0.00 1.12 -0.06 41 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 0.93 -0.05 42 0 60 0
30JUL26 15.50 C 0.00 0.00 0.00 0.75 -0.05 41 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.60 -0.06 41 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.48 -0.05 41 0 18 0
30JUL26 17.00 C 0.00 0.00 0.00 0.38 -0.04 41 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.30 -0.03 41 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.24 -0.03 41 0 32 0
30JUL26 18.50 C 0.00 0.00 0.00 0.19 -0.02 41 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.11 -0.02 41 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 7.76 -0.11 58 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 7.51 -0.11 53 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 7.26 -0.11 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.01 -0.11 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.76 -0.11 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 6.51 -0.11 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 6.26 -0.11 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.03 -0.09 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.84 -0.04 60 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.57 -0.06 55 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.27 -0.11 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.08 -0.06 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.79 -0.10 42 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.64 0.00 51 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.15 0.00 46 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 3.67 -0.01 42 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.26 -0.12 42 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 2.84 -0.02 40 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 2.54 -0.07 42 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.22 -0.06 41 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 1.88 -0.12 40 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 1.63 -0.11 40 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.42 -0.05 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.24 -0.04 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.06 -0.07 40 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 0.91 -0.08 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 0.77 -0.09 40 0 500 0
29SEP26 17.00 C 0.00 0.00 0.00 0.65 -0.08 40 0 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.54 -0.08 40 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.46 -0.07 40 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.07 40 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.32 -0.06 40 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.27 -0.05 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.23 -0.04 40 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 68 0
30DEC26 7.25 C 0.00 0.00 0.00 7.26 -0.11 0 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.01 -0.11 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 6.76 -0.11 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 6.51 -0.11 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 6.26 -0.12 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.03 -0.10 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.84 -0.04 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 5.57 -0.07 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 5.29 -0.12 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.08 -0.09 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.83 -0.12 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.64 0.00 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.20 -0.08 39 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 3.78 -0.10 38 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 3.40 -0.09 38 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.04 -0.12 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 2.71 -0.10 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.43 -0.10 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.20 -0.07 38 0 18 0
30DEC26 14.00 C 0.00 0.00 0.00 1.93 -0.11 37 0 15 0
30DEC26 14.50 C 0.00 0.00 0.00 1.72 -0.10 38 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.54 -0.09 38 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.39 -0.06 39 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.25 -0.04 39 0 103 0
30DEC26 16.50 C 0.00 0.00 0.00 1.12 -0.04 39 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.98 -0.07 39 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.87 -0.08 39 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.76 -0.08 39 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 -0.08 39 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.59 -0.06 39 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.51 -0.05 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.45 -0.05 39 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.34 -0.04 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.26 -0.04 39 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 -0.02 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.14 -0.11 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 4.92 -0.12 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.73 -0.11 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.34 -0.11 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.99 -0.10 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.65 -0.10 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.24 -0.19 36 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.04 -0.10 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.77 -0.09 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.46 -0.07 37 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.24 -0.07 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.01 -0.07 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 1.81 -0.08 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.70 -0.01 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.54 -0.05 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.41 -0.04 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.27 -0.05 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.14 -0.06 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.03 -0.05 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.92 -0.06 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.82 -0.05 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.74 -0.05 38 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.67 -0.04 38 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.53 -0.04 38 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.42 -0.04 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 -0.03 38 0 44 0
TOTAL CALL 60 22,795 -9
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 214 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 205 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 186 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 177 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 169 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 153 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 145 0 18 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 137 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 130 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 122 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 94 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 80 0 220 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 68 0 240 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.01 55 0 376 0
29APR26 13.00 P 0.05 0.05 0.04 0.04 0.00 56 21 330 -18
29APR26 13.50 P 0.00 0.00 0.00 0.10 0.00 54 0 508 0
29APR26 14.00 P 0.15 0.20 0.15 0.22 0.00 53 147 287 +110
29APR26 14.50 P 0.00 0.00 0.00 0.45 +0.03 56 0 292 0
29APR26 15.00 P 0.00 0.00 0.00 0.74 +0.03 54 0 88 0
29APR26 15.50 P 0.00 0.00 0.00 1.14 +0.06 57 0 89 0
29APR26 16.00 P 0.00 0.00 0.00 1.56 +0.09 55 0 109 0
29APR26 16.50 P 0.00 0.00 0.00 2.03 +0.10 56 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 2.51 +0.10 0 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 3.04 +0.10 81 2 198 -2
29APR26 18.00 P 0.00 0.00 0.00 3.51 +0.05 0 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 4.01 +0.08 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.51 +0.11 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.01 +0.11 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.51 +0.11 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.51 +0.11 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.51 +0.11 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.51 +0.11 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 47 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.02 0.00 46 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 1,247 0
28MAY26 12.50 P 0.00 0.00 0.00 0.12 0.00 42 0 1,313 0
28MAY26 13.00 P 0.16 0.16 0.16 0.21 0.00 42 10 955 -10
28MAY26 13.50 P 0.00 0.00 0.00 0.35 +0.01 42 0 328 0
28MAY26 14.00 P 0.00 0.00 0.00 0.56 +0.03 44 0 270 0
28MAY26 14.50 P 0.00 0.00 0.00 0.79 +0.03 44 0 388 0
28MAY26 15.00 P 0.00 0.00 0.00 1.10 +0.06 45 0 264 0
28MAY26 15.50 P 0.00 0.00 0.00 1.43 +0.05 45 0 210 0
28MAY26 16.00 P 0.00 0.00 0.00 1.77 +0.07 43 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 2.18 +0.05 43 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.67 +0.10 48 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 3.08 +0.06 44 2 107 +2
28MAY26 18.00 P 0.00 0.00 0.00 3.55 +0.05 45 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 4.02 +0.03 42 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.51 +0.05 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.08 +0.14 62 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.55 +0.10 61 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.54 +0.13 66 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.51 +0.11 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.51 +0.11 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 44 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 0.00 39 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.04 0.00 41 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 119 0
29JUN26 11.50 P 0.10 0.10 0.10 0.14 +0.01 41 15 88 +15
29JUN26 12.00 P 0.00 0.00 0.00 0.22 +0.01 41 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.34 +0.01 41 0 873 0
29JUN26 13.00 P 0.37 0.37 0.37 0.49 +0.02 41 10 660 +3
29JUN26 13.50 P 0.00 0.00 0.00 0.67 +0.02 41 0 143 0
29JUN26 14.00 P 0.00 0.00 0.00 0.90 +0.02 40 0 115 0
29JUN26 14.50 P 0.00 0.00 0.00 1.17 0.00 40 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 1.48 +0.01 40 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 1.84 0.00 41 0 115 0
29JUN26 16.00 P 0.00 0.00 0.00 2.16 +0.01 38 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 2.55 +0.05 37 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.99 +0.07 38 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 3.41 +0.06 36 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.88 +0.07 36 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 4.35 +0.07 35 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.82 +0.07 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.29 +0.08 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.80 +0.11 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.72 -0.06 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.71 -0.04 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.79 +0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.05 0.00 40 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.08 0.00 39 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.14 0.00 40 0 4 0
30JUL26 11.50 P 0.00 0.00 0.00 0.22 +0.01 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.33 +0.02 40 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.46 +0.02 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.62 +0.02 40 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.82 +0.02 39 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 1.07 0.00 40 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 1.35 +0.03 40 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 1.63 -0.02 39 0 150 0
30JUL26 15.50 P 1.87 1.87 1.87 2.01 +0.03 41 15 270 +15
30JUL26 16.00 P 0.00 0.00 0.00 2.35 +0.05 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.73 +0.03 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.14 +0.03 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.61 +0.07 42 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.05 +0.09 42 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.51 +0.10 43 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.96 +0.09 43 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.41 +0.07 42 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.97 +0.13 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 46 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 42 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.02 0.00 40 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.04 0.00 40 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.06 0.00 41 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.07 0.00 40 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.01 39 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.28 -0.01 39 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 -0.01 39 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.52 -0.01 39 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.68 -0.01 39 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.87 -0.01 39 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 1.12 -0.01 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.34 0.00 39 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.63 +0.01 40 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.95 0.00 40 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 2.29 0.00 40 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.66 +0.01 41 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 2.98 +0.03 40 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 3.39 +0.05 41 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.79 +0.02 41 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 4.23 +0.04 42 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.68 +0.05 42 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 5.11 +0.12 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.57 +0.14 43 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.03 +0.14 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.00 +0.18 46 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.86 +0.09 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.83 +0.09 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.02 0.00 38 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.03 0.00 39 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.04 -0.01 39 0 82 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 0.00 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 0.00 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.14 -0.01 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.17 -0.01 38 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.21 -0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.25 -0.01 38 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 -0.01 38 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 -0.01 38 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 -0.01 38 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.76 0.00 38 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.95 +0.02 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 +0.01 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.42 +0.02 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.68 0.00 39 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 +0.01 40 0 30 0
30DEC26 15.00 P 0.00 0.00 0.00 2.29 0.00 40 0 21 0
30DEC26 15.50 P 0.00 0.00 0.00 2.62 +0.01 40 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.96 +0.01 40 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 3.33 +0.02 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.70 +0.03 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 4.10 +0.03 41 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 4.39 +0.04 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.80 +0.05 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.22 +0.05 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.65 +0.05 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.09 +0.06 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.00 +0.07 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.93 +0.08 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.88 +0.08 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.27 0.00 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.31 -0.01 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.36 0.00 37 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.47 -0.02 38 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 0.00 37 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.76 +0.02 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.92 +0.01 37 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 1.12 +0.01 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.35 +0.02 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.58 +0.01 37 0 0 0
30MAR27 14.00 P 1.83 1.83 1.82 1.86 +0.02 38 6 16 0
30MAR27 14.50 P 0.00 0.00 0.00 2.16 0.00 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.50 +0.02 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.84 +0.05 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.19 +0.05 40 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.53 +0.04 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.80 +0.05 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.17 +0.05 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.56 +0.06 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.96 +0.06 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.37 +0.07 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.79 +0.07 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.22 +0.07 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.10 +0.08 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.01 +0.09 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.95 +0.10 38 0 0 0
TOTAL PUT 228 31,354 +115
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$ 12.71
29APR26 9.00 C 0.00 0.00 0.00 3.71 -0.12 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.46 -0.12 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.21 -0.12 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.96 -0.13 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.71 -0.13 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.21 -0.13 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.72 -0.12 49 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.23 -0.12 43 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.79 -0.12 45 0 5 0
29APR26 12.50 C 0.44 0.44 0.44 0.42 -0.13 43 5 93 +5
29APR26 13.00 C 0.00 0.00 0.00 0.19 -0.09 43 0 278 0
29APR26 13.50 C 0.00 0.00 0.00 0.07 -0.05 44 0 427 0
29APR26 14.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 343 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 134 0
29APR26 15.00 C 0.01 0.01 0.01 0.01 0.00 59 40 123 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 53 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 87 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 96 0 354 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 111 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 119 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 126 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 133 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 139 0 175 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 152 0 31 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 164 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.73 -0.12 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.48 -0.12 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.23 -0.13 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.99 -0.12 39 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.74 -0.13 35 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.26 -0.13 36 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.81 -0.12 38 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.39 -0.12 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.02 -0.12 37 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.70 -0.15 36 0 15 0
28MAY26 13.00 C 0.00 0.00 0.00 0.47 -0.12 36 0 35 0
28MAY26 13.50 C 0.33 0.33 0.33 0.30 -0.09 36 2 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.19 -0.06 37 18 133 -18
28MAY26 14.50 C 0.00 0.00 0.00 0.11 -0.05 37 0 135 0
28MAY26 15.00 C 0.00 0.00 0.00 0.07 -0.02 38 18 331 -18
28MAY26 15.50 C 0.06 0.06 0.06 0.04 -0.02 39 1 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.76 -0.12 38 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.52 -0.12 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.28 -0.12 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.05 -0.12 39 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.81 -0.13 38 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.37 -0.12 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.96 -0.12 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.59 -0.11 38 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.24 -0.15 37 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.95 -0.15 37 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.72 -0.14 37 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.55 -0.10 38 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.41 -0.08 38 0 80 0
29JUN26 14.50 C 0.00 0.00 0.00 0.30 -0.06 39 0 7 0
29JUN26 15.00 C 0.00 0.00 0.00 0.21 -0.05 39 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.15 -0.03 39 0 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.10 -0.03 39 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.07 -0.02 39 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.02 38 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 65 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1 0
30JUL26 9.00 C 0.00 0.00 0.00 3.81 -0.12 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.57 -0.12 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.35 -0.11 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.12 -0.12 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.91 -0.11 40 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.49 -0.11 39 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.11 -0.10 39 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.76 -0.10 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.45 -0.09 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.18 -0.08 39 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.95 -0.07 39 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.75 -0.10 39 0 72 0
30JUL26 14.00 C 0.00 0.00 0.00 0.60 -0.07 39 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.48 -0.05 40 0 16 0
30JUL26 15.00 C 0.00 0.00 0.00 0.37 -0.04 40 0 55 0
30JUL26 15.50 C 0.00 0.00 0.00 0.28 -0.03 39 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 145 0
30JUL26 16.50 C 0.00 0.00 0.00 0.16 -0.02 39 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.92 -0.11 40 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.70 -0.11 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.49 -0.11 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.28 -0.11 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.08 -0.11 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.70 -0.10 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.35 -0.10 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.03 -0.09 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.74 -0.09 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.49 -0.08 39 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 1.26 -0.07 39 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 1.06 -0.07 39 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.89 -0.06 39 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.74 -0.05 39 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.61 -0.05 39 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 -0.04 39 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.42 -0.03 39 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.34 -0.03 39 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.28 -0.03 39 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.23 -0.02 39 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.02 39 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.15 -0.02 39 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.09 -0.12 39 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.89 -0.12 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.70 -0.11 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.51 -0.11 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.33 -0.10 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.98 -0.10 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.66 -0.10 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.37 -0.09 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.10 -0.08 39 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.85 -0.08 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.63 -0.08 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.43 -0.07 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.25 -0.07 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.09 -0.06 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.95 -0.06 39 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.83 -0.05 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.72 -0.05 39 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 0.62 -0.05 39 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 -0.04 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.47 -0.03 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.40 -0.03 39 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.35 -0.03 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.30 -0.02 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.26 -0.02 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.22 -0.02 39 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.02 39 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.27 -0.11 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.08 -0.11 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.90 -0.11 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.72 -0.11 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.55 -0.11 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.23 -0.10 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.92 -0.10 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.64 -0.10 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.39 -0.08 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.15 -0.08 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.93 -0.08 39 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.73 -0.08 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.56 -0.06 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.39 -0.07 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.25 -0.06 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.11 -0.06 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.99 -0.06 39 0 180 0
30MAR27 16.50 C 0.00 0.00 0.00 0.89 -0.04 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.79 -0.04 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.70 -0.04 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.63 -0.03 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.56 -0.03 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.50 -0.03 39 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.44 -0.03 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.39 -0.03 39 0 101 0
TOTAL CALL 84 9,852 -31
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 100 0 20 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 92 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 85 0 45 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 177 0
29APR26 11.50 P 0.03 0.03 0.03 0.02 0.00 46 5 81 +5
29APR26 12.00 P 0.10 0.10 0.09 0.08 0.00 46 135 307 +35
29APR26 12.50 P 0.24 0.24 0.24 0.22 +0.03 45 15 216 +15
29APR26 13.00 P 0.00 0.00 0.00 0.49 +0.06 46 0 225 0
29APR26 13.50 P 0.00 0.00 0.00 0.86 +0.08 45 0 92 0
29APR26 14.00 P 0.00 0.00 0.00 1.31 +0.10 45 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 1.79 +0.11 0 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 2.29 +0.12 0 0 106 0
29APR26 15.50 P 0.00 0.00 0.00 2.79 +0.12 0 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 3.29 +0.12 0 0 21 -14
29APR26 16.50 P 0.00 0.00 0.00 3.79 +0.12 0 0 67 0
29APR26 17.00 P 0.00 0.00 0.00 4.29 +0.12 0 0 131 0
29APR26 17.50 P 0.00 0.00 0.00 4.79 +0.12 0 0 0 -360
29APR26 18.00 P 0.00 0.00 0.00 5.29 +0.12 0 0 265 0
29APR26 18.50 P 0.00 0.00 0.00 5.79 +0.12 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.29 +0.12 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.79 +0.12 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.29 +0.12 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.29 +0.12 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.29 +0.12 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.29 +0.12 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.29 +0.12 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.29 +0.12 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 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 0.01 -0.01 37 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 -0.01 38 0 42 0
28MAY26 11.00 P 0.00 0.00 0.00 0.08 0.00 38 0 56 0
28MAY26 11.50 P 0.00 0.00 0.00 0.16 0.00 38 0 65 0
28MAY26 12.00 P 0.31 0.31 0.31 0.29 +0.02 37 15 50 0
28MAY26 12.50 P 0.00 0.00 0.00 0.50 +0.05 38 0 72 0
28MAY26 13.00 P 0.80 0.80 0.80 0.77 +0.07 39 1 97 -1
28MAY26 13.50 P 0.00 0.00 0.00 1.07 +0.06 37 0 171 0
28MAY26 14.00 P 0.00 0.00 0.00 1.45 +0.06 37 0 99 0
28MAY26 14.50 P 0.00 0.00 0.00 1.88 +0.09 37 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.33 +0.09 37 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 2.80 +0.10 36 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.29 +0.11 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.79 +0.12 0 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.29 +0.12 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.79 +0.12 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.29 +0.12 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.79 +0.12 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.29 +0.12 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 6.79 +0.12 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.29 +0.12 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.29 +0.12 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.29 +0.12 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.29 +0.12 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 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 40 0 10 0
29JUN26 10.50 P 0.13 0.13 0.13 0.12 0.00 39 20 30 +20
29JUN26 11.00 P 0.00 0.00 0.00 0.21 0.00 39 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.34 +0.02 39 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.51 +0.04 39 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.73 +0.05 39 0 0 0
29JUN26 13.00 P 1.00 1.00 1.00 1.01 +0.08 39 1 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.33 +0.09 40 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.64 +0.05 38 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.03 +0.06 38 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.45 +0.08 39 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.89 +0.09 39 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.34 +0.09 38 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.82 +0.10 39 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.30 +0.11 38 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 4.79 +0.11 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.29 +0.12 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 5.79 +0.12 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.29 +0.12 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 6.79 +0.12 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.29 +0.12 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.29 +0.12 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.29 +0.12 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.29 +0.12 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.29 +0.12 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.29 +0.12 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.29 +0.12 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.29 +0.12 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.29 +0.12 0 0 0 -2
29JUN26 29.00 P 0.00 0.00 0.00 16.29 +0.12 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.29 +0.12 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.29 +0.12 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 0.00 38 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.11 +0.01 40 0 60 0
30JUL26 10.00 P 0.00 0.00 0.00 0.14 +0.01 40 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.22 +0.01 39 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.34 +0.02 40 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.49 +0.02 39 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.68 +0.06 39 0 82 0
30JUL26 12.50 P 0.00 0.00 0.00 0.91 +0.05 39 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 1.17 +0.06 39 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.47 +0.06 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.81 +0.07 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.18 +0.08 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.57 +0.08 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.99 +0.09 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.43 +0.10 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.88 +0.10 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.34 +0.10 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.82 +0.11 39 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.30 +0.11 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.14 0.00 39 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.18 +0.01 39 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.27 +0.01 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.39 +0.02 39 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.53 +0.02 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.71 +0.03 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.92 +0.04 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.16 +0.04 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.43 +0.05 39 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.73 +0.06 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.05 +0.06 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.41 +0.07 39 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 2.78 +0.08 39 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.17 +0.08 39 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.59 +0.09 39 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.01 +0.09 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.46 +0.10 39 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.91 +0.10 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.37 +0.10 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 5.84 +0.11 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.32 +0.11 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.80 +0.11 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.30 +0.12 40 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.29 +0.12 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.29 +0.12 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.29 +0.12 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.29 +0.12 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.29 +0.12 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.29 +0.12 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.29 +0.12 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.29 +0.12 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.29 +0.12 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.29 +0.01 39 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.34 +0.01 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 +0.02 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.46 +0.01 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.61 +0.02 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.78 +0.02 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.98 +0.03 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.20 +0.03 39 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.46 +0.04 39 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.73 +0.04 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.03 +0.05 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.35 +0.06 39 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.68 +0.06 39 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.05 +0.07 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.42 +0.07 39 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.81 +0.07 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.21 +0.07 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.64 +0.09 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.06 +0.08 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.51 +0.10 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.96 +0.10 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.41 +0.10 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.88 +0.10 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.35 +0.10 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.31 +0.11 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.29 +0.11 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.29 +0.12 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.29 +0.12 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.29 +0.12 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.42 +0.01 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 +0.02 39 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.56 +0.02 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.63 +0.02 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.80 +0.02 39 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.99 +0.03 39 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.20 +0.03 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.44 +0.04 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.69 +0.04 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.97 +0.04 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.27 +0.05 39 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.58 +0.05 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.92 +0.06 39 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.27 +0.07 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.63 +0.06 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.01 +0.07 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.41 +0.08 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.81 +0.08 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.22 +0.08 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.65 +0.09 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.08 +0.09 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.53 +0.10 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.98 +0.10 39 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.43 +0.09 39 0 0 0
TOTAL PUT 192 4,677 -302
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$ 169.70
29APR26 142.50 C 0.00 0.00 0.00 27.31 -5.30 55 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 24.86 -5.29 56 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 22.43 -5.27 55 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 20.05 -5.23 55 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 17.73 -5.18 55 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 15.50 -5.09 55 0 31 0
29APR26 157.50 C 0.00 0.00 0.00 13.38 -4.97 55 0 50 0
29APR26 160.00 C 0.00 0.00 0.00 11.38 -4.81 55 0 47 0
29APR26 162.50 C 0.00 0.00 0.00 9.55 -4.60 55 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 7.88 -4.35 55 0 73 0
29APR26 167.50 C 6.35 6.45 6.35 6.30 -4.16 54 9 128 +5
29APR26 170.00 C 5.48 5.48 4.43 5.08 -3.76 55 4 60 0
29APR26 172.50 C 3.41 3.41 3.41 3.90 -3.25 54 1 210 +1
29APR26 175.00 C 2.50 2.50 2.50 3.00 -2.90 54 4 266 0
29APR26 177.50 C 1.81 1.81 1.81 2.27 -2.53 54 15 59 +1
29APR26 180.00 C 1.64 1.69 1.30 1.69 -2.17 54 49 69 -33
29APR26 182.50 C 1.23 1.23 1.01 1.23 -1.83 55 45 96 -38
29APR26 185.00 C 0.86 0.86 0.81 0.89 -1.51 55 24 98 -16
29APR26 187.50 C 0.92 0.92 0.54 0.62 -1.23 55 21 530 -11
29APR26 190.00 C 0.50 0.50 0.50 0.43 -0.98 55 1 92 -1
29APR26 192.50 C 0.00 0.00 0.00 0.31 -0.75 55 0 59 0
29APR26 195.00 C 0.32 0.32 0.32 0.21 -0.58 56 1 65 -1
29APR26 197.50 C 0.00 0.00 0.00 0.14 -0.48 56 0 35 0
29APR26 200.00 C 0.25 0.25 0.20 0.09 -0.36 56 2 373 -2
29APR26 205.00 C 0.27 0.27 0.27 0.04 -0.19 56 2 469 -2
29APR26 210.00 C 0.00 0.00 0.00 0.02 -0.09 58 0 229 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 112 0
29APR26 220.00 C 0.10 0.10 0.10 0.01 -0.02 64 1 160 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 69 0 370 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 74 0 520 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 79 0 361 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 84 0 156 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 88 0 433 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 93 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 97 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 109 0 104 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 113 0 50 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 117 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 124 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 131 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 27.30 -4.85 52 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 25.31 -4.76 52 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 23.39 -4.66 52 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 21.55 -4.55 52 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 19.80 -4.42 52 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 18.13 -4.28 52 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 16.56 -4.13 52 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 15.07 -3.98 52 0 6 0
28MAY26 165.00 C 0.00 0.00 0.00 13.83 -3.66 53 0 31 0
28MAY26 167.50 C 0.00 0.00 0.00 12.42 -3.60 52 0 108 0
28MAY26 170.00 C 11.00 11.00 10.70 11.13 -3.27 52 10 42 0
28MAY26 172.50 C 0.00 0.00 0.00 9.95 -3.09 51 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 8.87 -2.98 51 0 71 0
28MAY26 177.50 C 0.00 0.00 0.00 7.86 -2.83 51 0 40 0
28MAY26 180.00 C 0.00 0.00 0.00 6.96 -2.66 51 0 23 0
28MAY26 182.50 C 5.90 5.90 5.90 6.18 -2.50 51 1 22 0
28MAY26 185.00 C 5.58 5.80 5.58 5.47 -2.34 51 44 159 +44
28MAY26 187.50 C 0.00 0.00 0.00 4.84 -2.16 51 0 17 0
28MAY26 190.00 C 0.00 0.00 0.00 4.26 -2.01 51 0 3 0
28MAY26 192.50 C 0.00 0.00 0.00 3.75 -1.85 51 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 3.29 -1.70 51 0 62 0
28MAY26 197.50 C 0.00 0.00 0.00 2.87 -1.56 51 0 32 0
28MAY26 200.00 C 0.00 0.00 0.00 2.51 -1.42 51 0 57 0
28MAY26 205.00 C 2.06 2.06 2.06 1.89 -1.18 51 15 39 0
28MAY26 210.00 C 1.47 1.67 1.37 1.45 -0.93 52 112 106 +74
28MAY26 215.00 C 1.26 1.30 1.26 1.08 -0.77 52 28 58 +28
28MAY26 220.00 C 0.00 0.00 0.00 0.80 -0.68 52 0 28 0
28MAY26 225.00 C 0.00 0.00 0.00 0.58 -0.54 52 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 0.42 -0.43 52 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.30 -0.31 52 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.22 -0.24 52 0 39 0
28MAY26 245.00 C 0.00 0.00 0.00 0.15 -0.19 52 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.11 -0.14 52 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.08 -0.10 52 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.06 -0.07 53 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.04 -0.06 52 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.03 -0.04 53 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 31.33 -4.67 52 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 29.47 -4.59 52 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 27.69 -4.52 52 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 26.01 -4.36 52 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 24.35 -4.28 52 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 22.80 -4.17 52 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 21.32 -3.99 52 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 19.86 -3.94 52 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 18.53 -3.81 52 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 17.13 -3.75 52 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 16.00 -3.57 52 0 59 0
29JUN26 170.00 C 0.00 0.00 0.00 14.89 -3.22 52 0 32 0
29JUN26 172.50 C 0.00 0.00 0.00 13.78 -3.09 52 0 61 0
29JUN26 175.00 C 12.55 12.55 12.27 12.74 -2.95 52 15 65 0
29JUN26 177.50 C 11.72 11.72 11.72 11.76 -2.83 52 10 25 0
29JUN26 180.00 C 12.50 12.50 10.50 10.85 -2.69 52 32 54 +32
29JUN26 182.50 C 9.96 10.33 9.62 10.00 -2.57 52 65 50 +5
29JUN26 185.00 C 9.56 9.56 9.04 9.16 -2.51 52 50 81 +49
29JUN26 187.50 C 0.00 0.00 0.00 8.36 -2.48 52 0 120 0
29JUN26 190.00 C 8.00 8.23 8.00 7.88 -2.15 52 35 41 +34
29JUN26 192.50 C 0.00 0.00 0.00 7.19 -2.07 52 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 6.64 -2.14 52 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 6.10 -1.99 52 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 5.57 -1.86 52 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 4.67 -1.70 52 0 17 0
29JUN26 210.00 C 4.36 4.36 4.36 3.76 -1.62 52 15 41 +12
29JUN26 215.00 C 0.00 0.00 0.00 3.24 -1.32 52 0 1 0
29JUN26 220.00 C 0.00 0.00 0.00 2.66 -1.14 52 0 115 0
29JUN26 225.00 C 0.00 0.00 0.00 2.21 -1.01 52 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 1.81 -0.85 52 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 1.49 -0.76 52 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 1.22 -0.63 52 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.99 -0.57 52 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.81 -0.47 52 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.65 -0.41 52 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.54 -0.34 52 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.42 -0.29 52 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.35 -0.25 52 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.28 -0.21 52 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.22 -0.18 52 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.18 -0.15 52 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.14 -0.12 52 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.12 -0.10 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.09 -0.09 52 0 130 0
30JUL26 152.50 C 0.00 0.00 0.00 27.11 -4.21 52 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 25.68 -4.03 52 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 24.25 -4.03 52 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 22.89 -3.96 52 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 21.66 -3.77 52 0 2 0
30JUL26 165.00 C 0.00 0.00 0.00 20.51 -3.57 53 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 19.30 -3.56 53 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 18.17 -3.19 53 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 17.09 -3.09 52 0 30 0
30JUL26 175.00 C 0.00 0.00 0.00 16.08 -3.00 52 0 0 0
30JUL26 177.50 C 15.49 15.56 14.50 15.08 -2.94 53 82 82 +82
30JUL26 180.00 C 14.52 14.52 13.86 14.16 -2.85 52 76 76 +75
30JUL26 182.50 C 13.63 13.63 13.07 13.28 -2.80 52 65 65 +65
30JUL26 185.00 C 12.75 12.75 11.85 12.47 -2.70 52 82 82 +82
30JUL26 187.50 C 0.00 0.00 0.00 11.69 -2.60 53 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 10.61 -2.90 51 0 1 0
30JUL26 192.50 C 0.00 0.00 0.00 9.96 -2.63 51 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 9.31 -2.68 51 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 8.93 -2.39 52 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 8.11 -2.55 52 0 49 0
30JUL26 205.00 C 0.00 0.00 0.00 7.33 -1.99 52 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 6.13 -2.14 52 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 5.54 -1.70 52 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 4.77 -1.58 52 0 7 0
30JUL26 225.00 C 0.00 0.00 0.00 4.16 -1.56 52 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 37.83 -4.15 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 36.25 -4.15 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 34.78 -4.04 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 33.39 -3.85 53 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 32.01 -3.80 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 30.62 -3.81 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 29.29 -3.75 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 28.10 -3.55 53 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 26.91 -3.43 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 25.68 -3.86 53 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 24.53 -3.84 53 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 23.28 -3.37 52 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 22.22 -3.32 52 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 21.41 -2.87 52 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 20.45 -2.78 53 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 19.53 -2.88 53 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 18.65 -2.81 53 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 17.58 -2.96 52 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 16.86 -2.78 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 16.22 -2.59 53 0 700 0
29SEP26 192.50 C 0.00 0.00 0.00 15.41 -2.73 53 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 14.69 -3.02 53 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 14.05 -2.83 53 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 13.41 -2.64 53 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 12.12 -2.61 53 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 10.98 -2.43 53 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 9.99 -2.13 53 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 9.01 -2.10 53 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 8.14 -1.67 53 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 7.40 -1.43 53 0 50 0
29SEP26 235.00 C 0.00 0.00 0.00 6.67 -1.41 53 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 5.98 -1.37 53 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 5.45 -1.17 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.93 -1.08 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 4.40 -1.08 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 3.98 -0.98 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.62 -0.81 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 3.25 -0.81 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 2.89 -0.80 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 2.71 -0.72 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 2.39 -0.58 53 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 2.14 -0.58 53 0 1 0
29SEP26 295.00 C 0.00 0.00 0.00 1.90 -0.58 53 0 0 0
29SEP26 300.00 C 2.76 2.85 2.76 1.78 -0.52 53 30 76 +28
30DEC26 142.50 C 0.00 0.00 0.00 42.67 -4.19 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 41.32 -4.00 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 39.97 -3.95 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 38.62 -3.95 52 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 37.28 -3.95 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 35.99 -3.89 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 34.84 -3.70 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 33.68 -3.59 52 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 32.53 -3.59 52 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 31.38 -3.59 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.09 -3.73 51 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 29.29 -3.38 52 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 28.28 -3.24 52 0 35 0
30DEC26 175.00 C 27.66 27.66 27.66 27.27 -3.20 52 15 15 +2
30DEC26 177.50 C 26.50 26.71 26.50 26.61 -2.84 52 16 16 +16
30DEC26 180.00 C 28.40 28.40 25.40 25.39 -3.09 52 2 31 +1
30DEC26 182.50 C 0.00 0.00 0.00 24.56 -2.97 52 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 23.74 -2.88 52 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 22.87 -2.87 52 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 21.86 -3.03 51 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 21.19 -2.88 51 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 20.46 -3.47 52 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 19.97 -3.16 52 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 19.08 -3.25 52 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 17.80 -2.93 52 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 16.60 -2.77 52 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 15.24 -2.87 52 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 14.13 -2.73 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 13.20 -2.40 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 12.53 -2.09 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 11.33 -1.93 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.50 -1.83 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 9.81 -1.59 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 9.12 -1.87 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 8.43 -1.55 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.77 -1.80 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 7.27 -1.33 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 6.78 -1.20 52 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 6.28 -1.21 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 5.79 -1.20 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 5.36 -1.14 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 5.02 -0.99 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 4.68 -0.90 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 4.34 -0.90 52 0 3 0
30MAR27 145.00 C 0.00 0.00 0.00 45.05 -4.22 50 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 43.74 -4.22 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 42.42 -4.22 50 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 41.10 -4.23 50 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 39.97 -4.04 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 38.85 -3.88 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 37.73 -3.88 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 36.60 -3.89 50 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 35.48 -3.89 50 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 34.35 -3.90 50 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 33.47 -3.66 50 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 32.85 -3.16 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 31.90 -3.29 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 30.97 -3.15 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 30.07 -3.09 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 29.20 -3.03 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 28.36 -2.97 51 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 27.57 -3.13 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 26.68 -2.94 51 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 26.18 -2.62 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 25.43 -2.37 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 23.95 -3.58 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 23.20 -3.58 50 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 21.71 -3.09 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 20.53 -2.77 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 19.35 -2.66 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.16 -3.30 50 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 16.98 -2.68 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 16.04 -2.44 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 15.14 -2.23 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 14.24 -2.23 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 13.34 -2.24 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 12.48 -2.20 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 11.82 -1.97 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 11.16 -1.82 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 10.49 -1.83 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 9.83 -1.83 50 0 0 0
30MAR27 275.00 C 11.33 11.33 11.33 9.18 -2.15 50 5 5 +4
30MAR27 280.00 C 0.00 0.00 0.00 8.70 -1.64 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 8.23 -1.45 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 7.76 -1.44 50 0 15 0
TOTAL CALL 984 18,727 +536
29APR26 142.50 P 0.00 0.00 0.00 0.05 +0.01 56 0 380 0
29APR26 145.00 P 0.35 0.35 0.35 0.09 +0.02 55 2 144 0
29APR26 147.50 P 0.00 0.00 0.00 0.17 +0.04 56 0 45 0
29APR26 150.00 P 0.00 0.00 0.00 0.28 +0.07 55 0 458 0
29APR26 152.50 P 1.06 1.06 1.06 0.47 +0.14 55 15 82 +15
29APR26 155.00 P 1.43 1.43 1.43 0.75 +0.23 56 3 143 +3
29APR26 157.50 P 2.00 2.00 1.46 1.14 +0.36 56 30 138 +10
29APR26 160.00 P 1.86 2.08 1.86 1.66 +0.52 56 4 233 +1
29APR26 162.50 P 1.62 1.62 1.62 2.34 +0.72 56 1 86 +1
29APR26 165.00 P 2.43 4.30 2.43 3.20 +0.98 56 8 282 +2
29APR26 167.50 P 4.81 5.20 4.81 4.21 +1.24 56 8 106 +4
29APR26 170.00 P 4.60 6.80 4.60 5.37 +1.50 56 3 269 -1
29APR26 172.50 P 6.97 6.97 6.97 6.60 +1.66 54 3 247 -2
29APR26 175.00 P 8.00 8.00 8.00 8.31 +2.15 55 2 217 -2
29APR26 177.50 P 7.98 7.98 7.98 10.07 +2.67 55 1 39 0
29APR26 180.00 P 12.50 12.50 12.50 11.97 +3.07 55 1 112 -1
29APR26 182.50 P 0.00 0.00 0.00 14.32 +3.74 60 0 43 0
29APR26 185.00 P 0.00 0.00 0.00 16.51 +4.12 62 0 54 0
29APR26 187.50 P 0.00 0.00 0.00 18.38 +4.07 55 0 538 0
29APR26 190.00 P 0.00 0.00 0.00 20.68 +4.30 55 0 107 0
29APR26 192.50 P 0.00 0.00 0.00 23.04 +4.52 55 0 45 0
29APR26 195.00 P 0.00 0.00 0.00 25.45 +4.71 55 0 53 0
29APR26 197.50 P 0.00 0.00 0.00 27.88 +4.86 55 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 30.34 +4.98 55 0 265 0
29APR26 205.00 P 0.00 0.00 0.00 35.31 +5.15 57 0 492 0
29APR26 210.00 P 0.00 0.00 0.00 40.30 +4.59 0 0 49 -220
29APR26 215.00 P 0.00 0.00 0.00 45.30 +5.29 0 0 35 -17
29APR26 220.00 P 0.00 0.00 0.00 50.30 +5.30 0 0 46 -18
29APR26 225.00 P 0.00 0.00 0.00 55.30 +5.30 0 0 227 -14
29APR26 230.00 P 0.00 0.00 0.00 60.30 +5.30 0 0 35 -301
29APR26 235.00 P 0.00 0.00 0.00 65.30 +5.30 0 0 230 -17
29APR26 240.00 P 0.00 0.00 0.00 70.30 +5.30 0 0 0 -2
29APR26 245.00 P 0.00 0.00 0.00 75.30 +5.30 0 0 0 -15
29APR26 250.00 P 0.00 0.00 0.00 80.30 +5.30 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 85.30 +5.30 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 90.30 +5.30 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 95.30 +5.30 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 100.30 +5.30 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 105.30 +5.30 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 110.30 +5.30 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 115.30 +5.30 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 120.30 +5.30 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 125.30 +5.30 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 130.30 +5.30 0 0 0 0
28MAY26 145.00 P 3.04 3.30 2.81 2.33 +0.46 52 93 279 +93
28MAY26 147.50 P 0.00 0.00 0.00 2.86 +0.59 53 0 2 0
28MAY26 150.00 P 4.10 4.10 3.99 3.45 +0.66 52 7 28 +3
28MAY26 152.50 P 5.10 5.10 5.10 4.13 +0.82 53 2 15 0
28MAY26 155.00 P 5.50 5.50 5.16 4.90 +0.91 53 10 66 +4
28MAY26 157.50 P 5.22 6.60 5.15 5.76 +1.09 53 7 70 0
28MAY26 160.00 P 6.50 7.89 6.50 6.70 +1.20 53 104 358 -97
28MAY26 162.50 P 0.00 0.00 0.00 7.68 +1.32 53 0 158 0
28MAY26 165.00 P 8.42 9.83 8.42 8.72 +1.51 52 3 118 +3
28MAY26 167.50 P 0.00 0.00 0.00 9.87 +1.48 52 0 60 0
28MAY26 170.00 P 11.50 11.50 11.50 11.10 +1.66 52 5 181 +5
28MAY26 172.50 P 0.00 0.00 0.00 12.37 +1.68 51 0 33 0
28MAY26 175.00 P 13.80 13.80 13.80 13.92 +1.97 52 90 70 -35
28MAY26 177.50 P 0.00 0.00 0.00 15.34 +2.07 51 0 48 0
28MAY26 180.00 P 0.00 0.00 0.00 17.10 +2.41 52 0 101 0
28MAY26 182.50 P 0.00 0.00 0.00 18.80 +2.59 52 0 21 0
28MAY26 185.00 P 0.00 0.00 0.00 20.59 +2.80 52 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 22.40 +3.10 52 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 24.34 +3.25 52 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 26.29 +3.41 52 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 28.33 +3.58 52 0 301 0
28MAY26 197.50 P 0.00 0.00 0.00 30.41 +3.71 52 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 33.06 +4.41 55 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 37.46 +4.67 56 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 41.96 +5.40 57 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 46.55 +5.20 57 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 51.64 +5.74 62 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 56.39 +5.46 63 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 61.21 +5.64 65 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 66.27 +5.95 69 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 70.33 +4.95 52 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 75.30 +5.20 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 80.30 +5.26 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 85.30 +5.29 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 90.30 +5.30 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 95.30 +5.30 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 100.30 +5.30 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 105.30 +5.30 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 110.30 +5.30 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 115.30 +5.30 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 120.30 +5.30 0 0 0 0
29JUN26 142.50 P 5.50 5.56 5.26 4.81 +0.73 53 20 46 +20
29JUN26 145.00 P 0.00 0.00 0.00 5.35 +0.79 52 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 6.10 +0.86 52 0 9 0
29JUN26 150.00 P 0.00 0.00 0.00 7.16 +1.24 53 0 21 0
29JUN26 152.50 P 7.92 7.92 7.92 8.04 +1.31 53 1 41 +1
29JUN26 155.00 P 0.00 0.00 0.00 9.03 +1.21 53 0 34 0
29JUN26 157.50 P 0.00 0.00 0.00 10.00 +1.30 53 1 20 0
29JUN26 160.00 P 0.00 0.00 0.00 11.03 +1.29 53 0 230 0
29JUN26 162.50 P 0.00 0.00 0.00 12.16 +1.35 53 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 13.35 +1.47 53 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 14.61 +1.59 53 1 81 +1
29JUN26 170.00 P 0.00 0.00 0.00 15.93 +1.71 52 0 59 0
29JUN26 172.50 P 0.00 0.00 0.00 17.21 +1.71 52 0 123 0
29JUN26 175.00 P 0.00 0.00 0.00 18.64 +1.80 52 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 20.16 +2.03 52 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 22.01 +2.42 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 23.64 +2.52 52 0 5 0
29JUN26 185.00 P 25.00 25.00 25.00 25.33 +2.68 52 1 91 0
29JUN26 187.50 P 0.00 0.00 0.00 27.40 +3.12 53 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 29.22 +3.53 53 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 31.14 +3.68 54 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 33.02 +3.79 54 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 34.97 +3.90 54 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 36.95 +4.00 54 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 40.74 +3.65 52 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 45.30 +4.39 54 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 49.69 +4.62 55 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 54.15 +4.78 55 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 58.72 +4.90 55 0 30 0
29JUN26 230.00 P 63.00 63.00 63.00 63.06 +5.37 54 4 19 +4
29JUN26 235.00 P 0.00 0.00 0.00 67.95 +5.03 56 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 72.68 +5.21 56 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 77.07 +4.78 52 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 81.89 +4.88 52 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 86.73 +4.94 52 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 91.62 +5.01 52 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 97.45 +6.12 66 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 102.53 +5.87 69 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 107.43 +5.77 70 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 111.29 +5.17 52 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 116.24 +5.19 52 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 121.20 +5.22 52 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 126.17 +5.24 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 131.14 +5.26 53 0 0 0
30JUL26 152.50 P 10.80 10.80 10.80 10.65 +1.32 53 30 60 +30
30JUL26 155.00 P 11.54 11.54 11.54 11.68 +1.17 53 2 2 +2
30JUL26 157.50 P 12.58 12.58 12.58 12.74 +1.13 53 2 2 +2
30JUL26 160.00 P 14.23 14.23 14.23 13.83 +1.20 53 1 1 +1
30JUL26 162.50 P 0.00 0.00 0.00 15.00 +1.29 52 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 16.23 +1.38 52 0 1 0
30JUL26 167.50 P 0.00 0.00 0.00 17.52 +1.47 52 1 1 +1
30JUL26 170.00 P 0.00 0.00 0.00 18.85 +1.57 52 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 20.19 +1.59 52 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 21.60 +1.63 52 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 23.13 +1.96 52 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 24.93 +2.28 52 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 26.57 +2.39 52 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 28.51 +2.76 53 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 29.88 +2.51 52 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 31.69 +2.67 52 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 33.51 +2.73 52 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 35.34 +2.94 52 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 37.17 +2.95 52 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 39.10 +3.05 52 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 43.06 +3.34 52 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 47.06 +3.41 52 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 51.28 +3.66 52 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 55.52 +3.78 52 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 59.90 +3.93 52 0 0 0
29SEP26 142.50 P 11.20 11.20 11.20 11.03 +1.20 54 1 4 +1
29SEP26 145.00 P 11.90 11.90 11.90 11.96 +1.20 54 2 12 +2
29SEP26 147.50 P 13.30 13.30 13.30 13.01 +1.32 54 4 38 0
29SEP26 150.00 P 14.07 14.07 14.07 14.13 +1.51 54 1 5 +1
29SEP26 152.50 P 0.00 0.00 0.00 15.23 +1.53 54 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 16.32 +1.50 54 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 17.47 +1.52 54 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 18.67 +1.59 53 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 19.60 +1.32 53 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 21.06 +1.50 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 22.40 +1.75 53 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 23.90 +2.11 53 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 25.40 +2.11 53 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 26.89 +2.22 53 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 28.42 +2.31 53 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 30.22 +2.62 54 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 31.82 +2.67 54 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 33.48 +2.27 54 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 35.17 +3.11 54 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 36.88 +3.19 54 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 37.99 +2.74 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 39.77 +2.84 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 42.20 +3.38 54 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 44.06 +3.45 54 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 47.83 +3.59 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 51.73 +3.79 54 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 55.03 +3.57 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 59.75 +3.93 54 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 63.89 +4.12 55 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 68.04 +4.20 54 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 72.48 +4.42 55 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 76.99 +4.20 56 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 80.52 +3.48 53 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 85.00 +3.76 53 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 89.50 +3.81 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 94.11 +4.44 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 98.75 +4.57 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 103.41 +4.60 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 108.08 +4.62 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 112.84 +4.72 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 117.61 +4.81 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 122.40 +4.83 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 127.19 +4.85 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 132.04 +4.92 53 0 0 0
30DEC26 142.50 P 14.89 15.07 14.89 14.77 +0.72 52 3 24 +3
30DEC26 145.00 P 0.00 0.00 0.00 15.89 +0.88 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 17.01 +1.37 52 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 18.29 +1.53 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 19.42 +1.54 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 20.81 +1.35 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 21.82 +1.32 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 23.08 +1.54 52 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 24.21 +1.57 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 25.84 +1.69 52 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 27.10 +1.65 52 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 28.53 +1.57 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 29.98 +1.63 51 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 31.53 +2.02 52 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 33.01 +2.04 51 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 34.76 +2.29 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 36.11 +2.10 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 38.31 +1.78 53 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 39.79 +1.77 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 41.48 +1.75 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 43.19 +3.03 52 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 45.02 +3.14 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 46.27 +2.59 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 47.99 +2.61 52 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 52.29 +3.08 53 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 56.07 +3.34 53 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 59.23 +3.03 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 63.12 +3.16 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 67.16 +3.42 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 71.21 +3.45 52 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 75.28 +3.47 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 79.46 +3.59 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 83.76 +3.81 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 88.07 +3.86 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 92.39 +3.88 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 96.76 +3.93 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 101.26 +4.10 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 105.78 +4.22 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 110.31 +4.24 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 114.85 +4.27 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 119.46 +4.35 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 124.13 +4.47 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 128.82 +4.55 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 133.51 +4.57 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 18.86 +0.57 50 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 20.00 +1.10 50 0 0 0
30MAR27 150.00 P 20.49 20.49 20.49 21.33 +0.84 51 1 2 +1
30MAR27 152.50 P 0.00 0.00 0.00 22.30 +0.66 50 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 23.50 +0.92 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 25.24 +1.49 51 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 26.51 +1.54 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 27.82 +1.51 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.61 +1.02 50 0 1 0
30MAR27 167.50 P 28.20 28.20 28.20 30.59 +2.09 51 1 1 +1
30MAR27 170.00 P 0.00 0.00 0.00 32.02 +1.75 50 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 32.89 +1.14 49 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.37 +1.17 49 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 35.81 +0.94 49 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 37.94 +1.93 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 39.48 +1.97 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 41.03 +1.85 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 42.71 +1.99 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 44.42 +2.15 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 46.14 +2.26 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 47.86 +2.26 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 49.58 +2.27 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 51.30 +2.27 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 54.80 +2.32 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 58.56 +2.62 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 62.33 +2.71 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 66.12 +2.72 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 69.93 +2.75 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 73.96 +2.98 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 78.03 +3.16 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 82.11 +3.18 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 86.21 +3.20 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 90.37 +3.27 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 94.69 +3.48 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 99.01 +3.61 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 103.35 +3.63 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 107.71 +3.65 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 112.10 +3.70 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 116.63 +3.87 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 121.16 +4.02 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 125.71 +4.05 50 0 0 0
TOTAL PUT 479 15,944 -527
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 37.84
29APR26 24.00 C 0.00 0.00 0.00 13.91 -0.30 165 0 10 0
29APR26 25.00 C 0.00 0.00 0.00 12.93 -0.33 159 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.88 -0.37 124 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 10.85 -0.40 0 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 9.85 -0.36 0 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 8.85 -0.40 0 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 7.85 -0.40 0 0 32 0
29APR26 31.00 C 0.00 0.00 0.00 6.84 -0.42 0 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 5.86 -0.36 49 0 141 0
29APR26 33.00 C 0.00 0.00 0.00 4.86 -0.42 40 0 389 0
29APR26 34.00 C 0.00 0.00 0.00 3.99 -0.28 59 0 368 0
29APR26 35.00 C 0.00 0.00 0.00 3.04 -0.30 52 0 633 0
29APR26 36.00 C 2.38 2.38 2.19 2.14 -0.42 45 16 1,015 +1
29APR26 37.00 C 2.00 2.00 1.30 1.41 -0.34 44 31 1,990 +1
29APR26 38.00 C 1.33 1.33 0.78 0.85 -0.33 43 437 1,518 +212
29APR26 39.00 C 0.30 0.73 0.30 0.46 -0.27 43 242 1,282 +90
29APR26 40.00 C 0.42 0.46 0.22 0.23 -0.19 43 570 1,692 -14
29APR26 41.00 C 0.22 0.23 0.12 0.11 -0.11 44 77 573 -62
29APR26 42.00 C 0.11 0.11 0.08 0.05 -0.06 45 23 1,029 +21
29APR26 43.00 C 0.05 0.09 0.05 0.02 -0.03 45 6 1,355 -2
29APR26 44.00 C 0.06 0.06 0.03 0.01 -0.02 47 3 680 -2
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 1 963 -1
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 427 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,251 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 220 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 75 0 302 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 80 0 381 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 92 0 307 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 104 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 114 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 125 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 134 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 13.93 -0.32 75 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 12.93 -0.33 68 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 11.89 -0.36 44 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.86 -0.40 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.87 -0.39 0 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 8.85 -0.42 0 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 8.05 -0.20 53 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.98 -0.34 41 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 5.92 -0.31 28 0 50 0
28MAY26 33.00 C 0.00 0.00 0.00 5.33 -0.29 47 0 256 0
28MAY26 34.00 C 0.00 0.00 0.00 4.48 -0.30 45 0 1,022 0
28MAY26 35.00 C 0.00 0.00 0.00 3.69 -0.38 44 0 916 0
28MAY26 36.00 C 3.14 3.14 3.14 2.96 -0.28 42 1 543 0
28MAY26 37.00 C 2.55 2.55 2.40 2.40 -0.33 43 9 713 +5
28MAY26 38.00 C 1.90 2.00 1.83 1.88 -0.30 42 87 340 +71
28MAY26 39.00 C 1.40 1.62 1.40 1.44 -0.26 42 60 433 +50
28MAY26 40.00 C 0.98 1.37 0.98 1.09 -0.24 42 86 691 +18
28MAY26 41.00 C 0.91 0.95 0.83 0.81 -0.20 42 13 246 +8
28MAY26 42.00 C 0.65 0.81 0.65 0.59 -0.17 41 45 262 -1
28MAY26 43.00 C 0.68 0.68 0.63 0.42 -0.15 41 70 606 +20
28MAY26 44.00 C 0.55 0.55 0.38 0.30 -0.12 41 8 244 0
28MAY26 45.00 C 0.29 0.30 0.29 0.21 -0.09 42 3 302 0
28MAY26 46.00 C 0.23 0.23 0.23 0.14 -0.07 41 2 328 0
28MAY26 47.00 C 0.00 0.00 0.00 0.10 -0.05 42 0 321 0
28MAY26 48.00 C 0.16 0.16 0.16 0.07 -0.04 42 1 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 108 0
28MAY26 50.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 233 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 47 0 89 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 56 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 37 0
29JUN26 13.00 C 0.00 0.00 0.00 24.99 -0.28 148 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 24.46 -0.31 138 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 23.93 -0.33 127 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 23.59 -0.14 146 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 22.87 -0.41 89 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 22.43 -0.34 114 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 21.95 -0.32 114 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 21.40 -0.33 98 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 20.87 -0.36 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 20.41 -0.37 94 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 19.92 -0.36 93 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 19.54 -0.24 107 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 18.97 -0.33 95 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 18.51 -0.27 97 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.88 -0.40 63 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 16.86 -0.42 0 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 15.91 -0.39 67 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 15.08 -0.21 81 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 13.94 -0.35 62 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 12.95 -0.35 58 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 11.89 -0.36 38 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 11.03 -0.26 55 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 10.00 -0.31 48 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 9.17 -0.18 52 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 8.19 -0.35 48 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 7.39 -0.09 49 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 6.53 -0.17 47 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 5.52 -0.39 41 0 285 0
29JUN26 34.00 C 0.00 0.00 0.00 4.98 -0.19 45 0 559 0
29JUN26 35.00 C 0.00 0.00 0.00 4.30 -0.19 44 0 1,027 0
29JUN26 36.00 C 0.00 0.00 0.00 3.64 -0.29 43 0 516 0
29JUN26 37.00 C 3.32 3.32 3.32 3.10 -0.26 43 15 298 +15
29JUN26 38.00 C 0.00 0.00 0.00 2.63 -0.24 43 0 460 0
29JUN26 39.00 C 2.26 2.26 2.26 2.21 -0.25 43 15 924 0
29JUN26 40.00 C 2.14 2.14 1.79 1.85 -0.22 43 70 1,017 +26
29JUN26 41.00 C 1.59 1.59 1.59 1.53 -0.21 43 20 295 +20
29JUN26 42.00 C 0.00 0.00 0.00 1.26 -0.19 43 0 1,529 0
29JUN26 43.00 C 1.38 1.38 1.09 1.03 -0.17 43 53 388 +12
29JUN26 44.00 C 0.93 0.93 0.93 0.84 -0.14 43 15 640 0
29JUN26 45.00 C 0.00 0.00 0.00 0.67 -0.14 43 0 891 0
29JUN26 46.00 C 0.00 0.00 0.00 0.54 -0.12 43 0 263 0
29JUN26 47.00 C 0.00 0.00 0.00 0.43 -0.10 43 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.34 -0.09 42 0 83 0
29JUN26 49.00 C 0.49 0.49 0.49 0.27 -0.07 42 1 223 0
29JUN26 50.00 C 0.00 0.00 0.00 0.21 -0.06 42 0 373 0
29JUN26 52.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.06 -0.03 42 0 101 0
29JUN26 57.50 C 0.12 0.12 0.12 0.03 -0.02 42 7 177 -5
29JUN26 60.00 C 0.00 0.00 0.00 0.02 -0.01 44 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 13.10 -0.20 59 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.89 -0.40 33 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.03 -0.26 47 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 10.00 -0.35 41 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 9.25 -0.12 46 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.19 -0.37 40 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.63 -0.13 46 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.63 -0.30 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.90 -0.38 41 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.25 -0.29 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.81 -0.27 44 0 46 0
30JUL26 36.00 C 0.00 0.00 0.00 4.25 -0.25 44 0 181 0
30JUL26 37.00 C 0.00 0.00 0.00 3.74 -0.16 44 0 550 0
30JUL26 38.00 C 0.00 0.00 0.00 3.28 -0.23 44 0 745 0
30JUL26 39.00 C 3.13 3.13 3.13 2.87 -0.21 44 1 39 +1
30JUL26 40.00 C 0.00 0.00 0.00 2.47 -0.22 43 0 10 0
30JUL26 41.00 C 0.00 0.00 0.00 2.16 -0.18 44 0 332 0
30JUL26 42.00 C 0.00 0.00 0.00 1.87 -0.19 44 0 85 0
30JUL26 43.00 C 0.00 0.00 0.00 1.59 -0.18 44 0 68 0
30JUL26 44.00 C 0.00 0.00 0.00 1.37 -0.16 43 0 108 0
30JUL26 45.00 C 0.00 0.00 0.00 1.16 -0.15 44 0 50 0
30JUL26 46.00 C 0.00 0.00 0.00 1.00 -0.12 44 0 132 0
30JUL26 47.00 C 0.00 0.00 0.00 0.83 -0.13 43 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 19.92 -0.36 64 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 19.54 -0.24 72 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 19.03 -0.27 69 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 18.51 -0.27 65 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.92 -0.36 55 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 16.95 -0.33 54 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 16.01 -0.29 54 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.08 -0.36 53 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.10 -0.22 50 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 13.16 -0.16 48 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.99 -0.44 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.43 -0.11 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.36 -0.41 42 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 9.84 -0.09 47 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 8.77 -0.42 42 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 8.36 -0.15 46 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 7.36 -0.45 42 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 7.03 -0.08 46 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 6.10 -0.35 42 0 396 0
29SEP26 35.00 C 0.00 0.00 0.00 5.75 -0.26 44 0 924 0
29SEP26 36.00 C 0.00 0.00 0.00 5.22 -0.25 44 1 164 0
29SEP26 37.00 C 4.73 4.74 4.73 4.75 -0.23 44 81 262 +72
29SEP26 38.00 C 4.65 4.65 4.65 4.30 -0.21 44 15 215 +15
29SEP26 39.00 C 4.26 4.26 4.26 3.87 -0.20 44 15 200 0
29SEP26 40.00 C 3.72 3.72 3.72 3.44 -0.31 43 105 413 0
29SEP26 41.00 C 0.00 0.00 0.00 3.10 -0.30 43 0 584 0
29SEP26 42.00 C 0.00 0.00 0.00 2.80 -0.28 44 0 62 0
29SEP26 43.00 C 0.00 0.00 0.00 2.52 -0.21 44 0 109 0
29SEP26 44.00 C 0.00 0.00 0.00 2.28 -0.20 44 0 267 0
29SEP26 45.00 C 0.00 0.00 0.00 2.06 -0.16 44 0 177 0
29SEP26 46.00 C 0.00 0.00 0.00 1.86 -0.14 44 0 140 0
29SEP26 47.00 C 0.00 0.00 0.00 1.65 -0.14 44 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.47 -0.12 44 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.31 -0.12 44 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.16 -0.11 44 0 97 0
29SEP26 52.50 C 0.00 0.00 0.00 0.86 -0.09 44 0 36 0
29SEP26 55.00 C 0.81 0.81 0.81 0.64 -0.07 44 5 122 +5
29SEP26 57.50 C 0.00 0.00 0.00 0.47 -0.05 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.34 -0.04 44 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.25 -0.03 44 0 57 0
30DEC26 22.00 C 0.00 0.00 0.00 16.12 -0.33 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.25 -0.41 45 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.32 -0.43 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.69 -0.17 47 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 12.89 -0.10 47 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.92 -0.32 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.24 -0.35 44 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.37 -0.53 42 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.83 -0.22 44 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 9.13 -0.25 44 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.56 -0.25 44 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 7.91 -0.30 43 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 7.45 -0.19 44 0 47 0
30DEC26 35.00 C 7.43 7.43 7.43 6.89 -0.30 44 15 92 +15
30DEC26 36.00 C 0.00 0.00 0.00 6.48 -0.06 45 0 189 0
30DEC26 37.00 C 6.05 6.05 6.05 5.91 -0.32 44 15 114 +14
30DEC26 38.00 C 5.69 5.69 5.69 5.48 -0.26 44 15 239 +15
30DEC26 39.00 C 0.00 0.00 0.00 5.08 -0.26 44 0 77 0
30DEC26 40.00 C 5.10 5.12 5.10 4.71 -0.25 44 20 61 -5
30DEC26 41.00 C 4.49 4.49 4.49 4.35 -0.26 44 15 92 +15
30DEC26 42.00 C 4.25 4.25 4.25 4.03 -0.25 44 15 825 +15
30DEC26 43.00 C 0.00 0.00 0.00 3.74 -0.24 44 0 836 0
30DEC26 44.00 C 0.00 0.00 0.00 3.46 -0.22 44 0 391 0
30DEC26 45.00 C 0.00 0.00 0.00 3.21 -0.24 44 0 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.97 -0.22 44 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.65 -0.28 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.45 -0.26 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 2.26 -0.25 44 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 2.12 -0.19 44 0 99 0
30DEC26 52.50 C 0.00 0.00 0.00 1.68 -0.20 44 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.35 -0.17 44 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 1.09 -0.15 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.88 -0.09 44 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.70 -0.09 44 0 203 0
30MAR27 24.00 C 15.28 15.28 15.28 14.96 -0.32 46 3 22 +3
30MAR27 25.00 C 0.00 0.00 0.00 14.04 -0.54 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.46 -0.28 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.65 -0.35 45 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.80 -0.59 43 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.24 -0.44 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.48 -0.57 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.86 -0.50 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.48 -0.36 45 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.85 -0.35 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.28 -0.31 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.69 -0.46 43 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 7.26 -0.42 43 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.93 -0.29 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.46 -0.33 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.07 -0.33 44 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 5.70 -0.32 44 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 5.36 -0.31 44 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 5.04 -0.30 44 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 4.74 -0.29 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.43 -0.30 44 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 4.16 -0.27 44 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 3.93 -0.25 44 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.67 -0.25 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.42 -0.24 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.20 -0.22 44 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 3.01 -0.21 44 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.52 -0.13 44 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 2.08 -0.18 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.74 -0.17 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.48 -0.15 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.23 -0.15 44 0 56 0
TOTAL CALL 2,308 53,573 +648
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 119 0 197 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 109 0 147 0
29APR26 27.00 P 0.01 0.01 0.01 0.01 0.00 99 10 655 -10
29APR26 28.00 P 0.01 0.01 0.01 0.01 0.00 90 10 950 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 80 0 937 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 1,966 0
29APR26 31.00 P 0.02 0.02 0.02 0.01 0.00 62 17 865 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 53 0 812 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 1,525 0
29APR26 34.00 P 0.07 0.07 0.06 0.04 -0.01 45 10 1,725 -5
29APR26 35.00 P 0.15 0.17 0.10 0.11 -0.01 44 56 738 -27
29APR26 36.00 P 0.25 0.32 0.23 0.24 -0.04 42 38 1,542 0
29APR26 37.00 P 0.54 0.59 0.37 0.52 -0.02 42 221 1,725 -105
29APR26 38.00 P 0.85 1.06 0.79 0.96 +0.05 42 194 1,216 +26
29APR26 39.00 P 1.75 1.75 1.62 1.62 +0.11 44 16 839 -6
29APR26 40.00 P 2.20 2.34 2.20 2.30 +0.07 37 619 879 -264
29APR26 41.00 P 0.00 0.00 0.00 3.22 +0.18 39 0 748 0
29APR26 42.00 P 0.00 0.00 0.00 4.16 +0.22 0 0 598 0
29APR26 43.00 P 0.00 0.00 0.00 5.32 +0.45 70 0 615 0
29APR26 44.00 P 6.22 6.22 6.22 6.22 +0.41 65 1 898 -1
29APR26 45.00 P 7.70 7.70 7.70 7.37 +0.37 93 1 180 -103
29APR26 46.00 P 0.00 0.00 0.00 8.27 +0.47 89 0 167 -91
29APR26 47.00 P 0.00 0.00 0.00 9.43 +0.41 116 0 139 -117
29APR26 48.00 P 10.12 10.12 10.12 10.16 +0.35 0 5 29 -6
29APR26 49.00 P 0.00 0.00 0.00 11.19 +0.33 91 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 12.16 +0.33 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 14.66 +0.27 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.16 +0.36 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 19.66 +0.36 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.16 +0.36 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 24.67 +0.36 146 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 51 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 47 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,028 0
28MAY26 28.00 P 0.06 0.06 0.06 0.02 -0.01 42 2 1,495 0
28MAY26 29.00 P 0.09 0.09 0.09 0.04 -0.01 41 16 547 +16
28MAY26 30.00 P 0.17 0.17 0.13 0.08 -0.01 41 4 339 -1
28MAY26 31.00 P 0.19 0.20 0.18 0.15 -0.01 42 32 272 -1
28MAY26 32.00 P 0.25 0.33 0.25 0.25 -0.01 41 27 478 +8
28MAY26 33.00 P 0.40 0.47 0.40 0.41 0.00 41 22 651 +17
28MAY26 34.00 P 0.58 0.69 0.58 0.63 +0.01 42 37 389 +31
28MAY26 35.00 P 0.75 0.95 0.75 0.87 0.00 40 68 561 +21
28MAY26 36.00 P 1.04 1.30 1.04 1.22 +0.03 40 36 706 +1
28MAY26 37.00 P 1.73 1.73 1.50 1.66 +0.03 40 28 475 0
28MAY26 38.00 P 2.08 2.08 1.84 2.17 +0.09 40 11 428 -9
28MAY26 39.00 P 2.68 2.68 2.68 2.77 +0.11 40 1 272 +1
28MAY26 40.00 P 0.00 0.00 0.00 3.42 +0.06 39 0 547 0
28MAY26 41.00 P 0.00 0.00 0.00 4.20 +0.15 40 0 218 0
28MAY26 42.00 P 0.00 0.00 0.00 4.96 +0.14 38 0 257 0
28MAY26 43.00 P 0.00 0.00 0.00 5.80 +0.15 38 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 6.68 +0.16 36 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 7.59 +0.18 34 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 8.37 +0.14 0 0 114 0
28MAY26 47.00 P 0.00 0.00 0.00 9.43 +0.08 0 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 10.37 +0.05 0 0 49 0
28MAY26 49.00 P 0.00 0.00 0.00 11.55 +0.31 43 0 21 0
28MAY26 50.00 P 0.00 0.00 0.00 12.23 +0.03 0 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 14.68 +0.13 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 17.20 +0.10 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 19.82 +0.29 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 22.23 +0.28 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 24.76 +0.03 0 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 72 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 67 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 60 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 56 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 48 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 44 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 44 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.03 0.00 43 0 2,001 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 288 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 0.00 43 0 426 0
29JUN26 28.00 P 0.00 0.00 0.00 0.14 -0.01 42 0 428 0
29JUN26 29.00 P 0.27 0.27 0.27 0.22 -0.01 42 15 734 +15
29JUN26 30.00 P 0.40 0.40 0.40 0.34 0.00 43 2 2,438 0
29JUN26 31.00 P 0.00 0.00 0.00 0.49 0.00 43 0 832 0
29JUN26 32.00 P 0.69 0.71 0.66 0.69 0.00 43 6 731 +6
29JUN26 33.00 P 0.98 1.00 0.90 0.93 +0.01 42 29 686 +15
29JUN26 34.00 P 1.30 1.30 1.20 1.19 +0.01 42 35 1,354 +33
29JUN26 35.00 P 1.50 1.64 1.50 1.55 +0.05 42 208 2,407 -182
29JUN26 36.00 P 0.00 0.00 0.00 1.95 +0.06 42 0 1,860 0
29JUN26 37.00 P 2.42 2.42 2.42 2.40 +0.03 41 2 4,175 +2
29JUN26 38.00 P 2.91 2.91 2.91 2.94 +0.07 41 900 2,820 +31
29JUN26 39.00 P 0.00 0.00 0.00 3.53 +0.09 41 0 808 0
29JUN26 40.00 P 0.00 0.00 0.00 4.16 +0.09 41 0 437 0
29JUN26 41.00 P 0.00 0.00 0.00 4.95 +0.18 43 0 147 0
29JUN26 42.00 P 5.30 5.81 5.30 5.55 +0.06 40 14 839 0
29JUN26 43.00 P 0.00 0.00 0.00 6.45 +0.06 43 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 7.22 +0.01 42 0 113 0
29JUN26 45.00 P 0.00 0.00 0.00 8.05 +0.02 41 0 1,017 0
29JUN26 46.00 P 0.00 0.00 0.00 8.90 -0.01 40 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 9.79 +0.02 40 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 10.73 +0.03 40 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 11.87 +0.26 48 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 12.50 +0.01 27 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 14.80 -0.02 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.45 +0.10 0 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 19.85 +0.08 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 22.27 +0.09 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 24.76 +0.03 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 0.00 43 0 63 0
30JUL26 26.00 P 0.00 0.00 0.00 0.15 0.00 43 0 108 0
30JUL26 27.00 P 0.31 0.31 0.31 0.23 0.00 43 1 112 0
30JUL26 28.00 P 0.00 0.00 0.00 0.34 +0.01 43 0 30 0
30JUL26 29.00 P 0.51 0.51 0.51 0.47 +0.01 43 15 171 +15
30JUL26 30.00 P 0.68 0.68 0.68 0.64 +0.02 43 5 172 +5
30JUL26 31.00 P 0.00 0.00 0.00 0.85 +0.02 43 0 112 0
30JUL26 32.00 P 0.98 1.06 0.98 1.10 +0.04 43 7 287 +7
30JUL26 33.00 P 1.40 1.40 1.40 1.34 +0.01 42 2 38 +2
30JUL26 34.00 P 1.68 1.68 1.65 1.67 +0.02 42 3 56 0
30JUL26 35.00 P 0.00 0.00 0.00 2.05 +0.05 42 0 1,031 0
30JUL26 36.00 P 2.45 2.45 2.38 2.48 +0.05 42 29 206 +20
30JUL26 37.00 P 0.00 0.00 0.00 3.01 +0.11 42 0 657 0
30JUL26 38.00 P 3.50 3.50 3.50 3.53 +0.11 42 40 55 +40
30JUL26 39.00 P 0.00 0.00 0.00 4.10 +0.11 42 0 0 0
30JUL26 40.00 P 4.54 4.54 4.54 4.71 +0.10 42 15 57 +15
30JUL26 41.00 P 0.00 0.00 0.00 5.38 +0.06 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.10 +0.11 42 0 0 0
30JUL26 43.00 P 6.77 6.77 6.77 6.86 +0.13 42 15 15 +15
30JUL26 44.00 P 0.00 0.00 0.00 7.66 -0.05 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 8.26 -0.21 39 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 9.08 -0.28 38 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.99 -0.20 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 +0.01 45 0 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 +0.01 45 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 0.00 44 0 51 0
29SEP26 22.00 P 0.00 0.00 0.00 0.11 +0.01 44 0 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.16 0.00 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.23 +0.01 44 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.32 +0.01 44 0 312 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 +0.01 44 0 124 0
29SEP26 27.00 P 0.00 0.00 0.00 0.59 +0.02 44 0 111 0
29SEP26 28.00 P 0.74 0.80 0.74 0.76 +0.02 44 41 345 0
29SEP26 29.00 P 0.00 0.00 0.00 0.98 +0.03 44 0 226 0
29SEP26 30.00 P 1.15 1.30 1.15 1.22 +0.04 44 8 1,558 +5
29SEP26 31.00 P 1.46 1.46 1.46 1.48 +0.02 44 1 2,465 -1
29SEP26 32.00 P 0.00 0.00 0.00 1.79 +0.04 44 0 2,932 0
29SEP26 33.00 P 2.11 2.11 2.11 2.14 +0.07 44 2 435 0
29SEP26 34.00 P 2.55 2.55 2.55 2.50 +0.07 43 1 2,161 +1
29SEP26 35.00 P 0.00 0.00 0.00 2.89 -0.06 43 0 1,197 0
29SEP26 36.00 P 3.30 3.30 3.30 3.39 +0.03 43 54 2,097 -50
29SEP26 37.00 P 0.00 0.00 0.00 3.87 +0.02 43 0 2,224 0
29SEP26 38.00 P 0.00 0.00 0.00 4.47 +0.08 43 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 5.06 +0.10 43 0 179 0
29SEP26 40.00 P 0.00 0.00 0.00 5.65 +0.03 43 0 187 0
29SEP26 41.00 P 0.00 0.00 0.00 6.30 +0.04 43 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 6.98 +0.09 43 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 7.70 +0.10 43 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.43 +0.10 43 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 9.20 +0.11 43 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 9.96 +0.09 43 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 10.90 +0.07 45 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 11.60 -0.07 43 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 12.62 +0.23 45 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 13.21 -0.15 41 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 15.74 +0.26 46 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.74 +0.05 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.12 +0.11 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.47 +0.09 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.00 +0.26 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.32 0.00 44 0 304 0
30DEC26 23.00 P 0.00 0.00 0.00 0.43 0.00 44 0 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 0.00 44 0 68 0
30DEC26 25.00 P 0.70 0.70 0.70 0.73 +0.01 44 10 113 0
30DEC26 26.00 P 0.00 0.00 0.00 0.91 +0.01 44 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.10 +0.01 44 0 6 0
30DEC26 28.00 P 1.41 1.41 1.41 1.37 +0.02 44 1 86 0
30DEC26 29.00 P 0.00 0.00 0.00 1.63 0.00 44 0 91 0
30DEC26 30.00 P 1.98 2.00 1.92 1.96 +0.04 44 5 563 +3
30DEC26 31.00 P 2.18 2.18 2.18 2.28 +0.03 44 8 665 +6
30DEC26 32.00 P 0.00 0.00 0.00 2.63 +0.03 44 0 1,142 0
30DEC26 33.00 P 0.00 0.00 0.00 3.03 +0.05 44 0 249 0
30DEC26 34.00 P 0.00 0.00 0.00 3.45 +0.06 44 0 72 0
30DEC26 35.00 P 0.00 0.00 0.00 3.91 +0.06 44 0 907 0
30DEC26 36.00 P 0.00 0.00 0.00 4.41 +0.07 44 0 67 0
30DEC26 37.00 P 5.01 5.01 5.01 4.94 +0.11 44 1 1,021 +1
30DEC26 38.00 P 0.00 0.00 0.00 5.50 +0.12 44 0 2,213 0
30DEC26 39.00 P 6.06 6.06 6.05 6.09 +0.09 44 10 101 0
30DEC26 40.00 P 0.00 0.00 0.00 6.71 +0.12 44 0 97 0
30DEC26 41.00 P 0.00 0.00 0.00 7.34 +0.08 44 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 7.98 +0.07 44 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 8.69 -0.01 44 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 9.40 +0.04 44 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.11 -0.10 44 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 10.87 -0.08 44 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 11.64 -0.09 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.43 -0.09 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.23 -0.01 44 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 14.05 -0.10 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 16.17 +0.13 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.39 +0.18 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.73 +0.09 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.01 +0.31 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.34 +0.29 45 0 0 0
30MAR27 24.00 P 0.96 0.96 0.96 0.90 -0.01 44 1 265 +1
30MAR27 25.00 P 0.00 0.00 0.00 1.11 -0.01 44 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.35 0.00 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.61 +0.02 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.89 +0.03 44 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.20 +0.05 44 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.49 +0.01 43 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 2.83 -0.02 43 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.22 -0.01 43 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 3.73 +0.09 44 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 4.18 +0.10 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.65 +0.09 44 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 5.15 +0.09 43 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 5.69 +0.10 44 0 39 0
30MAR27 38.00 P 5.47 5.47 5.47 6.25 +0.10 43 10 31 0
30MAR27 39.00 P 0.00 0.00 0.00 6.84 +0.10 43 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 7.46 +0.10 44 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.10 +0.10 44 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 8.76 +0.10 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.36 0.00 43 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.06 0.00 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.80 +0.01 43 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 11.52 +0.05 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.27 -0.04 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.03 -0.02 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.81 +0.04 43 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.63 0.00 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.67 0.00 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.99 +0.28 45 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.03 +0.16 44 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 23.39 +0.24 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.65 +0.31 45 0 0 0
TOTAL PUT 2,978 99,369 -620
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 7.55
29APR26 5.25 C 0.00 0.00 0.00 2.35 -0.13 177 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.08 -0.15 141 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.83 -0.15 124 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.58 -0.15 108 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.34 -0.15 99 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.05 -0.19 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.81 -0.16 45 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.58 -0.16 46 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.38 -0.15 46 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.22 -0.14 46 0 60 0
29APR26 7.75 C 0.00 0.00 0.00 0.12 -0.09 48 0 47 0
29APR26 8.00 C 0.05 0.06 0.05 0.06 -0.06 49 790 290 -409
29APR26 8.25 C 0.03 0.03 0.03 0.03 -0.03 51 75 225 +75
29APR26 8.50 C 0.00 0.00 0.00 0.01 -0.02 49 0 165 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 79 0
29APR26 9.00 C 0.01 0.01 0.01 0.01 0.00 68 4 176 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 77 0 109 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 85 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 93 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 115 0 167 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 128 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 140 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 152 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 163 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 174 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 184 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 193 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 202 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 211 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 219 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 227 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.37 -0.13 82 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.13 -0.12 76 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.88 -0.14 68 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.64 -0.15 62 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.40 -0.16 56 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.18 -0.15 53 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.95 -0.14 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.77 -0.13 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.61 -0.12 46 0 0 0
28MAY26 7.50 C 0.47 0.47 0.47 0.48 -0.11 47 600 600 +600
28MAY26 7.75 C 0.00 0.00 0.00 0.36 -0.10 46 0 0 0
28MAY26 8.00 C 0.27 0.27 0.27 0.26 -0.08 45 6 22 +6
28MAY26 8.25 C 0.20 0.20 0.20 0.19 -0.08 45 23 58 +23
28MAY26 8.50 C 0.00 0.00 0.00 0.14 -0.05 46 0 302 0
28MAY26 8.75 C 0.00 0.00 0.00 0.10 -0.04 46 0 138 0
28MAY26 9.00 C 0.00 0.00 0.00 0.07 -0.03 46 0 82 0
28MAY26 9.25 C 0.00 0.00 0.00 0.05 -0.03 47 0 145 0
28MAY26 9.50 C 0.05 0.05 0.05 0.04 -0.02 48 20 40 +7
28MAY26 9.75 C 0.00 0.00 0.00 0.02 -0.02 46 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 76 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 96 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.40 -0.16 64 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.17 -0.13 61 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.93 -0.16 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.70 -0.16 53 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.49 -0.15 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.29 -0.14 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.07 -0.16 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.91 -0.12 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.78 -0.11 47 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.65 -0.10 47 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.53 -0.09 46 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.43 -0.08 46 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.34 -0.08 45 0 207 0
29JUN26 8.50 C 0.00 0.00 0.00 0.27 -0.06 45 0 100 0
29JUN26 8.75 C 0.00 0.00 0.00 0.22 -0.05 45 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.17 -0.05 45 0 93 0
29JUN26 9.25 C 0.00 0.00 0.00 0.13 -0.05 45 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.08 -0.02 45 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 -0.01 44 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 48 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 61 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 67 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30JUL26 5.25 C 0.00 0.00 0.00 2.44 -0.12 58 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.21 -0.14 55 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.99 -0.14 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.78 -0.13 52 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.58 -0.13 50 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.39 -0.13 49 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.22 -0.12 48 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.03 -0.15 46 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.91 -0.11 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.78 -0.10 46 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.66 -0.10 46 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.56 -0.09 46 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.47 -0.08 45 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.39 -0.08 45 0 99 0
30JUL26 8.75 C 0.00 0.00 0.00 0.33 -0.06 45 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.28 -0.05 46 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.23 -0.05 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.20 -0.04 46 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.15 -0.03 45 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.13 -0.03 46 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.06 -0.02 46 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.52 -0.15 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.31 -0.13 52 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.10 -0.15 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.91 -0.13 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.73 -0.12 49 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.56 -0.13 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.40 -0.13 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.25 -0.12 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.08 -0.13 45 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.99 -0.11 46 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.88 -0.09 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.77 -0.10 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.68 -0.09 46 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.61 -0.08 46 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.53 -0.08 46 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.47 -0.07 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.41 -0.06 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.36 -0.06 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.31 -0.06 46 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.27 -0.05 46 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.20 -0.05 45 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.15 -0.04 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 -0.02 46 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 -0.02 44 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 -0.02 41 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.65 -0.13 51 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.45 -0.15 49 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.27 -0.13 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.10 -0.12 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.93 -0.13 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.77 -0.12 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.63 -0.09 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.49 -0.12 47 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.36 -0.12 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.24 -0.12 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.13 -0.10 46 0 90 0
30DEC26 8.00 C 0.00 0.00 0.00 1.03 -0.10 46 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.94 -0.10 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.85 -0.10 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.78 -0.08 46 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.70 -0.09 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.64 -0.07 46 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.58 -0.07 46 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 -0.07 45 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.47 -0.07 45 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.39 -0.05 46 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.32 -0.04 46 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.26 -0.04 46 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.21 -0.04 45 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.17 -0.03 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.14 -0.03 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 -0.01 46 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 -0.01 46 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.79 -0.13 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.60 -0.14 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.43 -0.15 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.27 -0.13 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.11 -0.14 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.96 -0.13 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.83 -0.13 48 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.70 -0.10 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.57 -0.11 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.46 -0.11 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.35 -0.10 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.25 -0.10 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.16 -0.10 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 1.07 -0.10 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.99 -0.10 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.92 -0.10 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.85 -0.10 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.79 -0.09 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.73 -0.08 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.67 -0.09 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 -0.08 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.49 -0.07 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.42 -0.06 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.36 -0.05 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.31 -0.05 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 -0.05 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 -0.04 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.04 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 -0.04 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 -0.03 46 0 5 0
TOTAL CALL 1,518 10,720 +302
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 117 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 75 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 49 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.03 0.00 47 0 139 0
29APR26 7.25 P 0.00 0.00 0.00 0.08 +0.01 47 0 487 0
29APR26 7.50 P 0.00 0.00 0.00 0.18 +0.04 49 0 227 0
29APR26 7.75 P 0.00 0.00 0.00 0.31 +0.06 46 0 147 0
29APR26 8.00 P 0.00 0.00 0.00 0.50 +0.08 47 0 116 0
29APR26 8.25 P 0.00 0.00 0.00 0.72 +0.12 48 0 8 0
29APR26 8.50 P 0.00 0.00 0.00 0.96 +0.15 52 0 297 0
29APR26 8.75 P 0.00 0.00 0.00 1.20 +0.15 0 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.45 +0.16 0 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.70 +0.16 0 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 1.95 +0.16 0 0 22 -2
29APR26 9.75 P 0.00 0.00 0.00 2.20 +0.16 0 0 30 -1
29APR26 10.00 P 0.00 0.00 0.00 2.45 +0.16 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.95 +0.16 0 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 3.45 +0.16 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.95 +0.16 0 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 4.45 +0.16 0 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 4.95 +0.16 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.45 +0.16 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 5.95 +0.15 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.45 +0.15 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.95 +0.15 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.45 +0.15 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.95 +0.15 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.45 +0.15 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 8.95 +0.15 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.45 +0.15 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 9.95 +0.15 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.05 +0.01 47 0 62 0
28MAY26 6.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 62 0
28MAY26 6.75 P 0.16 0.16 0.16 0.13 +0.01 46 20 156 +20
28MAY26 7.00 P 0.23 0.23 0.23 0.20 +0.02 46 10 218 +10
28MAY26 7.25 P 0.33 0.33 0.32 0.28 +0.02 45 31 151 +31
28MAY26 7.50 P 0.00 0.00 0.00 0.40 +0.04 45 0 81 0
28MAY26 7.75 P 0.54 0.54 0.54 0.53 +0.06 45 1 320 -1
28MAY26 8.00 P 0.00 0.00 0.00 0.70 +0.09 46 0 21 0
28MAY26 8.25 P 0.00 0.00 0.00 0.88 +0.09 46 0 32 0
28MAY26 8.50 P 0.00 0.00 0.00 1.08 +0.11 47 0 41 0
28MAY26 8.75 P 0.00 0.00 0.00 1.25 +0.08 40 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.46 +0.10 34 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 1.73 +0.14 45 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 1.97 +0.16 46 0 40 0
28MAY26 9.75 P 0.00 0.00 0.00 2.21 +0.17 46 0 0 -107
28MAY26 10.00 P 0.00 0.00 0.00 2.45 +0.16 0 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 2.95 +0.16 0 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.45 +0.16 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.95 +0.16 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.45 +0.16 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 4.95 +0.16 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.45 +0.16 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.95 +0.15 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.45 +0.15 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.95 +0.15 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.45 +0.15 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.95 +0.15 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.45 +0.15 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 8.95 +0.15 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.45 +0.15 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.05 +0.01 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 17 0
29JUN26 6.25 P 0.00 0.00 0.00 0.12 +0.02 46 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.18 +0.03 46 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.25 +0.03 46 0 25 0
29JUN26 7.00 P 0.00 0.00 0.00 0.33 +0.03 45 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.43 +0.05 45 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.54 +0.05 44 0 47 0
29JUN26 7.75 P 0.00 0.00 0.00 0.67 +0.06 44 0 127 0
29JUN26 8.00 P 0.00 0.00 0.00 0.82 +0.07 43 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.01 +0.10 45 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.19 +0.12 45 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.35 +0.09 42 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.55 +0.10 41 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.76 +0.11 39 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 1.98 +0.13 38 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.21 +0.11 36 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.49 +0.17 46 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 2.96 +0.15 44 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.45 +0.16 0 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 3.95 +0.16 0 0 81 0
29JUN26 12.00 P 0.00 0.00 0.00 4.45 +0.10 0 0 50 0
29JUN26 12.50 P 0.00 0.00 0.00 4.95 +0.16 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.45 +0.16 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.95 +0.15 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.45 +0.15 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.95 +0.15 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.45 +0.15 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.95 +0.15 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.45 +0.15 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 8.95 +0.15 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.45 +0.15 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 9.95 +0.15 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.45 +0.16 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 10.95 +0.16 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.45 +0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 11.95 +0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.45 +0.16 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.45 +0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.45 +0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.45 +0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.45 +0.16 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 +0.02 48 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 0.07 +0.01 47 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.14 +0.02 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.20 +0.03 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.26 +0.02 46 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 0.33 +0.03 45 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.43 +0.04 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.53 +0.03 44 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.66 +0.06 45 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 0.79 +0.07 44 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.93 +0.07 43 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.09 +0.07 43 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.26 +0.08 43 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.44 +0.09 42 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.64 +0.09 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.84 +0.11 42 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.05 +0.12 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.27 +0.11 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.49 +0.13 39 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.00 +0.18 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.47 +0.17 45 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.96 +0.16 46 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.14 +0.01 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.19 +0.01 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 +0.01 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.31 +0.02 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.39 +0.03 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.48 +0.03 44 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.58 +0.04 44 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 +0.03 44 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.82 +0.05 44 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 +0.05 44 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 +0.05 44 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.27 +0.07 44 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 +0.07 44 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.62 +0.11 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.80 +0.07 44 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 1.99 +0.06 43 0 31 0
29SEP26 9.50 P 2.33 2.33 2.33 2.21 +0.09 45 2 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.40 +0.08 43 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.61 +0.09 43 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 3.03 +0.11 41 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.48 +0.12 39 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 3.96 +0.15 39 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.47 +0.12 44 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 4.96 +0.15 45 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.45 +0.15 0 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 5.95 +0.15 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.45 +0.15 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.95 +0.15 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.45 +0.15 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.95 +0.15 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.45 +0.15 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.95 +0.15 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.45 +0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.95 +0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.45 +0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.95 +0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.45 +0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.95 +0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.45 +0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.45 +0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.45 +0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.45 +0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.45 +0.16 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 +0.01 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.26 +0.02 46 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 +0.02 45 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.38 +0.02 44 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 +0.02 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.55 +0.03 44 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 +0.04 44 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.77 +0.04 44 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 +0.03 44 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 +0.03 44 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 +0.06 44 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 +0.05 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.47 +0.06 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.64 +0.05 44 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.81 +0.07 44 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.00 +0.07 44 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.18 +0.06 44 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 2.37 +0.06 44 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.57 +0.07 44 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.77 +0.07 44 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.18 +0.07 44 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.61 +0.07 43 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.04 +0.10 42 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.49 +0.11 40 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.96 +0.14 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.49 +0.19 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.97 +0.15 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.46 +0.15 46 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.95 +0.15 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.45 +0.15 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.95 +0.15 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.45 +0.15 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.95 +0.15 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.45 +0.15 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.95 +0.15 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.35 +0.01 45 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.42 +0.01 44 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.52 +0.03 45 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.62 +0.03 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.72 +0.04 45 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.83 +0.01 45 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.95 +0.02 45 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.05 +0.03 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.20 +0.04 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 +0.04 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.47 +0.02 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.63 +0.04 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.80 +0.05 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.97 +0.05 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.14 +0.05 44 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.33 +0.06 44 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.51 +0.05 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.72 +0.08 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.91 +0.08 44 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.30 +0.07 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.72 +0.09 44 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.13 +0.09 43 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.57 +0.08 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.02 +0.12 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.49 +0.13 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.97 +0.15 41 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.49 +0.18 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.98 +0.15 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.46 +0.14 45 0 0 0
TOTAL PUT 64 9,576 -50
ALL CONTRACTS TOTAL 675,958 18,655,226 +226,227
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED