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 23 APR 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 224 58 166 9,038 5,800 3,238 18
AAC AAC TECH (02018) 318 103 215 31,119 14,817 16,302 39
ACC ANHUI CONCH (00914) 755 331 424 36,679 18,296 18,383 32
AIA AIA (01299) 4,965 2,235 2,730 121,890 54,420 67,470 36
AIR AIR CHINA (00753) 520 270 250 31,159 14,329 16,830 47
AKS AKESO (09926) 2,258 1,153 1,105 13,610 7,858 5,752 69
ALB BABA (09988) 61,847 26,178 35,669 1,580,470 665,665 914,805 44
ALC ALUMINUM CORP OF CHINA (02600) 1,195 757 438 43,525 21,536 21,989 60
ALH ALI HEALTH (00241) 10,735 5,733 5,002 113,807 54,535 59,272 44
AMC CAM CSI300 (03188) 408 9 399 11,104 3,676 7,428 19
ANA ANTA SPORTS (02020) 1,925 990 935 168,014 82,747 85,267 25
BCM BANK OF COMM CO LTD (03328) 58 50 8 14,939 5,998 8,941 19
BEA BANK OF EAST ASIA (00023) 1,554 455 1,099 23,107 11,484 11,623 15
BIU BIDU (09888) 9,328 4,269 5,059 640,289 283,805 356,484 50
BLI BILIBILI (09626) 5,396 3,184 2,212 190,235 81,377 108,858 49
BOC BOC HK (HLDGS) LTD (02388) 740 339 401 56,536 25,645 30,891 20
BOM BEONE MEDICINES (06160) 303 238 65 20,998 8,259 12,739 37
BUD BUD APAC (01876) 1,037 92 945 25,635 9,289 16,346 21
BYA BYD (ADJ-A) (01211) 27 27 0 1,789 997 792 39
BYD BYD COMPANY (01211) 19,771 7,532 12,239 384,130 160,513 223,617 48
BYE BYD ELECTRONIC (00285) 1,406 597 809 31,773 15,157 16,616 53
CAT CATL (03750) 3,870 1,465 2,405 144,336 40,963 103,373 60
CCC CHINA COMM CONS (01800) 669 31 638 40,486 23,681 16,805 22
CCE CHINA COAL (01898) 739 363 376 42,760 17,275 25,485 42
CDA CHINA CINDA (01359) 50 50 0 3,033 2,090 943 43
CGN CGN POWER (01816) 44 9 35 11,888 5,634 6,254 36
CHQ CHINA HONGQIAO (01378) 852 721 131 23,604 15,557 8,047 46
CHT CHINA MOBILE LTD (00941) 8,085 4,989 3,096 222,896 108,391 114,505 18
CHU CHINA UNICOM LTD (00762) 1,115 636 479 63,834 30,919 32,915 21
CIT CITIC (00267) 496 258 238 26,955 14,200 12,755 22
CKH CKH HOLDINGS (00001) 1,298 893 405 49,774 27,981 21,793 23
CKP CK ASSET (01113) 213 40 173 14,057 6,645 7,412 23
CLI CHINA LIFE INSURANCE (02628) 19,206 6,997 12,209 265,126 120,556 144,570 38
CLP CLP HOLDINGS LTD (00002) 269 80 189 12,197 4,706 7,491 16
CMB CM BANK (03968) 4,439 1,463 2,976 164,026 62,373 101,653 29
CNC CNOOC LTD (00883) 15,582 9,821 5,761 385,889 195,508 190,381 37
COG COUNTRY GARDEN ( NIL) 0 0 0 0 0 0 186
COL CHINA OVERSEAS (00688) 1,090 257 833 35,380 18,142 17,238 33
COS COSCO SHIP HOLD (01919) 220 108 112 22,880 9,535 13,345 27
CPA CATHAY PACIFIC AIRWAYS (00293) 338 231 107 39,176 15,907 23,269 31
CPC CHINA PETROL & CHEM COR (00386) 1,927 966 961 236,158 107,294 128,864 31
CPI CPIC (02601) 4,818 1,447 3,371 90,637 36,826 53,811 36
CRC CHINA RAIL CONS (01186) 128 18 110 34,110 26,093 8,017 29
CRG CHINA RAILWAY (00390) 210 15 195 34,409 16,208 18,201 28
CRL CHINA RES LAND (01109) 1,300 1,083 217 62,895 36,297 26,598 29
CRP CHINA RES POWER (00836) 890 615 275 22,960 11,509 11,451 18
CSA CSOP A50 ETF (02822) 167 75 92 4,662 2,505 2,157 17
CSE CHINA SHENHUA (01088) 1,722 946 776 62,249 31,932 30,317 34
CSP CSPC PHARMA (01093) 4,566 3,116 1,450 80,949 41,204 39,745 47
CTB CITIC BANK (00998) 224 224 0 24,904 13,346 11,558 24
CTC CHINA TELECOM CORP LTD (00728) 4,615 3,807 808 60,493 29,260 31,233 27
CTS CITIC SEC (06030) 350 202 148 37,343 18,085 19,258 41
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 79
GAC GAC GROUP (02238) 67 48 19 6,310 2,590 3,720 38
GAH GEELY AUTO (00175) 4,439 2,193 2,246 61,351 28,230 33,121 50
GHL XINYI GLASS (00868) 140 35 105 9,944 3,933 6,011 34
GLI GANFENG LITHIUM (01772) 5,461 3,550 1,911 106,999 63,795 43,204 67
GLX GALAXY ENT (00027) 1,001 446 555 46,105 20,678 25,427 25
GWM GWMOTOR (02333) 1,041 650 391 81,978 36,813 45,165 47
HCF HSCEI ETF (02828) 891 266 625 24,368 8,593 15,775 19
HDO HAIDILAO (06862) 690 397 293 29,865 15,168 14,697 36
HEH POWER ASSETS (00006) 116 91 25 9,362 4,924 4,438 19
HES HAIER SMART HOME (06690) 649 373 276 15,811 8,724 7,087 44
HEX HK EXCHANGES & CLEARING (00388) 17,676 9,350 8,326 445,345 220,279 225,066 22
HGN HENGAN INT'L (01044) 296 131 165 8,586 4,633 3,953 22
HKB HSBC HOLDINGS PLC (00005) 21,887 8,165 13,722 416,525 174,015 242,510 31
HKG HONG KONG & CHINA GAS (00003) 225 60 165 30,139 12,089 18,050 15
HLD HENDERSON LAND DEV LTD (00012) 367 85 282 20,779 11,969 8,810 23
HNP HUANENG POWER INT INC (00902) 638 467 171 55,955 33,051 22,904 41
HOS HUA HONG SEMI (01347) 1,656 911 745 16,662 7,366 9,296 57
HRB HORIZON ROBOTICS (09660) 1,034 963 71 37,160 18,138 19,022 48
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 25
INB INNOVENT BIO (01801) 1,191 462 729 24,998 11,439 13,559 42
JDC JD (09618) 7,634 3,537 4,097 343,531 135,811 207,720 40
JDH JD HEALTH (06618) 590 339 251 22,281 10,827 11,454 42
JXC JIANGXI COPPER (00358) 3,040 1,563 1,477 30,525 15,449 15,076 53
KDS KINGDEE INT'L (00268) 1,527 599 928 34,642 17,760 16,882 52
KLE KUNLUN ENERGY (00135) 113 8 105 7,047 2,501 4,546 25
KSO KINGSOFT (03888) 669 338 331 26,482 14,615 11,867 40
KST KUAISHOU (01024) 20,560 11,874 8,686 461,578 235,113 226,465 49
LAO LAOPU GOLD (06181) 2,213 837 1,376 46,722 15,833 30,889 51
LAU LI AUTO (02015) 7,557 3,159 4,398 221,727 94,322 127,405 39
LEN LENOVO GROUP (00992) 7,397 2,909 4,488 213,941 113,613 100,328 41
LNI LI NING (02331) 2,226 1,506 720 99,350 52,116 47,234 37
LNK LINK REIT (00823) 1,554 749 805 50,739 25,550 25,189 16
MDG MIDEA GROUP (00300) 299 138 161 21,757 10,045 11,712 23
MEN MENGNIU DAIRY (02319) 2,705 1,121 1,584 40,364 18,686 21,678 42
MET MEITUAN DIANPING (03690) 35,320 18,932 16,388 1,225,460 625,319 600,141 40
MGM MGM CHINA (02282) 288 9 279 24,537 19,112 5,425 29
MIU XIAOMI (01810) 55,881 28,110 27,771 1,125,691 596,857 528,834 46
MOL CMOC (03993) 122 58 64 8,873 4,723 4,150 58
MSB MINSHENG BANK (01988) 82 0 82 8,442 4,025 4,417 23
MTR MTR CORPORATION LTD (00066) 1,693 601 1,092 31,002 13,722 17,280 16
NBM CNBM (03323) 501 216 285 28,363 13,301 15,062 52
NCL NCI (01336) 1,150 358 792 18,804 9,212 9,592 35
NFU NONGFU SPRING (09633) 367 163 204 16,512 7,494 9,018 32
NTE NTES (09999) 2,232 1,679 553 39,590 18,551 21,039 29
NWD NEW WORLD DEV CO LTD (00017) 636 312 324 49,926 16,337 33,589 48
ORT NEW ORIENTAL (09901) 1,029 360 669 11,447 5,851 5,596 48
PAI PING AN INSURANCE LTD (02318) 36,171 11,622 24,549 879,944 412,652 467,292 30
PEC PETROCHINA CO LTD (00857) 15,524 8,743 6,781 398,504 205,136 193,368 34
PEN XPENG (09868) 13,602 5,099 8,503 281,020 116,469 164,551 55
PHT PA GOODDOCTOR (01833) 1,081 770 311 19,749 12,390 7,359 57
PIC PICC P&C (02328) 455 90 365 14,371 6,800 7,571 25
PIN PICC GROUP (01339) 177 34 143 10,196 5,424 4,772 35
POP POP MART (09992) 40,314 13,388 26,926 774,903 270,401 504,502 41
SAN SANDS CHINA LTD (01928) 5,814 884 4,930 134,847 58,675 76,172 29
SBO SBP GROUP (01177) 735 447 288 17,412 9,326 8,086 40
SET SENSETIME (00020) 37 23 14 16,545 11,485 5,060 44
SHK SUN HUNG KAI PPT LTD (00016) 1,929 173 1,756 23,339 11,323 12,016 28
SHL XINYI SOLAR (00968) 3,529 98 3,431 46,227 15,163 31,064 45
SHZ SHENZHOU INTL (02313) 658 334 324 21,516 11,044 10,472 30
SMC SMIC (00981) 4,008 2,680 1,328 83,900 44,346 39,554 54
SNO SUNNY OPT (02382) 940 549 391 65,796 27,571 38,225 38
SNP SINOPHARM (01099) 409 77 332 13,246 5,936 7,310 34
SUN SUNAC ( NIL) 0 0 0 0 0 0 117
SWA SWIRE PACIFIC LTD 'A' (00019) 8 6 2 4,625 2,514 2,111 23
TCH TENCENT HOLDINGS LTD (00700) 131,854 75,622 56,232 2,088,296 1,206,532 881,764 39
TIC TECHTRONIC IND (00669) 685 326 359 25,653 16,494 9,159 31
TRF TRACKER FUND OF HK (02800) 1,595 641 954 52,958 25,310 27,648 19
TRP TRIP.COM (09961) 2,924 1,203 1,721 117,677 44,557 73,120 34
VNK CHINA VANKE (02202) 526 131 395 67,274 18,507 48,767 40
WEB WB ( NIL) 0 0 0 0 0 0 25
WHD WHG (ADJ-B) (00288) 0 0 0 178 6 172 30
WHG WH GROUP (00288) 46 21 25 5,406 2,510 2,896 41
WHL THE WHARF (HLDGS) LTD (00004) 62 49 13 1,691 1,073 618 33
WWC WANT WANT CHINA (00151) 69 36 33 3,632 1,709 1,923 26
WXA WUXI APPTEC (02359) 367 263 104 16,486 6,824 9,662 59
WXB WUXI BIO (02269) 3,914 2,185 1,729 140,534 76,184 64,350 46
XAB ABC ($0.001) (01288) 473 205 268 35,817 18,162 17,655 23
XBC BANK OF CHINA ($0.001) (03988) 6,185 1,908 4,277 682,011 334,312 347,699 17
XCC CCB ($0.001) (00939) 10,460 7,133 3,327 565,863 202,651 363,212 19
XIC ICBC ($0.001) (01398) 2,527 1,310 1,217 465,120 217,063 248,057 21
XPB PSBC ($0.001) (01658) 263 106 157 8,887 4,312 4,575 18
XTW CHINA TOWER ($0.001) (00788) 1,417 668 749 45,660 28,542 17,118 22
YZC YANKUANG ENERGY (01171) 1,283 688 595 54,623 22,868 31,755 53
ZAO ZA ONLINE (06060) 208 51 157 14,194 9,844 4,350 43
ZJG ZIJIN GOLD INTL (02259) 2,409 971 1,438 33,713 19,165 14,548 57
ZJM ZIJIN MINING GROUP (02899) 7,042 3,168 3,874 156,034 55,080 100,954 42
ZSH ZHONGSHENG HLDG (00881) 1,004 411 593 20,660 11,013 9,647 45
TOTAL 721,816 345,757 376,059 18,935,994 8,969,370 9,966,624
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 29APR26 500.00 10,890 5.76 30 8.67 5.65 16,847 -6.42 -52.71
C TCH 29APR26 510.00 7,938 2.89 31 4.89 2.78 39,658 -4.35 -60.08
C TCH 29APR26 520.00 6,285 1.51 34 2.70 1.43 16,525 -2.75 -64.55
P TCH 30JUL26 380.00 6,000 1.09 28 0.00 0.00 6,891 +0.23 +26.74
P POP 29APR26 155.00 5,931 2.97 41 3.50 2.25 28,468 +1.11 +59.68
C TCH 30APR26 500.00 5,286 6.45 31 9.25 6.45 4,592 -6.11 -48.65
P TCH 29APR26 500.00 5,097 10.10 29 11.20 7.91 16,200 +2.72 +36.86
P PAI 29JUN26 55.00 5,071 1.20 28 1.27 1.14 13,101 +0.11 +10.09
C MIU 29SEP26 40.00 5,035 0.75 37 0.95 0.87 14,336 -0.18 -19.35
P BYD 30JUL26 87.50 5,026 2.03 38 2.07 2.07 5,128 +0.44 +27.67
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
P AKS 29APR26 117.50 16 0.64 69 0.60 0.39 76 +0.63 +6,300.00
P AKS 29APR26 115.00 34 0.39 69 0.57 0.11 90 +0.38 +3,800.00
P AKS 29APR26 120.00 24 1.00 68 0.90 0.55 109 +0.97 +3,233.33
P AKS 29APR26 122.50 23 1.53 68 1.55 0.44 267 +1.47 +2,450.00
P AKS 29APR26 125.00 48 2.24 67 2.20 0.39 73 +2.14 +2,140.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C TCH 29SEP26 920.00 0 0.01 27 0.00 0.00 892 -1.03 -99.04
C TCH 29SEP26 930.00 0 0.01 28 0.00 0.00 20 -0.97 -98.98
C TCH 29SEP26 940.00 0 0.01 28 0.00 0.00 0 -0.94 -98.95
C TCH 29SEP26 950.00 0 0.01 29 0.00 0.00 42 -0.90 -98.90
C TCH 29SEP26 960.00 0 0.01 29 0.00 0.00 0 -0.87 -98.86
* 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$ 17.29
29APR26 9.75 C 0.00 0.00 0.00 7.54 +0.03 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 7.29 +0.03 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 6.79 +0.03 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 6.29 +0.03 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.79 +0.02 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 5.29 +0.02 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.79 +0.02 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 4.30 +0.03 93 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.80 +0.03 81 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 3.30 +0.03 70 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.80 +0.03 59 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 2.30 +0.03 49 0 9 0
29APR26 15.50 C 0.00 0.00 0.00 1.80 +0.03 38 0 15 0
29APR26 16.00 C 0.00 0.00 0.00 1.30 +0.03 28 0 15 0
29APR26 16.50 C 0.00 0.00 0.00 0.80 +0.01 18 0 1,182 0
29APR26 17.00 C 0.25 0.25 0.25 0.35 0.00 18 2 250 0
29APR26 17.50 C 0.07 0.07 0.07 0.08 -0.01 18 7 1,878 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 168 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 12 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 - 143 0 0 -
28MAY26 9.75 C 0.00 0.00 0.00 7.56 +0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 7.31 +0.03 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.81 +0.03 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 6.31 +0.02 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.82 +0.03 52 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 5.32 +0.05 45 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.82 +0.05 38 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 4.32 +0.05 31 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 3.82 +0.05 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 3.32 +0.05 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 2.32 +0.02 0 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.83 +0.03 16 0 1 0
28MAY26 16.00 C 0.00 0.00 0.00 1.35 +0.03 16 0 1 0
28MAY26 16.50 C 0.00 0.00 0.00 0.90 +0.02 16 0 29 0
28MAY26 17.00 C 0.00 0.00 0.00 0.51 -0.02 15 0 43 0
28MAY26 17.50 C 0.00 0.00 0.00 0.26 -0.01 15 0 81 0
28MAY26 18.00 C 0.09 0.09 0.09 0.11 -0.01 15 20 45 +20
28MAY26 18.50 C 0.00 0.00 0.00 0.04 -0.01 16 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 29 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
29JUN26 9.00 C 0.00 0.00 0.00 8.33 +0.03 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 8.08 +0.03 36 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.83 +0.03 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.58 +0.03 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 7.33 +0.03 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.84 +0.03 46 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 6.34 +0.05 39 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.84 +0.03 29 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 5.34 +0.07 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.84 +0.07 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 4.35 +0.07 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.85 +0.07 21 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 3.35 +0.07 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.85 +0.02 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 2.36 +0.03 15 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 1.88 +0.03 16 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 1.43 +0.03 16 0 34 0
29JUN26 16.50 C 0.00 0.00 0.00 1.02 +0.03 16 0 241 0
29JUN26 17.00 C 0.00 0.00 0.00 0.66 0.00 15 0 159 0
29JUN26 17.50 C 0.38 0.40 0.38 0.40 +0.01 15 25 207 +15
29JUN26 18.00 C 0.00 0.00 0.00 0.23 0.00 16 0 25 0
29JUN26 18.50 C 0.12 0.12 0.12 0.13 +0.01 16 4 145 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 25 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
30JUL26 10.00 C 0.00 0.00 0.00 7.35 +0.05 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.86 +0.03 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.36 +0.07 28 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.86 +0.05 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.37 +0.09 28 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.87 +0.08 22 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.37 +0.08 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.88 +0.08 20 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.38 +0.08 15 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.89 +0.03 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.41 +0.03 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.94 +0.03 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.51 +0.03 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 1.09 0.00 15 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.79 -0.01 16 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.52 +0.02 15 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.33 0.00 15 0 10 0
30JUL26 18.50 C 0.00 0.00 0.00 0.21 +0.01 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 0.07 +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
30JUL26 27.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
29SEP26 9.75 C 0.00 0.00 0.00 7.64 +0.03 26 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.39 +0.09 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.90 +0.07 28 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.40 +0.11 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.91 +0.03 23 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.41 +0.11 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.92 +0.11 19 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.37 +0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.88 +0.05 0 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.38 +0.03 0 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.97 +0.02 16 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.51 +0.01 16 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.07 0.00 16 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.67 0.00 16 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.31 -0.01 16 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.97 -0.01 15 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.72 -0.02 16 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.53 -0.01 16 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 0.38 -0.01 16 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.26 -0.02 16 0 6 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.02 16 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.01 16 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 16 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
29SEP26 27.00 C 0.00 0.00 0.00 0.01 - 27 0 0 -
30DEC26 9.75 C 0.00 0.00 0.00 7.67 +0.06 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.42 +0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.93 +0.10 25 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.40 +0.11 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.91 +0.03 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.41 +0.11 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.92 +0.07 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.37 +0.04 0 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.88 -0.01 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.40 +0.02 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.04 +0.02 16 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.60 +0.02 17 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.19 +0.02 17 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.81 +0.02 17 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.47 +0.01 17 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.13 -0.03 16 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.89 +0.01 16 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.69 +0.01 16 0 31 0
30DEC26 18.50 C 0.00 0.00 0.00 0.54 0.00 17 0 34 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.01 17 0 7 0
30DEC26 19.50 C 0.00 0.00 0.00 0.29 -0.01 17 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.21 0.00 17 0 35 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 0.00 17 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 0.00 17 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 0.00 18 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30MAR27 9.75 C 0.00 0.00 0.00 7.67 +0.06 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.42 +0.03 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.93 +0.10 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.40 +0.11 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.91 +0.03 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.41 +0.11 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.92 +0.07 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.37 +0.04 0 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.88 -0.02 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.42 +0.02 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.08 +0.03 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.66 +0.03 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.27 +0.03 17 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.91 +0.03 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.59 +0.03 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.27 +0.03 16 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.03 +0.02 16 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.83 +0.02 16 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.67 +0.01 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.55 +0.01 17 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.44 +0.02 17 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.34 +0.02 17 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 +0.01 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 0.04 +0.01 18 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
30MAR27 27.00 C 0.00 0.00 0.00 0.01 - 19 0 0 -
TOTAL CALL 58 5,800 +35
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 140 0 29 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 127 0 2 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 115 0 45 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 102 0 11 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 90 0 71 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 78 0 65 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 67 0 115 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 190 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 44 0 83 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 125 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 22 0 194 0
29APR26 17.00 P 0.06 0.07 0.06 0.05 -0.03 17 18 76 +18
29APR26 17.50 P 0.00 0.00 0.00 0.29 -0.03 18 0 30 0
29APR26 18.00 P 0.00 0.00 0.00 0.71 -0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 1.21 -0.03 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 3.79 +0.02 105 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 4.79 +0.02 123 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 5.79 +0.02 140 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 6.79 +0.02 156 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 7.79 +0.02 170 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 8.79 +0.02 184 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 9.79 - 198 0 0 -
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 53 0 127 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 47 0 42 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 42 0 37 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 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 28 0 25 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 23 0 28 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 18 0 64 0
28MAY26 16.00 P 0.00 0.00 0.00 0.02 -0.01 16 0 81 0
28MAY26 16.50 P 0.08 0.09 0.08 0.08 -0.01 16 25 45 +6
28MAY26 17.00 P 0.20 0.20 0.20 0.21 -0.01 16 15 27 +13
28MAY26 17.50 P 0.00 0.00 0.00 0.45 -0.02 16 0 40 0
28MAY26 18.00 P 0.00 0.00 0.00 0.79 -0.03 16 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 1.23 -0.03 16 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 1.71 -0.03 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 3.79 +0.02 46 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 4.79 +0.02 53 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 5.79 +0.02 61 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 6.79 +0.02 68 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 7.79 +0.02 74 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 8.83 +0.06 86 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 9.82 - 90 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 62 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 57 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 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 46 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 42 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 0.01 0.01 0.01 0.01 0.00 34 12 244 +12
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 27 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 0.03 0.03 0.03 0.01 0.00 17 93 341 +93
29JUN26 15.50 P 0.00 0.00 0.00 0.03 0.00 16 0 59 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 -0.01 16 0 102 0
29JUN26 16.50 P 0.00 0.00 0.00 0.16 -0.01 16 0 202 0
29JUN26 17.00 P 0.34 0.34 0.34 0.32 -0.02 16 3 120 +3
29JUN26 17.50 P 0.00 0.00 0.00 0.57 -0.02 16 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.91 -0.01 17 0 20 0
29JUN26 18.50 P 0.00 0.00 0.00 1.27 -0.03 15 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 1.72 -0.03 15 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 2.21 -0.03 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 3.80 +0.03 35 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 4.80 +0.03 41 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 5.80 +0.03 47 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 6.79 +0.02 51 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 7.79 +0.02 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 8.83 +0.06 64 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 9.82 - 68 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 42 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 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 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 0.00 17 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 0.00 16 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 -0.01 16 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.24 -0.01 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.41 -0.02 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.66 -0.02 16 0 2 0
30JUL26 18.00 P 0.00 0.00 0.00 0.96 -0.02 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 1.33 -0.02 16 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.75 -0.03 16 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.22 -0.03 16 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.71 -0.03 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.80 +0.03 30 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.80 +0.03 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.80 +0.03 40 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.79 +0.02 44 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.79 +0.02 48 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.83 +0.06 55 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.82 - 57 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 36 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 0.00 0.00 0.00 0.01 0.00 20 0 3 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 18 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 0.04 -0.01 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 -0.02 16 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.13 -0.02 16 0 4 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 -0.02 16 0 23 0
29SEP26 16.50 P 0.00 0.00 0.00 0.37 -0.04 16 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.56 -0.05 16 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.81 -0.06 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 1.09 -0.05 16 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 1.43 -0.05 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.83 -0.04 16 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.26 -0.04 16 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.72 -0.04 16 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.80 +0.03 25 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.80 +0.03 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.80 +0.03 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.79 +0.02 36 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.79 +0.02 39 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.83 +0.06 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.82 - 47 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 28 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 0.00 17 0 15 0
30DEC26 13.00 P 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.01 17 0 10 0
30DEC26 14.00 P 0.00 0.00 0.00 0.08 0.00 17 0 11 0
30DEC26 14.50 P 0.00 0.00 0.00 0.13 -0.01 17 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 0.21 -0.01 17 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 0.32 -0.02 17 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 0.47 -0.02 17 0 18 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 -0.03 17 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 0.89 -0.03 17 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.17 -0.03 17 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.44 -0.04 17 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.79 -0.03 17 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.16 -0.03 17 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.56 -0.03 17 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.07 +0.05 19 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.00 -0.03 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.96 -0.02 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.91 -0.02 25 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.87 +0.01 26 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.85 -0.01 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.83 +0.03 30 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.82 - 32 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 0.00 17 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.13 0.00 17 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 +0.01 17 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.31 +0.01 17 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 0.00 17 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 0.00 17 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.79 -0.01 17 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.03 -0.01 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.31 -0.01 17 0 10 0
30MAR27 18.00 P 0.00 0.00 0.00 1.61 -0.02 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.91 -0.01 17 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.27 -0.01 17 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.66 -0.01 17 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.16 +0.08 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.06 -0.02 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.00 -0.01 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.94 -0.01 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.89 -0.01 24 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.86 0.00 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.83 +0.03 26 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.82 - 28 0 0 -
TOTAL PUT 166 3,238 +145
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$ 39.06
29APR26 23.00 C 0.00 0.00 0.00 16.07 +0.24 130 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 15.07 +0.24 116 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 14.07 +0.24 101 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 13.07 +0.24 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 12.07 +0.23 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 11.07 +0.24 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 10.07 +0.23 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 9.07 +0.21 0 0 41 0
29APR26 31.00 C 0.00 0.00 0.00 8.07 +0.21 0 0 69 0
29APR26 32.00 C 0.00 0.00 0.00 7.07 +0.24 0 0 214 0
29APR26 33.00 C 0.00 0.00 0.00 6.26 +0.40 98 0 334 0
29APR26 34.00 C 0.00 0.00 0.00 5.07 +0.15 0 0 417 0
29APR26 35.00 C 0.00 0.00 0.00 4.08 +0.10 37 0 372 0
29APR26 36.00 C 0.00 0.00 0.00 3.12 +0.19 40 0 420 0
29APR26 37.00 C 0.00 0.00 0.00 2.20 +0.06 38 0 263 0
29APR26 38.00 C 0.00 0.00 0.00 1.41 +0.01 38 0 263 0
29APR26 39.00 C 0.84 1.00 0.66 0.81 -0.02 38 7 312 +2
29APR26 40.00 C 0.34 0.34 0.34 0.41 -0.04 38 2 380 -2
29APR26 41.00 C 0.22 0.22 0.22 0.18 -0.04 39 1 202 +1
29APR26 42.00 C 0.07 0.07 0.07 0.08 -0.02 40 50 157 +11
29APR26 43.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 222 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 318 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 48 0 23 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 13 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 40 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 66 0 11 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 67 0
28MAY26 23.00 C 0.00 0.00 0.00 16.11 +0.13 56 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 15.11 +0.28 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 14.11 +0.13 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 13.12 +0.28 50 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 12.07 +0.17 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 11.10 +0.16 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 10.11 +0.16 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 9.11 +0.08 0 0 28 0
28MAY26 31.00 C 0.00 0.00 0.00 8.14 +0.20 34 0 90 0
28MAY26 32.00 C 0.00 0.00 0.00 7.21 +0.31 40 0 216 0
28MAY26 33.00 C 0.00 0.00 0.00 6.29 +0.21 40 0 274 0
28MAY26 34.00 C 0.00 0.00 0.00 5.40 +0.19 40 0 448 0
28MAY26 35.00 C 0.00 0.00 0.00 4.57 +0.17 40 0 277 0
28MAY26 36.00 C 0.00 0.00 0.00 3.80 +0.14 40 0 223 0
28MAY26 37.00 C 0.00 0.00 0.00 3.06 +0.09 39 0 175 0
28MAY26 38.00 C 0.00 0.00 0.00 2.42 +0.02 38 0 161 0
28MAY26 39.00 C 1.93 2.00 1.93 1.91 +0.01 39 2 185 -1
28MAY26 40.00 C 1.50 1.50 1.47 1.50 +0.01 39 5 226 0
28MAY26 41.00 C 1.09 1.09 1.09 1.12 -0.02 39 2 280 0
28MAY26 42.00 C 0.78 0.78 0.78 0.85 -0.01 40 1 210 -1
28MAY26 43.00 C 0.00 0.00 0.00 0.64 +0.01 40 0 162 0
28MAY26 44.00 C 0.00 0.00 0.00 0.47 +0.01 40 0 125 0
28MAY26 45.00 C 0.00 0.00 0.00 0.33 +0.01 40 0 157 0
28MAY26 46.00 C 0.00 0.00 0.00 0.23 0.00 40 0 22 0
28MAY26 47.00 C 0.00 0.00 0.00 0.16 0.00 40 0 16 0
28MAY26 48.00 C 0.00 0.00 0.00 0.11 0.00 40 0 35 0
29JUN26 23.00 C 0.00 0.00 0.00 16.11 +0.13 47 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 15.11 +0.19 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 14.11 +0.13 0 0 25 0
29JUN26 26.00 C 0.00 0.00 0.00 13.12 +0.22 42 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 12.07 +0.17 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 11.11 +0.15 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 10.15 +0.20 38 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 9.21 +0.18 40 0 61 0
29JUN26 31.00 C 0.00 0.00 0.00 8.30 +0.28 41 0 244 0
29JUN26 32.00 C 0.00 0.00 0.00 7.41 +0.15 41 0 214 0
29JUN26 33.00 C 0.00 0.00 0.00 6.57 +0.13 41 0 275 0
29JUN26 34.00 C 0.00 0.00 0.00 5.77 +0.16 41 0 484 0
29JUN26 35.00 C 0.00 0.00 0.00 5.03 +0.14 41 0 461 0
29JUN26 36.00 C 0.00 0.00 0.00 4.35 +0.12 41 0 1,018 0
29JUN26 37.00 C 0.00 0.00 0.00 3.71 +0.13 40 0 190 0
29JUN26 38.00 C 0.00 0.00 0.00 3.17 +0.10 41 0 135 0
29JUN26 39.00 C 0.00 0.00 0.00 2.65 +0.04 40 0 82 0
29JUN26 40.00 C 0.00 0.00 0.00 2.26 +0.05 41 0 125 0
29JUN26 41.00 C 0.00 0.00 0.00 1.85 -0.04 40 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 1.55 -0.02 41 0 27 0
29JUN26 43.00 C 0.00 0.00 0.00 1.28 0.00 41 0 38 0
29JUN26 44.00 C 0.00 0.00 0.00 1.06 +0.01 41 0 101 0
29JUN26 45.00 C 0.00 0.00 0.00 0.88 +0.02 42 0 471 0
29JUN26 46.00 C 0.00 0.00 0.00 0.71 +0.02 41 0 181 0
29JUN26 47.00 C 0.65 0.65 0.65 0.57 +0.01 41 13 103 +13
29JUN26 48.00 C 0.50 0.50 0.50 0.45 +0.01 41 10 90 +10
29JUN26 49.00 C 0.00 0.00 0.00 0.36 +0.01 41 0 58 0
29JUN26 50.00 C 0.00 0.00 0.00 0.28 0.00 41 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 0.00 41 0 5 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 0.00 41 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 0.02 -0.01 41 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 15.11 +0.19 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.11 +0.13 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.12 +0.22 37 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.13 +0.19 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.21 +0.20 41 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.29 +0.24 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.41 +0.15 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.61 +0.17 44 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.75 +0.16 42 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.95 +0.12 42 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 6.21 +0.14 42 0 15 0
30JUL26 35.00 C 0.00 0.00 0.00 5.55 +0.14 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.93 +0.12 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.35 +0.14 42 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 3.80 +0.01 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.33 +0.08 41 0 24 0
30JUL26 40.00 C 0.00 0.00 0.00 2.90 +0.05 41 0 36 0
30JUL26 41.00 C 0.00 0.00 0.00 2.52 +0.02 41 0 32 0
30JUL26 42.00 C 0.00 0.00 0.00 2.20 +0.02 42 0 22 0
30JUL26 43.00 C 1.96 1.96 1.96 1.91 +0.01 42 1 76 0
30JUL26 44.00 C 0.00 0.00 0.00 1.62 0.00 42 0 62 0
30JUL26 45.00 C 0.00 0.00 0.00 1.41 +0.01 42 0 37 0
30JUL26 46.00 C 0.00 0.00 0.00 1.21 +0.03 42 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 1.04 +0.03 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.87 +0.02 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 16.13 +0.15 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.20 +0.22 45 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.29 +0.10 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.39 +0.09 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 12.52 +0.15 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 11.67 +0.14 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 10.85 +0.14 45 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.05 +0.22 45 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 9.30 +0.13 45 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.57 +0.15 44 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 7.88 +0.13 44 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 7.18 +0.09 43 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.58 +0.10 44 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 6.01 +0.09 44 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.47 +0.12 43 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 4.98 +0.05 43 0 42 0
29SEP26 39.00 C 0.00 0.00 0.00 4.51 +0.04 43 0 43 0
29SEP26 40.00 C 0.00 0.00 0.00 4.09 +0.04 43 0 158 0
29SEP26 41.00 C 0.00 0.00 0.00 3.70 +0.07 44 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 3.34 +0.06 43 0 115 0
29SEP26 43.00 C 0.00 0.00 0.00 3.02 +0.06 44 0 17 0
29SEP26 44.00 C 0.00 0.00 0.00 2.73 +0.03 44 0 28 0
29SEP26 45.00 C 0.00 0.00 0.00 2.46 +0.06 44 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 2.23 +0.06 44 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 2.01 +0.10 44 0 35 0
29SEP26 48.00 C 0.00 0.00 0.00 1.76 +0.06 44 0 8 0
29SEP26 49.00 C 0.00 0.00 0.00 1.56 +0.04 43 0 5 0
29SEP26 50.00 C 0.00 0.00 0.00 1.37 -0.04 43 0 36 0
29SEP26 52.50 C 0.00 0.00 0.00 1.05 +0.03 43 0 7 0
29SEP26 55.00 C 0.00 0.00 0.00 0.77 +0.01 43 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 0.58 +0.02 44 0 35 0
29SEP26 60.00 C 0.00 0.00 0.00 0.44 +0.01 44 0 21 0
29SEP26 62.50 C 0.00 0.00 0.00 0.32 0.00 44 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 0.00 44 0 91 0
29SEP26 67.50 C 0.00 0.00 0.00 0.17 0.00 43 0 50 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 95 0
30DEC26 23.00 C 0.00 0.00 0.00 16.58 +0.22 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 15.71 +0.11 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.85 +0.11 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.02 +0.10 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 13.22 +0.15 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 12.44 +0.14 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.69 +0.14 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.96 +0.13 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.27 +0.13 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.61 +0.27 45 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 8.97 +0.12 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.36 +0.12 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.79 +0.25 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.25 +0.12 44 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.73 +0.10 44 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.25 +0.22 44 0 19 0
30DEC26 39.00 C 5.89 5.89 5.89 5.78 +0.05 44 4 18 -1
30DEC26 40.00 C 0.00 0.00 0.00 5.36 +0.05 44 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 4.97 +0.08 44 0 27 0
30DEC26 42.00 C 0.00 0.00 0.00 4.60 +0.07 44 0 40 0
30DEC26 43.00 C 0.00 0.00 0.00 4.26 +0.07 44 0 6 0
30DEC26 44.00 C 0.00 0.00 0.00 3.95 +0.07 44 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 3.66 +0.07 44 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 3.39 +0.04 44 0 8 0
30DEC26 47.00 C 0.00 0.00 0.00 3.14 +0.08 44 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 2.82 -0.02 43 0 25 0
30DEC26 49.00 C 0.00 0.00 0.00 2.61 -0.03 43 0 50 0
30MAR27 23.00 C 0.00 0.00 0.00 17.03 +0.21 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.20 +0.21 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 15.40 +0.21 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 14.62 +0.21 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.86 +0.20 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.13 +0.21 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 12.43 +0.21 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 11.77 +0.23 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.11 +0.12 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.51 +0.16 45 0 16 0
30MAR27 33.00 C 0.00 0.00 0.00 9.87 +0.10 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.30 +0.19 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.76 +0.10 44 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 8.24 +0.10 44 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.75 +0.09 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.29 +0.07 44 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.82 +0.08 44 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 6.42 +0.09 44 0 8 0
30MAR27 41.00 C 0.00 0.00 0.00 6.03 +0.10 44 0 0 0
30MAR27 42.00 C 5.62 5.62 5.62 5.66 +0.09 44 4 5 +4
30MAR27 43.00 C 0.00 0.00 0.00 5.31 +0.12 44 0 4 0
30MAR27 44.00 C 0.00 0.00 0.00 4.99 +0.12 44 0 5 0
30MAR27 45.00 C 0.00 0.00 0.00 4.68 +0.07 44 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 4.40 +0.08 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.13 +0.06 44 0 9 0
30MAR27 48.00 C 3.81 3.81 3.81 3.80 -0.01 43 1 11 +1
TOTAL CALL 103 14,817 +37
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 161 0 61 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 149 0 26 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 138 0 90 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 126 0 63 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 116 0 212 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 105 0 92 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 96 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 86 0 163 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 76 0 279 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 66 0 375 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 57 0 546 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 48 0 831 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 591 0
29APR26 36.00 P 0.10 0.10 0.08 0.05 -0.05 40 63 675 -3
29APR26 37.00 P 0.00 0.00 0.00 0.15 -0.09 40 0 422 0
29APR26 38.00 P 0.46 0.46 0.45 0.37 -0.14 40 30 366 -30
29APR26 39.00 P 0.00 0.00 0.00 0.77 -0.18 40 0 205 0
29APR26 40.00 P 0.00 0.00 0.00 1.38 -0.18 41 0 175 0
29APR26 41.00 P 0.00 0.00 0.00 2.16 -0.22 42 0 35 0
29APR26 42.00 P 0.00 0.00 0.00 3.00 -0.26 39 0 15 0
29APR26 43.00 P 0.00 0.00 0.00 3.96 -0.24 41 0 6 0
29APR26 44.00 P 0.00 0.00 0.00 4.94 -0.24 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 5.94 -0.24 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 6.94 -0.24 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.04 -0.14 89 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.09 -0.09 105 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 10.19 +0.01 127 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 61 0 79 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 51 0 167 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 47 0 108 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 43 0 135 0
28MAY26 29.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 194 0
28MAY26 30.00 P 0.09 0.09 0.09 0.04 -0.01 42 5 158 0
28MAY26 31.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 245 0
28MAY26 32.00 P 0.20 0.21 0.20 0.12 -0.03 40 16 310 0
28MAY26 33.00 P 0.00 0.00 0.00 0.21 -0.04 40 0 324 0
28MAY26 34.00 P 0.40 0.40 0.40 0.35 -0.06 40 1 284 +1
28MAY26 35.00 P 0.00 0.00 0.00 0.54 -0.09 40 0 186 0
28MAY26 36.00 P 0.88 0.88 0.88 0.81 -0.09 40 50 188 +18
28MAY26 37.00 P 0.00 0.00 0.00 1.16 -0.08 41 0 84 0
28MAY26 38.00 P 0.00 0.00 0.00 1.58 -0.09 41 0 105 0
28MAY26 39.00 P 0.00 0.00 0.00 2.10 -0.10 41 0 77 0
28MAY26 40.00 P 2.85 2.85 2.85 2.69 -0.13 41 15 67 +15
28MAY26 41.00 P 0.00 0.00 0.00 3.30 -0.18 40 0 7 0
28MAY26 42.00 P 0.00 0.00 0.00 4.00 -0.21 40 0 5 0
28MAY26 43.00 P 0.00 0.00 0.00 4.78 -0.22 40 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.62 -0.22 40 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.49 -0.23 40 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.52 -0.09 45 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.45 +0.02 46 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.40 -0.08 47 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 44 0 45 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
29JUN26 26.00 P 0.07 0.07 0.07 0.03 0.00 43 5 55 +5
29JUN26 27.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.08 -0.01 42 0 57 0
29JUN26 29.00 P 0.00 0.00 0.00 0.13 -0.02 42 0 79 0
29JUN26 30.00 P 0.30 0.30 0.30 0.20 -0.03 41 2 178 -2
29JUN26 31.00 P 0.38 0.38 0.38 0.30 -0.04 41 5 188 +4
29JUN26 32.00 P 0.50 0.50 0.50 0.45 -0.04 41 3 370 +3
29JUN26 33.00 P 0.74 0.74 0.74 0.63 -0.07 41 6 679 0
29JUN26 34.00 P 0.90 0.90 0.90 0.87 -0.08 42 1 325 0
29JUN26 35.00 P 0.00 0.00 0.00 1.15 -0.06 42 0 326 0
29JUN26 36.00 P 0.00 0.00 0.00 1.49 -0.03 42 0 1,160 0
29JUN26 37.00 P 0.00 0.00 0.00 1.87 -0.08 41 0 149 0
29JUN26 38.00 P 0.00 0.00 0.00 2.36 -0.07 42 0 247 0
29JUN26 39.00 P 0.00 0.00 0.00 2.87 -0.12 42 0 125 0
29JUN26 40.00 P 0.00 0.00 0.00 3.41 -0.19 41 0 41 0
29JUN26 41.00 P 0.00 0.00 0.00 4.03 -0.10 41 0 19 0
29JUN26 42.00 P 0.00 0.00 0.00 4.70 -0.19 41 0 16 0
29JUN26 43.00 P 0.00 0.00 0.00 5.41 -0.20 41 0 69 0
29JUN26 44.00 P 0.00 0.00 0.00 6.19 -0.35 41 0 43 0
29JUN26 45.00 P 0.00 0.00 0.00 6.99 -0.28 41 0 102 0
29JUN26 46.00 P 0.00 0.00 0.00 7.94 -0.17 43 0 18 0
29JUN26 47.00 P 0.00 0.00 0.00 8.79 -0.13 43 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 9.69 -0.21 44 0 34 0
29JUN26 49.00 P 0.00 0.00 0.00 10.61 -0.20 45 0 2 0
29JUN26 50.00 P 0.00 0.00 0.00 11.53 -0.16 45 0 2 0
29JUN26 52.50 P 0.00 0.00 0.00 13.83 -0.26 43 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 16.32 -0.19 48 0 2 0
29JUN26 57.50 P 0.00 0.00 0.00 18.77 -0.10 49 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 21.23 -0.15 51 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 23.73 -0.05 55 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 26.22 -0.05 58 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 28.72 -0.05 62 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 31.21 -0.05 65 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 33.70 -0.05 68 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.01 42 0 56 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 -0.01 43 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.14 -0.02 42 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 0.21 -0.02 42 0 3 0
30JUL26 29.00 P 0.39 0.39 0.39 0.31 -0.03 42 2 2 0
30JUL26 30.00 P 0.00 0.00 0.00 0.43 -0.05 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.59 -0.06 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.80 -0.06 42 0 2 0
30JUL26 33.00 P 1.04 1.04 1.04 1.04 -0.07 42 1 34 +1
30JUL26 34.00 P 0.00 0.00 0.00 1.32 -0.07 42 0 16 0
30JUL26 35.00 P 0.00 0.00 0.00 1.65 -0.05 42 0 16 0
30JUL26 36.00 P 0.00 0.00 0.00 2.04 -0.06 42 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 2.47 -0.07 43 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 2.94 -0.10 42 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 3.43 -0.16 42 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 4.04 -0.15 42 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 4.66 -0.04 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 5.25 -0.22 42 0 15 0
30JUL26 43.00 P 0.00 0.00 0.00 5.95 -0.19 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.77 -0.10 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.54 -0.11 43 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.33 -0.12 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.18 -0.10 44 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.02 0.00 44 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.12 -0.01 44 0 8 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 -0.01 44 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.25 -0.01 44 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.34 -0.02 44 0 18 0
29SEP26 27.00 P 0.00 0.00 0.00 0.46 -0.02 44 0 22 0
29SEP26 28.00 P 0.00 0.00 0.00 0.61 -0.03 44 0 39 0
29SEP26 29.00 P 0.00 0.00 0.00 0.75 -0.05 43 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 0.97 -0.04 44 0 189 0
29SEP26 31.00 P 0.00 0.00 0.00 1.24 -0.06 44 0 61 0
29SEP26 32.00 P 0.00 0.00 0.00 1.52 -0.06 44 0 432 0
29SEP26 33.00 P 0.00 0.00 0.00 1.84 -0.05 44 0 557 0
29SEP26 34.00 P 2.15 2.15 2.15 2.20 -0.03 44 1 63 +1
29SEP26 35.00 P 2.58 2.58 2.58 2.58 -0.07 44 2 300 0
29SEP26 36.00 P 0.00 0.00 0.00 3.00 -0.07 44 0 260 0
29SEP26 37.00 P 0.00 0.00 0.00 3.42 -0.04 44 0 93 0
29SEP26 38.00 P 0.00 0.00 0.00 3.91 -0.07 43 0 79 0
29SEP26 39.00 P 0.00 0.00 0.00 4.44 -0.08 43 0 34 0
29SEP26 40.00 P 0.00 0.00 0.00 5.01 -0.08 43 0 44 0
29SEP26 41.00 P 0.00 0.00 0.00 5.61 -0.07 44 0 4 0
29SEP26 42.00 P 0.00 0.00 0.00 6.26 -0.07 43 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 6.93 -0.11 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 7.65 -0.15 44 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.39 -0.10 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 9.15 -0.16 44 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 9.90 -0.07 44 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.69 -0.12 44 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.53 -0.10 44 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.37 -0.13 44 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.51 -0.17 44 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 16.74 -0.12 44 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.05 -0.21 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 21.42 -0.28 44 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.84 -0.21 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 26.29 -0.21 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 28.75 -0.21 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 31.23 -0.12 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.34 -0.02 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 0.45 -0.03 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.58 -0.03 44 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.75 -0.03 44 0 2 0
30DEC26 27.00 P 0.99 0.99 0.99 0.92 -0.05 44 2 36 +2
30DEC26 28.00 P 0.00 0.00 0.00 1.15 -0.05 44 0 81 0
30DEC26 29.00 P 0.00 0.00 0.00 1.38 -0.07 44 0 63 0
30DEC26 30.00 P 0.00 0.00 0.00 1.67 -0.06 44 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.97 -0.05 44 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 2.31 -0.04 44 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 2.66 -0.05 44 0 68 0
30DEC26 34.00 P 0.00 0.00 0.00 3.04 -0.05 44 0 60 0
30DEC26 35.00 P 3.49 3.49 3.49 3.46 -0.05 43 1 41 0
30DEC26 36.00 P 0.00 0.00 0.00 3.90 -0.03 43 0 29 0
30DEC26 37.00 P 4.36 4.36 4.36 4.37 -0.08 43 2 47 0
30DEC26 38.00 P 0.00 0.00 0.00 4.88 -0.07 43 0 16 0
30DEC26 39.00 P 0.00 0.00 0.00 5.42 -0.07 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 5.99 -0.07 43 0 17 0
30DEC26 41.00 P 0.00 0.00 0.00 6.59 -0.08 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 7.22 -0.09 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 7.88 -0.15 43 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 8.56 -0.12 43 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 9.29 -0.09 43 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 10.02 -0.11 43 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.76 -0.11 43 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.52 -0.08 44 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 12.30 -0.09 43 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.60 -0.02 44 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 -0.02 44 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.94 -0.02 44 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.16 -0.03 44 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.39 -0.03 44 0 78 0
30MAR27 28.00 P 0.00 0.00 0.00 1.64 -0.03 44 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 1.95 -0.04 44 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.25 -0.05 44 0 49 0
30MAR27 31.00 P 0.00 0.00 0.00 2.58 -0.04 44 0 18 0
30MAR27 32.00 P 0.00 0.00 0.00 2.94 -0.04 44 0 38 0
30MAR27 33.00 P 0.00 0.00 0.00 3.32 -0.05 43 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.73 -0.05 43 0 21 0
30MAR27 35.00 P 4.10 4.10 4.10 4.18 -0.04 43 2 16 0
30MAR27 36.00 P 0.00 0.00 0.00 4.63 -0.06 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.12 -0.09 43 0 1 0
30MAR27 38.00 P 0.00 0.00 0.00 5.63 -0.10 43 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 6.18 -0.11 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.75 -0.08 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.35 -0.08 43 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 7.98 -0.08 43 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 8.63 -0.01 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.32 -0.06 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.01 -0.19 43 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.72 -0.07 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.46 -0.06 43 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.19 -0.07 43 0 0 0
TOTAL PUT 215 16,302 +15
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$ 20.16
29APR26 15.50 C 0.00 0.00 0.00 4.72 -0.27 122 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.23 -0.32 114 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.67 -0.28 64 0 20 0
29APR26 17.00 C 0.00 0.00 0.00 3.17 -0.28 55 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.67 -0.28 46 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.17 -0.28 37 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.67 -0.28 29 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.19 -0.28 30 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.76 -0.26 31 0 45 0
29APR26 20.00 C 0.46 0.46 0.46 0.43 -0.22 33 15 138 0
29APR26 21.00 C 0.07 0.07 0.07 0.07 -0.09 31 71 565 +1
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 702 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3,476 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 406 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 442 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 87 0 335 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 97 0 391 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 108 0 84 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 118 0 50 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 127 0 51 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 145 0 28 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 161 0 4 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.72 -0.32 44 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 4.30 -0.25 53 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.82 -0.19 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.29 -0.29 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.75 -0.26 30 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.30 -0.25 30 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.87 -0.24 30 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.49 -0.22 30 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.15 -0.23 30 0 15 0
28MAY26 20.00 C 0.00 0.00 0.00 0.88 -0.18 31 0 215 0
28MAY26 21.00 C 0.41 0.41 0.41 0.44 -0.12 30 25 275 +25
28MAY26 22.00 C 0.21 0.21 0.21 0.20 -0.06 30 1 1,108 -1
28MAY26 23.00 C 0.09 0.10 0.09 0.08 -0.03 30 52 593 -28
28MAY26 24.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1,015 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 551 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 77 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 44 0 58 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 48 0 22 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 56 0 22 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.76 -0.29 56 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 5.30 -0.25 56 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.81 -0.25 52 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.30 -0.27 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.82 -0.22 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.34 -0.24 40 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.79 -0.26 31 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.36 -0.25 31 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.95 -0.24 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.59 -0.21 31 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.31 -0.20 32 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 1.03 -0.17 32 0 20 0
29JUN26 21.00 C 0.61 0.61 0.61 0.60 -0.12 31 15 169 +15
29JUN26 22.00 C 0.00 0.00 0.00 0.33 -0.08 31 0 507 0
29JUN26 23.00 C 0.21 0.21 0.21 0.17 -0.05 31 30 350 +30
29JUN26 24.00 C 0.00 0.00 0.00 0.09 -0.02 31 0 1,301 0
29JUN26 25.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 1,399 0
29JUN26 26.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 380 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 228 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 35 0 462 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 491 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 126 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 5 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.81 -0.26 46 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.30 -0.27 41 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.82 -0.24 39 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.34 -0.31 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.85 -0.24 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.44 -0.24 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.07 -0.22 32 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.73 -0.21 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.48 -0.20 33 0 0 0
30JUL26 20.00 C 1.16 1.16 1.15 1.22 -0.17 33 60 60 +45
30JUL26 21.00 C 0.00 0.00 0.00 0.81 -0.13 32 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 0.52 -0.10 32 0 75 0
30JUL26 23.00 C 0.00 0.00 0.00 0.33 -0.07 32 0 64 0
30JUL26 24.00 C 0.00 0.00 0.00 0.20 -0.05 32 0 60 0
30JUL26 25.00 C 0.00 0.00 0.00 0.12 -0.03 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.07 -0.02 32 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.81 -0.26 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.31 -0.26 35 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.87 -0.25 35 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.44 -0.23 34 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.04 -0.24 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.68 -0.23 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.36 -0.22 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.08 -0.19 33 0 0 0
29SEP26 19.50 C 1.79 1.79 1.79 1.80 -0.20 33 15 45 +15
29SEP26 20.00 C 1.57 1.57 1.57 1.56 -0.20 32 15 120 +15
29SEP26 21.00 C 0.00 0.00 0.00 1.17 -0.16 32 0 160 0
29SEP26 22.00 C 0.85 0.85 0.85 0.90 -0.11 33 1 171 0
29SEP26 23.00 C 0.00 0.00 0.00 0.66 -0.08 33 0 46 0
29SEP26 24.00 C 0.00 0.00 0.00 0.49 -0.08 33 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.35 -0.06 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.25 -0.05 33 0 21 0
29SEP26 27.00 C 0.00 0.00 0.00 0.18 -0.03 33 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.12 -0.03 33 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 -0.02 33 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 34 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 4.84 -0.25 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.41 -0.20 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.00 -0.20 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.63 -0.27 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.29 -0.26 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.02 -0.22 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.73 -0.21 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.40 -0.27 31 0 0 0
30DEC26 19.50 C 2.19 2.19 2.19 2.19 -0.16 32 15 45 +15
30DEC26 20.00 C 1.96 1.96 1.96 1.97 -0.19 31 15 120 +15
30DEC26 21.00 C 0.00 0.00 0.00 1.59 -0.16 32 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 1.28 -0.13 32 0 112 0
30DEC26 23.00 C 0.00 0.00 0.00 1.04 -0.09 32 0 51 0
30DEC26 24.00 C 0.00 0.00 0.00 0.83 -0.11 33 0 18 0
30DEC26 25.00 C 0.00 0.00 0.00 0.66 -0.08 33 0 115 0
30DEC26 26.00 C 0.00 0.00 0.00 0.51 -0.07 33 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 -0.07 32 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 -0.05 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.23 -0.04 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.18 -0.03 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.14 -0.02 32 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.11 -0.02 33 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.04 -0.01 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.00 -0.20 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.58 -0.24 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.22 -0.23 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.89 -0.22 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.52 -0.22 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.25 -0.28 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.06 -0.18 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.81 -0.18 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.57 -0.17 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.35 -0.13 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.92 -0.16 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.60 -0.16 31 0 2 0
30MAR27 23.00 C 1.35 1.35 1.35 1.33 -0.16 31 1 5 +1
30MAR27 24.00 C 0.00 0.00 0.00 1.14 -0.09 32 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 0.92 -0.09 32 0 20 0
30MAR27 26.00 C 0.00 0.00 0.00 0.76 -0.07 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.61 -0.06 32 0 8 0
30MAR27 28.00 C 0.00 0.00 0.00 0.50 -0.05 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.40 -0.04 32 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.32 -0.04 32 0 5 0
30MAR27 31.00 C 0.00 0.00 0.00 0.26 -0.03 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 22 0
TOTAL CALL 331 18,296 +148
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 73 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 45 0 340 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 95 0
29APR26 19.00 P 0.00 0.00 0.00 0.03 +0.01 33 0 120 0
29APR26 19.50 P 0.00 0.00 0.00 0.09 +0.02 31 0 80 0
29APR26 20.00 P 0.25 0.25 0.25 0.24 +0.06 30 11 724 0
29APR26 21.00 P 0.00 0.00 0.00 0.88 +0.19 27 0 1,174 0
29APR26 22.00 P 0.00 0.00 0.00 1.84 +0.27 0 0 922 0
29APR26 23.00 P 0.00 0.00 0.00 2.84 +0.28 0 0 352 -156
29APR26 24.00 P 0.00 0.00 0.00 3.84 +0.28 0 0 104 0
29APR26 25.00 P 0.00 0.00 0.00 4.84 +0.27 0 0 68 0
29APR26 26.00 P 0.00 0.00 0.00 5.84 +0.28 0 0 15 0
29APR26 27.00 P 0.00 0.00 0.00 6.84 +0.28 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.84 +0.28 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.84 +0.28 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.84 +0.28 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.84 +0.28 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.84 +0.28 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.84 +0.28 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.85 +0.29 170 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.84 +0.28 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.84 +0.28 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 94 0
28MAY26 18.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 249 0
28MAY26 18.50 P 0.00 0.00 0.00 0.18 +0.05 30 0 315 0
28MAY26 19.00 P 0.27 0.27 0.27 0.29 +0.06 30 6 387 +6
28MAY26 19.50 P 0.00 0.00 0.00 0.44 +0.09 30 0 442 0
28MAY26 20.00 P 0.66 0.66 0.66 0.64 +0.12 29 20 543 +20
28MAY26 21.00 P 1.21 1.25 1.21 1.20 +0.17 28 6 221 +6
28MAY26 22.00 P 2.00 2.00 2.00 2.00 +0.23 30 20 390 +20
28MAY26 23.00 P 0.00 0.00 0.00 2.89 +0.26 30 0 323 0
28MAY26 24.00 P 0.00 0.00 0.00 3.85 +0.28 31 0 726 0
28MAY26 25.00 P 0.00 0.00 0.00 4.84 +0.27 0 0 475 0
28MAY26 26.00 P 0.00 0.00 0.00 5.84 +0.28 0 0 80 0
28MAY26 27.00 P 0.00 0.00 0.00 6.84 +0.28 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 7.84 +0.28 0 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.84 +0.28 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 9.91 +0.35 75 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.84 +0.28 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.84 +0.28 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.84 +0.28 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.85 +0.29 78 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.84 +0.27 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.84 +0.28 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 0.00 31 0 160 0
29JUN26 15.50 P 0.00 0.00 0.00 0.04 +0.01 31 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.19 +0.03 31 0 124 0
29JUN26 17.50 P 0.00 0.00 0.00 0.29 +0.05 31 0 140 0
29JUN26 18.00 P 0.00 0.00 0.00 0.42 +0.06 31 0 253 0
29JUN26 18.50 P 0.00 0.00 0.00 0.59 +0.08 31 0 94 0
29JUN26 19.00 P 0.00 0.00 0.00 0.80 +0.14 32 0 549 0
29JUN26 19.50 P 0.00 0.00 0.00 0.98 +0.11 30 0 60 0
29JUN26 20.00 P 0.00 0.00 0.00 1.25 +0.13 29 0 174 0
29JUN26 21.00 P 0.00 0.00 0.00 1.90 +0.18 29 0 232 0
29JUN26 22.00 P 0.00 0.00 0.00 2.67 +0.23 28 0 468 0
29JUN26 23.00 P 0.00 0.00 0.00 3.57 +0.20 28 0 341 0
29JUN26 24.00 P 0.00 0.00 0.00 4.51 +0.34 28 0 1,225 0
29JUN26 25.00 P 0.00 0.00 0.00 5.41 +0.18 0 0 1,570 0
29JUN26 26.00 P 0.00 0.00 0.00 6.40 +0.27 0 0 652 0
29JUN26 27.00 P 0.00 0.00 0.00 7.39 +0.19 0 0 185 0
29JUN26 28.00 P 0.00 0.00 0.00 8.38 +0.19 0 0 18 0
29JUN26 29.00 P 0.00 0.00 0.00 9.37 +0.28 0 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 10.36 +0.28 0 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 11.36 +0.29 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.36 +0.29 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.33 +0.27 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.42 +0.36 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.32 +0.26 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.34 +0.29 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.16 +0.02 32 0 8 0
30JUL26 16.50 P 0.00 0.00 0.00 0.24 +0.03 32 0 8 0
30JUL26 17.00 P 0.00 0.00 0.00 0.34 +0.04 32 0 35 0
30JUL26 17.50 P 0.47 0.47 0.47 0.46 +0.05 32 20 34 +20
30JUL26 18.00 P 0.61 0.62 0.61 0.60 +0.07 31 60 99 +30
30JUL26 18.50 P 0.78 0.78 0.76 0.77 +0.08 31 112 224 +112
30JUL26 19.00 P 1.00 1.00 0.93 0.98 +0.10 31 155 245 +155
30JUL26 19.50 P 0.00 0.00 0.00 1.21 +0.11 31 0 115 0
30JUL26 20.00 P 0.00 0.00 0.00 1.48 +0.12 30 0 33 0
30JUL26 21.00 P 0.00 0.00 0.00 2.11 +0.17 30 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 2.85 +0.22 30 0 34 0
30JUL26 23.00 P 0.00 0.00 0.00 3.70 +0.18 30 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 4.58 +0.24 29 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.50 +0.15 27 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.46 +0.21 21 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.43 +0.23 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.41 +0.22 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.40 +0.31 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.37 +0.29 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.36 +0.29 0 0 0 0
29SEP26 15.50 P 0.29 0.29 0.29 0.28 +0.02 33 2 2 +2
29SEP26 16.00 P 0.00 0.00 0.00 0.38 +0.03 33 0 22 0
29SEP26 16.50 P 0.00 0.00 0.00 0.50 +0.05 34 0 23 0
29SEP26 17.00 P 0.00 0.00 0.00 0.63 +0.05 33 0 54 0
29SEP26 17.50 P 0.00 0.00 0.00 0.80 +0.07 34 0 90 0
29SEP26 18.00 P 0.00 0.00 0.00 0.98 +0.07 34 0 16 0
29SEP26 18.50 P 0.00 0.00 0.00 1.19 +0.13 34 0 50 0
29SEP26 19.00 P 0.00 0.00 0.00 1.43 +0.14 34 0 169 0
29SEP26 19.50 P 0.00 0.00 0.00 1.67 +0.09 34 0 55 0
29SEP26 20.00 P 0.00 0.00 0.00 1.95 +0.16 34 0 203 0
29SEP26 21.00 P 0.00 0.00 0.00 2.58 +0.19 34 0 31 0
29SEP26 22.00 P 0.00 0.00 0.00 3.32 +0.16 35 0 47 0
29SEP26 23.00 P 0.00 0.00 0.00 4.10 +0.17 35 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 4.94 +0.22 36 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 5.81 +0.23 36 0 222 0
29SEP26 26.00 P 0.00 0.00 0.00 6.71 +0.24 37 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 7.63 +0.29 37 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 8.58 +0.30 37 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.53 +0.30 37 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.49 +0.21 36 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 11.45 +0.29 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.45 +0.32 34 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.43 +0.32 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.42 +0.33 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.39 +0.32 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.34 +0.29 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.48 +0.02 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.61 +0.04 33 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 0.75 +0.05 33 0 76 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 +0.06 33 0 23 0
30DEC26 17.50 P 0.00 0.00 0.00 1.09 +0.06 33 0 32 0
30DEC26 18.00 P 1.30 1.30 1.30 1.30 +0.14 33 2 19 +2
30DEC26 18.50 P 0.00 0.00 0.00 1.51 +0.07 33 0 35 0
30DEC26 19.00 P 0.00 0.00 0.00 1.77 +0.12 33 0 8 0
30DEC26 19.50 P 0.00 0.00 0.00 2.02 +0.13 33 0 59 0
30DEC26 20.00 P 0.00 0.00 0.00 2.30 +0.15 33 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 2.92 +0.18 33 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 3.63 +0.17 34 0 98 0
30DEC26 23.00 P 0.00 0.00 0.00 4.39 +0.20 34 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 5.18 +0.20 35 0 87 0
30DEC26 25.00 P 0.00 0.00 0.00 6.02 +0.22 35 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 6.88 +0.23 35 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 7.77 +0.23 35 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 8.69 +0.25 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.62 +0.16 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.56 +0.26 36 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.52 +0.30 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.49 +0.31 35 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.46 +0.23 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.43 +0.32 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.39 +0.22 0 0 8 0
30DEC26 36.00 P 0.00 0.00 0.00 16.39 +0.33 0 0 0 0
30MAR27 15.50 P 0.63 0.63 0.63 0.65 +0.05 32 10 10 +10
30MAR27 16.00 P 0.00 0.00 0.00 0.79 +0.05 32 0 17 0
30MAR27 16.50 P 0.00 0.00 0.00 0.95 +0.09 32 0 20 0
30MAR27 17.00 P 0.00 0.00 0.00 1.13 +0.08 32 0 95 0
30MAR27 17.50 P 0.00 0.00 0.00 1.32 +0.10 32 0 15 0
30MAR27 18.00 P 0.00 0.00 0.00 1.53 +0.10 32 0 91 0
30MAR27 18.50 P 0.00 0.00 0.00 1.74 +0.15 32 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.98 +0.12 32 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 2.26 +0.16 32 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.54 +0.17 32 0 181 0
30MAR27 21.00 P 0.00 0.00 0.00 3.13 +0.17 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 3.83 +0.18 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.58 +0.20 33 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.34 +0.15 33 0 8 0
30MAR27 25.00 P 0.00 0.00 0.00 6.16 +0.19 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.03 +0.19 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.88 +0.23 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.77 +0.21 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.65 +0.19 33 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.61 +0.15 34 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.52 +0.12 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.49 +0.19 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.48 +0.25 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.43 +0.21 0 0 0 0
TOTAL PUT 424 18,383 +227
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 81.75
24APR26 52.50 C 0.00 0.00 0.00 29.45 -1.26 457 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 26.95 -1.26 415 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 24.44 -1.27 371 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 21.93 -1.28 330 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 19.43 -1.28 292 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 16.96 -1.25 264 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 14.25 -1.46 0 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 11.75 -1.46 0 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 9.25 -1.47 0 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 6.76 -1.47 65 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 4.39 -1.38 76 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 1.96 -1.52 46 0 15 0
24APR26 82.50 C 0.78 0.78 0.31 0.34 -0.99 37 49 136 -15
24APR26 85.00 C 0.03 0.05 0.03 0.04 -0.25 44 526 138 -469
24APR26 87.50 C 0.00 0.00 0.00 0.01 -0.02 57 0 163 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 324 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 96 0 72 0
24APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 113 0 55 0
24APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 131 0 4 0
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 147 0 3 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 207 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 221 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 235 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 31.98 -1.24 207 0 45 0
29APR26 52.50 C 0.00 0.00 0.00 29.48 -1.24 189 0 45 0
29APR26 55.00 C 0.00 0.00 0.00 26.98 -1.24 171 0 26 0
29APR26 57.50 C 0.00 0.00 0.00 24.48 -1.25 155 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 21.98 -1.25 138 0 17 0
29APR26 62.50 C 0.00 0.00 0.00 19.49 -1.24 124 0 15 0
29APR26 65.00 C 0.00 0.00 0.00 16.98 -1.25 108 0 24 0
29APR26 67.50 C 0.00 0.00 0.00 14.28 -1.45 53 0 30 0
29APR26 70.00 C 0.00 0.00 0.00 11.79 -1.45 50 0 121 0
29APR26 72.50 C 0.00 0.00 0.00 9.32 -1.44 47 0 19 0
29APR26 75.00 C 0.00 0.00 0.00 6.90 -1.40 44 0 37 0
29APR26 77.50 C 0.00 0.00 0.00 4.58 -1.39 39 0 77 0
29APR26 80.00 C 3.00 3.05 2.70 2.53 -1.29 35 5 427 +1
29APR26 82.50 C 1.19 1.37 1.00 1.00 -0.92 31 164 554 +103
29APR26 85.00 C 0.40 0.44 0.29 0.36 -0.41 33 125 870 -7
29APR26 87.50 C 0.13 0.13 0.09 0.13 -0.14 36 68 1,141 +63
29APR26 90.00 C 0.05 0.06 0.04 0.05 -0.03 39 100 2,998 0
29APR26 92.50 C 0.04 0.04 0.04 0.02 0.00 42 3 1,354 -3
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,483 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,511 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,561 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 66 0 836 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 72 0 327 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 78 0 189 0
29APR26 110.00 C 0.01 0.01 0.01 0.01 0.00 84 15 1,055 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 90 0 103 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 95 0 51 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 101 0 295 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 106 0 273 0
30APR26 52.50 C 0.00 0.00 0.00 29.48 -1.25 174 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 26.98 -1.25 158 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 24.48 -1.25 143 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 21.99 -1.24 129 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 19.49 -1.24 114 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 17.19 -1.05 116 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 14.29 -1.44 54 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 11.81 -1.44 51 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 9.35 -1.43 47 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 6.94 -1.42 43 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 4.75 -1.28 42 0 0 0
30APR26 80.00 C 2.69 2.69 2.62 2.76 -1.23 38 3 46 +1
30APR26 82.50 C 1.40 1.40 1.25 1.21 -0.98 33 78 129 +78
30APR26 85.00 C 0.54 0.58 0.46 0.47 -0.52 34 90 311 +45
30APR26 87.50 C 0.00 0.00 0.00 0.18 -0.18 36 0 62 0
30APR26 90.00 C 0.08 0.08 0.08 0.07 -0.03 38 2 4 +2
30APR26 92.50 C 0.00 0.00 0.00 0.03 +0.01 41 0 10 0
30APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 32.08 -1.14 89 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 29.59 -1.14 81 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 27.10 -1.16 74 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 24.62 -1.29 68 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 22.17 -1.16 63 0 15 0
28MAY26 62.50 C 0.00 0.00 0.00 19.74 -1.33 59 0 15 0
28MAY26 65.00 C 0.00 0.00 0.00 17.31 -1.32 53 0 15 0
28MAY26 67.50 C 0.00 0.00 0.00 14.49 -1.71 34 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 12.10 -1.90 33 0 17 0
28MAY26 72.50 C 0.00 0.00 0.00 9.82 -1.37 32 0 22 0
28MAY26 75.00 C 0.00 0.00 0.00 7.65 -1.43 31 0 31 0
28MAY26 77.50 C 6.12 6.12 6.12 5.80 -1.15 32 15 206 0
28MAY26 80.00 C 4.67 4.67 4.17 4.15 -1.13 31 51 158 +49
28MAY26 82.50 C 3.28 3.28 2.81 2.77 -0.93 30 41 420 +1
28MAY26 85.00 C 2.15 2.15 1.86 1.81 -0.68 30 10 401 +1
28MAY26 87.50 C 1.40 1.40 1.16 1.13 -0.50 31 6 429 +6
28MAY26 90.00 C 0.80 0.80 0.69 0.68 -0.32 31 70 426 +20
28MAY26 92.50 C 0.49 0.50 0.43 0.39 -0.20 31 67 878 +64
28MAY26 95.00 C 0.31 0.31 0.27 0.22 -0.11 31 41 347 +40
28MAY26 97.50 C 0.20 0.20 0.18 0.12 -0.06 31 85 550 0
28MAY26 100.00 C 0.18 0.18 0.13 0.06 -0.03 31 33 2,382 -27
28MAY26 102.50 C 0.00 0.00 0.00 0.04 -0.01 33 0 1,065 0
28MAY26 105.00 C 0.11 0.11 0.11 0.02 -0.01 33 3 538 -3
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 33 0 296 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 35 0 464 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 38 0 115 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 42 0 77 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 44 0 246 0
29JUN26 44.00 C 0.00 0.00 0.00 38.08 -1.22 90 0 15 0
29JUN26 45.00 C 0.00 0.00 0.00 37.08 -1.16 87 0 15 0
29JUN26 46.00 C 0.00 0.00 0.00 36.08 -1.16 84 0 15 0
29JUN26 47.00 C 0.00 0.00 0.00 35.09 -1.15 82 0 15 0
29JUN26 48.00 C 0.00 0.00 0.00 34.09 -1.17 79 0 15 0
29JUN26 49.00 C 0.00 0.00 0.00 33.10 -1.11 77 0 15 0
29JUN26 50.00 C 0.00 0.00 0.00 32.08 -1.14 73 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 29.61 -1.17 68 0 28 0
29JUN26 55.00 C 0.00 0.00 0.00 27.13 -1.13 63 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 24.65 -1.93 57 0 39 0
29JUN26 60.00 C 0.00 0.00 0.00 22.23 -1.83 54 0 18 0
29JUN26 62.50 C 0.00 0.00 0.00 19.78 -1.75 49 0 39 0
29JUN26 65.00 C 0.00 0.00 0.00 17.48 -1.54 48 0 17 0
29JUN26 67.50 C 0.00 0.00 0.00 15.01 -1.55 42 0 36 0
29JUN26 70.00 C 0.00 0.00 0.00 12.56 -1.44 37 0 1,055 0
29JUN26 72.50 C 0.00 0.00 0.00 10.08 -1.80 32 0 90 0
29JUN26 75.00 C 0.00 0.00 0.00 8.08 -1.37 31 0 1,752 0
29JUN26 77.50 C 0.00 0.00 0.00 6.44 -0.96 32 0 1,645 0
29JUN26 80.00 C 4.92 4.98 4.84 4.87 -1.02 31 72 317 +26
29JUN26 82.50 C 4.07 4.07 3.57 3.57 -0.92 31 40 1,305 +1
29JUN26 85.00 C 2.75 2.75 2.64 2.63 -0.72 31 16 836 0
29JUN26 87.50 C 0.00 0.00 0.00 1.91 -0.54 31 2 399 -2
29JUN26 90.00 C 1.45 1.45 1.39 1.38 -0.38 31 26 1,440 -11
29JUN26 92.50 C 1.02 1.04 1.02 0.98 -0.26 31 35 1,243 -7
29JUN26 95.00 C 0.00 0.00 0.00 0.69 -0.17 32 0 1,926 0
29JUN26 97.50 C 0.63 0.63 0.63 0.48 -0.10 32 45 571 +5
29JUN26 100.00 C 0.00 0.00 0.00 0.34 -0.05 32 0 805 0
29JUN26 102.50 C 0.00 0.00 0.00 0.24 -0.01 33 0 1,847 0
29JUN26 105.00 C 0.29 0.29 0.27 0.16 0.00 33 5 322 0
29JUN26 107.50 C 0.00 0.00 0.00 0.11 0.00 33 0 464 0
29JUN26 110.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 541 0
29JUN26 112.50 C 0.00 0.00 0.00 0.06 +0.02 34 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 113 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 +0.01 35 0 1 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 111 0
30JUL26 52.50 C 0.00 0.00 0.00 29.61 -1.22 59 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 27.13 -1.13 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 24.71 -1.87 51 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 22.26 -1.80 47 0 7 0
30JUL26 62.50 C 0.00 0.00 0.00 19.78 -1.75 43 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 17.48 -1.54 41 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.01 -1.55 36 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.84 -1.68 35 0 95 0
30JUL26 72.50 C 0.00 0.00 0.00 10.88 -1.14 35 0 6 0
30JUL26 75.00 C 9.00 9.00 9.00 8.75 -1.33 32 1 1 +1
30JUL26 77.50 C 0.00 0.00 0.00 7.23 -1.07 32 0 3 0
30JUL26 80.00 C 6.26 6.26 5.76 5.78 -1.06 32 34 108 +32
30JUL26 82.50 C 4.61 4.61 4.59 4.54 -0.91 31 18 130 +18
30JUL26 85.00 C 3.63 3.63 3.60 3.58 -0.73 31 18 229 +9
30JUL26 87.50 C 0.00 0.00 0.00 2.79 -0.56 31 2 227 +2
30JUL26 90.00 C 2.17 2.17 2.17 2.16 -0.41 31 1 124 0
30JUL26 92.50 C 0.00 0.00 0.00 1.65 -0.31 31 2 170 +2
30JUL26 95.00 C 0.00 0.00 0.00 1.25 -0.21 31 0 80 0
30JUL26 97.50 C 1.13 1.13 1.13 0.94 -0.14 32 1 85 0
30JUL26 100.00 C 0.00 0.00 0.00 0.71 -0.07 32 0 52 0
30JUL26 102.50 C 0.75 0.75 0.75 0.53 -0.02 32 15 140 +15
30JUL26 105.00 C 0.00 0.00 0.00 0.38 0.00 32 0 126 0
30JUL26 107.50 C 0.00 0.00 0.00 0.29 +0.02 32 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.21 +0.03 32 0 42 0
30JUL26 112.50 C 0.00 0.00 0.00 0.15 +0.03 32 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.12 +0.04 33 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.08 +0.03 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.06 +0.03 33 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.08 -1.32 60 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.09 -1.15 58 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.09 -1.32 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.10 -1.13 54 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.09 -1.18 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 29.61 -1.33 48 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.17 -1.16 45 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 24.75 -1.83 42 0 25 0
29SEP26 60.00 C 0.00 0.00 0.00 22.39 -1.67 40 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 20.12 -1.41 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 17.94 -1.53 37 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.38 -1.48 32 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.47 -1.44 32 0 1 0
29SEP26 72.50 C 0.00 0.00 0.00 11.80 -1.19 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 10.10 -1.19 32 0 160 0
29SEP26 77.50 C 0.00 0.00 0.00 8.71 -1.06 32 0 155 0
29SEP26 80.00 C 7.70 7.70 7.36 7.33 -1.08 32 11 136 +8
29SEP26 82.50 C 6.23 6.23 6.23 6.16 -0.98 31 1 372 +1
29SEP26 85.00 C 5.19 5.19 5.19 5.13 -0.91 31 9 756 +9
29SEP26 87.50 C 4.29 4.29 4.29 4.29 -0.75 31 6 201 +4
29SEP26 90.00 C 0.00 0.00 0.00 3.57 -0.66 31 0 182 0
29SEP26 92.50 C 0.00 0.00 0.00 2.95 -0.63 31 0 184 0
29SEP26 95.00 C 0.00 0.00 0.00 2.42 -0.54 32 0 571 0
29SEP26 97.50 C 0.00 0.00 0.00 1.97 -0.43 31 0 27 0
29SEP26 100.00 C 0.00 0.00 0.00 1.58 -0.38 31 0 101 0
29SEP26 102.50 C 0.00 0.00 0.00 1.26 -0.32 31 0 144 0
29SEP26 105.00 C 1.33 1.33 1.33 1.01 -0.24 31 30 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.78 -0.23 31 0 91 0
29SEP26 110.00 C 0.00 0.00 0.00 0.62 -0.17 31 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.47 -0.14 31 0 151 0
29SEP26 115.00 C 0.00 0.00 0.00 0.36 -0.11 31 0 96 0
29SEP26 117.50 C 0.00 0.00 0.00 0.28 -0.09 31 0 90 0
29SEP26 120.00 C 0.00 0.00 0.00 0.21 -0.07 31 0 45 0
29SEP26 122.50 C 0.00 0.00 0.00 0.16 -0.06 30 0 120 0
29SEP26 125.00 C 0.00 0.00 0.00 0.12 -0.05 30 0 30 0
29SEP26 127.50 C 0.00 0.00 0.00 0.09 -0.04 30 0 45 0
29SEP26 130.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 167 0
30DEC26 49.00 C 0.00 0.00 0.00 33.10 -1.15 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.13 -1.14 42 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 29.72 -1.22 40 0 51 0
30DEC26 55.00 C 0.00 0.00 0.00 27.37 -1.16 38 0 81 0
30DEC26 57.50 C 0.00 0.00 0.00 25.17 -1.41 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.05 -1.09 37 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.99 -1.07 36 0 4 0
30DEC26 65.00 C 0.00 0.00 0.00 19.03 -1.04 35 0 3 0
30DEC26 67.50 C 0.00 0.00 0.00 17.15 -1.00 35 0 17 0
30DEC26 70.00 C 0.00 0.00 0.00 15.10 -0.69 33 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 13.46 -1.07 32 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 11.96 -1.15 32 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 10.64 -0.83 32 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 9.31 -1.08 32 0 125 0
30DEC26 82.50 C 0.00 0.00 0.00 8.15 -1.02 32 1 608 -1
30DEC26 85.00 C 7.12 7.12 7.11 7.12 -0.94 32 24 462 -20
30DEC26 87.50 C 6.22 6.22 6.18 6.22 -0.86 32 18 162 +1
30DEC26 90.00 C 0.00 0.00 0.00 5.41 -0.81 32 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 4.72 -0.67 32 0 425 0
30DEC26 95.00 C 0.00 0.00 0.00 4.09 -0.69 32 0 85 0
30DEC26 97.50 C 0.00 0.00 0.00 3.56 -0.55 32 0 55 0
30DEC26 100.00 C 0.00 0.00 0.00 3.10 -0.50 32 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 2.70 -0.47 32 0 62 0
30DEC26 105.00 C 2.45 2.45 2.45 2.36 -0.42 32 30 101 +28
30DEC26 107.50 C 0.00 0.00 0.00 2.06 -0.35 32 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 1.77 -0.33 32 0 51 0
30DEC26 112.50 C 0.00 0.00 0.00 1.48 -0.38 32 0 5 0
30DEC26 115.00 C 0.00 0.00 0.00 1.28 -0.33 32 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 1.08 -0.34 32 0 2 0
30DEC26 120.00 C 0.00 0.00 0.00 0.95 -0.31 32 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.81 -0.26 32 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.69 -0.26 33 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 0.60 -0.22 33 0 30 0
30DEC26 130.00 C 0.80 0.81 0.76 0.53 -0.21 33 105 261 -42
30MAR27 50.00 C 0.00 0.00 0.00 32.61 -1.07 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 30.42 -1.12 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.26 -1.05 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.17 -1.02 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.14 -1.01 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 22.20 -1.04 36 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 20.28 -0.99 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.48 -0.97 34 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.81 -0.88 34 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 14.93 -1.13 32 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 13.71 -0.96 33 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 12.26 -0.96 32 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 10.93 -1.21 32 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 9.79 -1.13 32 1 749 0
30MAR27 85.00 C 0.00 0.00 0.00 8.75 -0.90 32 0 506 0
30MAR27 87.50 C 0.00 0.00 0.00 7.81 -0.84 32 0 33 0
30MAR27 90.00 C 7.00 7.00 6.90 6.98 -0.75 32 12 97 +12
30MAR27 92.50 C 0.00 0.00 0.00 6.21 -0.72 32 0 22 0
30MAR27 95.00 C 0.00 0.00 0.00 5.51 -0.68 32 0 10 0
30MAR27 97.50 C 0.00 0.00 0.00 4.97 -0.57 32 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 4.38 -0.58 32 0 456 0
30MAR27 102.50 C 0.00 0.00 0.00 3.90 -0.65 32 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 3.50 -0.57 32 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 3.10 -0.51 32 0 5 0
30MAR27 110.00 C 0.00 0.00 0.00 2.71 -0.45 32 0 15 0
30MAR27 112.50 C 0.00 0.00 0.00 2.42 -0.45 32 0 16 0
30MAR27 115.00 C 0.00 0.00 0.00 2.07 -0.52 32 0 3 0
30MAR27 117.50 C 2.06 2.06 2.06 1.81 -0.53 32 4 4 -4
30MAR27 120.00 C 0.00 0.00 0.00 1.66 -0.42 32 0 1 0
TOTAL CALL 2,235 54,420 +37
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 310 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 280 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 251 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 78 0
24APR26 75.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 70 0
24APR26 77.50 P 0.00 0.00 0.00 0.01 -0.04 46 0 119 0
24APR26 80.00 P 0.16 0.17 0.10 0.14 -0.02 40 73 192 -4
24APR26 82.50 P 0.68 1.04 0.68 1.04 +0.48 34 55 159 +23
24APR26 85.00 P 3.11 3.11 3.11 3.28 +1.27 43 1 66 -1
24APR26 87.50 P 0.00 0.00 0.00 5.75 +1.43 0 0 30 0
24APR26 90.00 P 0.00 0.00 0.00 8.25 +1.45 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 10.75 +1.45 0 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 13.25 +1.45 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 15.75 +1.45 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 18.25 +1.29 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 20.75 +1.40 0 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 23.25 +1.30 0 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 25.75 +1.29 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 28.25 +1.29 0 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 30.75 +1.41 0 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 33.25 +1.30 0 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 35.75 +1.30 0 0 0 0
24APR26 120.00 P 0.00 0.00 0.00 38.25 +1.45 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 139 0 32 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 13 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 114 0 108 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 102 0 34 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 91 0 353 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 80 0 223 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.01 0.01 0.01 0.02 +0.01 53 79 1,091 +78
29APR26 72.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 867 0
29APR26 75.00 P 0.08 0.08 0.08 0.11 +0.04 43 7 922 0
29APR26 77.50 P 0.18 0.23 0.18 0.29 +0.11 39 38 734 +5
29APR26 80.00 P 0.55 0.63 0.52 0.73 +0.28 34 315 1,622 +46
29APR26 82.50 P 1.27 1.61 1.25 1.65 +0.56 29 213 1,378 -45
29APR26 85.00 P 2.90 3.16 2.90 3.49 +1.01 30 35 1,527 0
29APR26 87.50 P 0.00 0.00 0.00 5.86 +1.45 36 0 938 0
29APR26 90.00 P 0.00 0.00 0.00 8.28 +1.47 39 0 483 0
29APR26 92.50 P 0.00 0.00 0.00 10.75 +1.45 0 0 411 0
29APR26 95.00 P 0.00 0.00 0.00 13.25 +1.45 0 0 80 0
29APR26 97.50 P 0.00 0.00 0.00 15.75 +1.45 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 18.25 +1.29 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 20.75 +1.39 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 23.25 +1.29 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 25.75 +1.29 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 28.25 +1.29 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 30.75 +1.39 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 33.25 +1.30 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 35.75 +1.30 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 38.25 +1.39 0 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 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 54 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.03 +0.01 52 0 13 0
30APR26 72.50 P 0.06 0.06 0.06 0.06 +0.01 46 20 21 +20
30APR26 75.00 P 0.14 0.14 0.14 0.15 +0.04 42 5 9 +5
30APR26 77.50 P 0.27 0.27 0.27 0.38 +0.10 39 10 83 +10
30APR26 80.00 P 0.78 0.78 0.76 0.87 +0.23 35 30 70 +15
30APR26 82.50 P 1.50 1.81 1.50 1.83 +0.48 31 81 264 +70
30APR26 85.00 P 0.00 0.00 0.00 3.59 +0.93 31 0 68 0
30APR26 87.50 P 0.00 0.00 0.00 5.91 +1.43 36 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 8.29 +1.42 38 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 10.76 +1.46 41 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 13.25 +1.45 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 15.75 +1.45 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 18.25 +1.29 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 20.75 +1.29 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 23.25 +1.29 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 25.75 +1.29 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 28.25 +1.29 0 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 30.75 +1.29 0 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 79 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 39 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 107 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 -0.03 35 0 146 0
28MAY26 65.00 P 0.19 0.19 0.19 0.07 -0.05 34 20 252 +13
28MAY26 67.50 P 0.28 0.29 0.28 0.15 -0.06 33 4 166 +1
28MAY26 70.00 P 0.41 0.45 0.41 0.32 -0.06 33 39 399 -14
28MAY26 72.50 P 0.00 0.00 0.00 0.61 +0.01 32 0 458 0
28MAY26 75.00 P 1.08 1.17 1.04 1.08 +0.11 32 127 724 +63
28MAY26 77.50 P 1.74 1.82 1.73 1.75 +0.22 30 85 977 +55
28MAY26 80.00 P 2.68 2.80 2.68 2.71 +0.41 29 56 635 -3
28MAY26 82.50 P 4.06 4.16 3.69 4.03 +0.67 29 117 986 +60
28MAY26 85.00 P 5.33 5.33 5.33 5.74 +0.82 29 3 663 0
28MAY26 87.50 P 0.00 0.00 0.00 7.81 +1.22 30 0 935 0
28MAY26 90.00 P 0.00 0.00 0.00 9.96 +1.20 30 0 354 0
28MAY26 92.50 P 0.00 0.00 0.00 12.16 +1.42 28 0 220 0
28MAY26 95.00 P 0.00 0.00 0.00 14.62 +1.21 31 0 124 0
28MAY26 97.50 P 0.00 0.00 0.00 16.73 +0.88 0 0 70 0
28MAY26 100.00 P 0.00 0.00 0.00 19.15 +1.11 0 0 70 0
28MAY26 102.50 P 0.00 0.00 0.00 21.61 +1.12 0 0 70 0
28MAY26 105.00 P 0.00 0.00 0.00 24.07 +1.12 0 0 70 0
28MAY26 107.50 P 0.00 0.00 0.00 26.53 +1.12 0 0 70 0
28MAY26 110.00 P 0.00 0.00 0.00 29.27 +1.17 0 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 31.75 +1.29 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 34.21 +1.17 0 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 36.70 +1.15 0 0 30 0
28MAY26 120.00 P 0.00 0.00 0.00 39.19 +1.15 0 0 5 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 118 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 49 0 90 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 54 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 170 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.02 36 0 83 0
29JUN26 55.00 P 0.00 0.00 0.00 0.02 -0.03 35 0 2,391 0
29JUN26 57.50 P 0.00 0.00 0.00 0.04 -0.05 34 0 205 0
29JUN26 60.00 P 0.00 0.00 0.00 0.08 -0.07 34 0 489 0
29JUN26 62.50 P 0.00 0.00 0.00 0.16 -0.09 33 0 445 0
29JUN26 65.00 P 0.48 0.49 0.46 0.30 -0.10 33 7 1,735 -4
29JUN26 67.50 P 0.65 0.65 0.65 0.52 -0.09 33 1 704 0
29JUN26 70.00 P 0.95 0.95 0.95 0.86 -0.01 32 30 2,599 +23
29JUN26 72.50 P 1.37 1.37 1.36 1.34 +0.08 32 16 2,943 +16
29JUN26 75.00 P 1.95 2.04 1.95 1.93 +0.14 31 118 2,466 +89
29JUN26 77.50 P 2.79 2.79 2.73 2.74 +0.25 30 66 1,354 +65
29JUN26 80.00 P 3.58 3.85 3.58 3.79 +0.42 29 50 4,759 +34
29JUN26 82.50 P 5.05 5.19 5.05 5.12 +0.67 29 22 1,208 +9
29JUN26 85.00 P 0.00 0.00 0.00 6.74 +0.86 29 0 1,257 0
29JUN26 87.50 P 0.00 0.00 0.00 8.70 +0.99 30 0 668 0
29JUN26 90.00 P 0.00 0.00 0.00 10.70 +1.07 31 0 701 0
29JUN26 92.50 P 0.00 0.00 0.00 12.83 +1.22 31 0 292 0
29JUN26 95.00 P 0.00 0.00 0.00 15.05 +1.64 31 0 140 0
29JUN26 97.50 P 0.00 0.00 0.00 17.13 +1.28 26 0 60 0
29JUN26 100.00 P 0.00 0.00 0.00 19.66 +1.62 30 0 121 0
29JUN26 102.50 P 0.00 0.00 0.00 21.93 +1.11 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 24.36 +1.12 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 26.80 +1.13 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 29.27 +1.15 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 31.77 +1.19 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 34.25 +1.14 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 36.74 +1.14 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 39.23 +1.15 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.06 -0.03 37 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.10 -0.05 36 0 17 0
30JUL26 57.50 P 0.00 0.00 0.00 0.17 -0.07 36 0 73 0
30JUL26 60.00 P 0.00 0.00 0.00 0.29 -0.08 35 0 39 0
30JUL26 62.50 P 0.57 0.61 0.57 0.46 -0.08 35 20 99 +20
30JUL26 65.00 P 0.83 0.83 0.79 0.71 -0.06 34 105 120 +93
30JUL26 67.50 P 1.11 1.13 1.11 1.06 +0.03 34 30 78 +15
30JUL26 70.00 P 1.50 1.55 1.50 1.46 +0.03 33 24 211 0
30JUL26 72.50 P 2.03 2.03 2.03 2.00 +0.07 32 40 127 +40
30JUL26 75.00 P 2.67 2.78 2.58 2.72 +0.16 31 183 392 +155
30JUL26 77.50 P 3.58 3.69 3.40 3.60 +0.27 31 384 531 +371
30JUL26 80.00 P 4.80 4.80 4.80 4.67 +0.42 30 9 191 +9
30JUL26 82.50 P 6.04 6.04 6.04 5.93 +0.59 29 9 330 +9
30JUL26 85.00 P 0.00 0.00 0.00 7.51 +0.75 29 0 262 0
30JUL26 87.50 P 0.00 0.00 0.00 9.43 +0.91 31 0 123 0
30JUL26 90.00 P 0.00 0.00 0.00 11.32 +1.07 31 0 97 0
30JUL26 92.50 P 0.00 0.00 0.00 13.34 +1.54 31 0 97 0
30JUL26 95.00 P 0.00 0.00 0.00 15.47 +1.69 31 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 17.48 +1.54 29 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.76 +1.56 28 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.09 +1.27 27 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.47 +1.23 23 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 26.87 +1.20 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.31 +1.19 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 31.77 +1.19 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 34.25 +1.14 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 36.75 +1.15 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 39.23 +1.10 0 0 0 0
29SEP26 46.00 P 0.27 0.27 0.27 0.02 -0.01 33 10 148 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 -0.01 33 0 3 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 5 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.01 34 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.08 -0.01 34 0 99 0
29SEP26 52.50 P 0.00 0.00 0.00 0.14 -0.01 33 0 291 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 -0.01 33 0 143 0
29SEP26 57.50 P 0.00 0.00 0.00 0.40 -0.01 33 0 111 0
29SEP26 60.00 P 0.98 0.98 0.98 0.61 -0.01 33 1 112 0
29SEP26 62.50 P 0.00 0.00 0.00 0.91 +0.01 33 0 191 0
29SEP26 65.00 P 0.00 0.00 0.00 1.30 +0.04 33 0 318 0
29SEP26 67.50 P 2.07 2.07 2.04 1.80 +0.05 33 32 898 +26
29SEP26 70.00 P 0.00 0.00 0.00 2.45 +0.11 33 0 465 0
29SEP26 72.50 P 0.00 0.00 0.00 3.23 +0.18 33 0 367 0
29SEP26 75.00 P 0.00 0.00 0.00 4.12 +0.32 32 0 1,035 0
29SEP26 77.50 P 0.00 0.00 0.00 5.11 +0.37 32 0 406 0
29SEP26 80.00 P 0.00 0.00 0.00 6.27 +0.50 32 0 3,204 0
29SEP26 82.50 P 7.65 7.65 7.65 7.62 +0.62 32 20 564 0
29SEP26 85.00 P 0.00 0.00 0.00 9.10 +0.71 31 0 548 0
29SEP26 87.50 P 0.00 0.00 0.00 10.70 +0.73 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 12.47 +0.62 31 0 75 0
29SEP26 92.50 P 0.00 0.00 0.00 14.35 +1.32 31 0 45 0
29SEP26 95.00 P 16.40 16.40 16.40 15.82 +0.94 28 10 30 0
29SEP26 97.50 P 0.00 0.00 0.00 17.84 +0.25 27 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 19.92 +0.26 25 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.09 +0.28 23 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.17 +1.15 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.30 +1.02 30 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.62 +1.05 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 31.98 +1.07 26 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.37 +1.09 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.80 +1.13 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.26 +1.13 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 41.73 +1.15 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 44.21 +1.17 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 46.71 +1.19 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 49.20 +1.15 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.28 +0.04 34 0 47 0
30DEC26 50.00 P 0.00 0.00 0.00 0.33 +0.05 34 0 30 0
30DEC26 52.50 P 0.00 0.00 0.00 0.50 +0.07 34 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 0.74 +0.12 34 0 27 0
30DEC26 57.50 P 1.30 1.30 1.30 1.02 +0.11 34 4 44 +4
30DEC26 60.00 P 0.00 0.00 0.00 1.39 +0.13 34 0 100 0
30DEC26 62.50 P 0.00 0.00 0.00 1.85 +0.18 34 0 1,250 0
30DEC26 65.00 P 0.00 0.00 0.00 2.39 +0.21 33 0 114 0
30DEC26 67.50 P 0.00 0.00 0.00 3.04 +0.23 33 0 211 0
30DEC26 70.00 P 0.00 0.00 0.00 3.81 +0.29 33 0 205 0
30DEC26 72.50 P 0.00 0.00 0.00 4.56 +0.23 32 0 181 0
30DEC26 75.00 P 0.00 0.00 0.00 5.57 +0.36 32 0 209 0
30DEC26 77.50 P 0.00 0.00 0.00 6.62 +0.43 32 0 248 0
30DEC26 80.00 P 7.71 7.71 7.68 7.82 +0.58 32 35 1,059 -18
30DEC26 82.50 P 9.08 9.08 9.08 9.08 +0.59 31 30 822 0
30DEC26 85.00 P 0.00 0.00 0.00 10.54 +0.68 31 0 605 0
30DEC26 87.50 P 0.00 0.00 0.00 12.10 +0.67 31 0 40 0
30DEC26 90.00 P 0.00 0.00 0.00 13.86 +0.79 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 15.69 +0.71 32 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 17.57 +0.74 32 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 19.52 +0.63 32 0 70 0
30DEC26 100.00 P 0.00 0.00 0.00 21.56 +0.83 32 0 1 0
30DEC26 102.50 P 0.00 0.00 0.00 23.65 +0.88 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.79 +0.91 32 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.98 +0.94 31 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.22 +0.98 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.48 +0.99 31 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 34.78 +1.02 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.11 +1.06 29 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 39.46 +1.02 26 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 41.73 +1.03 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 44.30 +1.19 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 46.76 +1.20 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 49.23 +1.18 0 0 0 0
30MAR27 50.00 P 0.99 1.07 0.99 0.66 -0.04 34 2 36 +2
30MAR27 52.50 P 0.00 0.00 0.00 0.92 -0.04 34 0 100 0
30MAR27 55.00 P 0.00 0.00 0.00 1.24 -0.03 34 0 9 0
30MAR27 57.50 P 0.00 0.00 0.00 1.61 -0.03 34 0 6 0
30MAR27 60.00 P 2.22 2.24 2.22 2.10 +0.01 34 47 55 +47
30MAR27 62.50 P 0.00 0.00 0.00 2.63 +0.04 33 0 4 0
30MAR27 65.00 P 0.00 0.00 0.00 3.28 +0.11 33 0 1,038 0
30MAR27 67.50 P 3.89 3.89 3.89 3.95 +0.20 33 1 22 +1
30MAR27 70.00 P 4.65 4.65 4.65 4.71 +0.28 32 7 850 +7
30MAR27 72.50 P 0.00 0.00 0.00 5.56 +0.25 32 0 15 0
30MAR27 75.00 P 0.00 0.00 0.00 6.52 +0.33 32 0 48 0
30MAR27 77.50 P 0.00 0.00 0.00 7.64 +0.41 31 0 7 0
30MAR27 80.00 P 8.88 8.88 8.79 8.85 +0.47 31 4 54 +4
30MAR27 82.50 P 0.00 0.00 0.00 10.14 +0.55 31 0 731 0
30MAR27 85.00 P 0.00 0.00 0.00 11.58 +0.65 31 0 577 0
30MAR27 87.50 P 0.00 0.00 0.00 13.16 +0.63 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 14.88 +0.80 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 16.61 +1.04 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.44 +0.62 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.35 +0.66 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.31 +0.86 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 24.34 +0.82 31 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.44 +0.87 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.53 +0.92 31 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.74 +0.91 31 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.95 +0.95 31 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.20 +0.96 31 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.47 +0.97 30 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.77 +0.98 30 0 0 0
TOTAL PUT 2,730 67,470 +1,414
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$ 4.94
29APR26 3.70 C 0.00 0.00 0.00 1.25 -0.24 122 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 1.14 -0.25 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 1.04 -0.25 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.94 -0.25 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.84 -0.25 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.75 -0.24 75 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.65 -0.24 66 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.56 -0.24 69 0 120 0
29APR26 4.50 C 0.00 0.00 0.00 0.46 -0.24 58 0 60 0
29APR26 4.60 C 0.00 0.00 0.00 0.37 -0.23 55 0 63 0
29APR26 4.70 C 0.00 0.00 0.00 0.28 -0.21 49 0 2 0
29APR26 4.80 C 0.00 0.00 0.00 0.21 -0.21 50 0 218 0
29APR26 4.90 C 0.17 0.17 0.17 0.14 -0.20 46 5 68 0
29APR26 5.00 C 0.10 0.10 0.10 0.09 -0.16 45 5 238 -5
29APR26 5.25 C 0.04 0.04 0.04 0.03 -0.08 49 11 164 +10
29APR26 5.50 C 0.01 0.01 0.01 0.01 -0.03 54 20 215 -10
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 182 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 86 0 209 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 101 0 223 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 114 0 309 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 127 0 150 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 138 0 190 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 150 0 239 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 160 0 1,043 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 171 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 180 0 94 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 190 0 56 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 199 0 115 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 207 0 39 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 216 0 165 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 224 0 65 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 232 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 239 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 1.27 -0.25 61 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 1.18 -0.23 61 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.08 -0.23 56 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.99 -0.23 56 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.89 -0.23 51 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.79 -0.24 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.71 -0.22 47 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.63 -0.21 47 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.55 -0.21 45 0 112 0
28MAY26 4.60 C 0.00 0.00 0.00 0.47 -0.19 43 0 165 0
28MAY26 4.70 C 0.00 0.00 0.00 0.41 -0.19 44 0 60 0
28MAY26 4.80 C 0.00 0.00 0.00 0.34 -0.19 42 0 32 0
28MAY26 4.90 C 0.00 0.00 0.00 0.29 -0.16 43 0 56 0
28MAY26 5.00 C 0.24 0.24 0.24 0.24 -0.15 43 5 259 0
28MAY26 5.25 C 0.22 0.22 0.15 0.14 -0.12 41 26 479 +13
28MAY26 5.50 C 0.00 0.00 0.00 0.08 -0.08 41 0 210 0
28MAY26 5.75 C 0.00 0.00 0.00 0.05 -0.05 44 0 67 0
28MAY26 6.00 C 0.00 0.00 0.00 0.03 -0.03 45 0 504 0
28MAY26 6.25 C 0.02 0.02 0.02 0.02 -0.02 47 14 39 +14
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 156 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 57 0 215 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 13 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 22 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 21 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 74 0 18 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 50 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 89 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 92 0 150 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.30 -0.23 52 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.21 -0.23 51 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.12 -0.22 50 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.03 -0.22 48 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 -0.21 48 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.86 -0.21 46 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.78 -0.21 45 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.71 -0.19 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.64 -0.18 45 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.57 -0.17 44 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.51 -0.16 44 0 223 0
29JUN26 4.80 C 0.47 0.47 0.44 0.45 -0.15 43 60 150 +60
29JUN26 4.90 C 0.00 0.00 0.00 0.39 -0.15 42 0 6 0
29JUN26 5.00 C 0.00 0.00 0.00 0.34 -0.15 42 0 86 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.13 40 0 100 0
29JUN26 5.50 C 0.17 0.17 0.17 0.17 -0.08 42 1 159 +1
29JUN26 5.75 C 0.00 0.00 0.00 0.12 -0.06 43 0 215 0
29JUN26 6.00 C 0.08 0.08 0.08 0.08 -0.05 43 15 196 +15
29JUN26 6.25 C 0.06 0.06 0.06 0.05 -0.04 42 100 135 +100
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.02 45 0 33 0
29JUN26 6.75 C 0.00 0.00 0.00 0.02 -0.02 42 0 52 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 331 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 -0.01 44 0 1,279 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,071 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 50 0 115 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 137 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 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 0 150 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 1 0
30JUL26 3.70 C 0.00 0.00 0.00 1.34 -0.21 51 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.24 -0.21 47 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.14 -0.23 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.07 -0.21 46 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.99 -0.21 45 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.91 -0.20 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.83 -0.20 43 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.76 -0.19 43 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.69 -0.19 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.63 -0.18 42 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.57 -0.16 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.51 -0.16 41 0 25 0
30JUL26 4.90 C 0.00 0.00 0.00 0.46 -0.16 41 0 15 0
30JUL26 5.00 C 0.00 0.00 0.00 0.41 -0.15 41 0 48 0
30JUL26 5.25 C 0.00 0.00 0.00 0.31 -0.13 41 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.23 -0.10 41 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.17 -0.08 41 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.12 -0.07 41 0 1 0
30JUL26 6.25 C 0.00 0.00 0.00 0.09 -0.05 41 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.06 -0.05 41 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 -0.03 43 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.03 41 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.39 -0.22 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.31 -0.21 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.23 -0.21 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.15 -0.21 44 0 3 0
29SEP26 4.10 C 0.00 0.00 0.00 1.07 -0.21 43 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 -0.20 43 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.93 -0.20 42 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.86 -0.19 42 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 -0.18 42 0 204 0
29SEP26 4.60 C 0.00 0.00 0.00 0.74 -0.17 42 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 -0.18 41 0 15 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 -0.17 40 0 8 0
29SEP26 4.90 C 0.00 0.00 0.00 0.58 -0.16 41 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.53 -0.15 41 0 11 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 -0.13 40 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 0.34 -0.11 40 0 15 0
29SEP26 5.75 C 0.00 0.00 0.00 0.27 -0.10 40 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.21 -0.09 40 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.17 -0.07 41 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 -0.06 40 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 -0.05 40 0 42 0
29SEP26 7.00 C 0.10 0.10 0.10 0.08 -0.04 41 3 71 -3
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.04 40 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.03 38 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.48 -0.21 44 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.40 -0.21 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.33 -0.21 43 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.26 -0.20 43 0 100 0
30DEC26 4.10 C 0.00 0.00 0.00 1.19 -0.21 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.12 -0.20 42 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.06 -0.19 42 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.00 -0.18 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 -0.18 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.88 -0.18 41 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 -0.17 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 -0.16 41 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 -0.16 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.68 -0.15 41 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 -0.14 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 -0.12 41 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 -0.10 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 -0.07 41 0 18 0
30DEC26 6.25 C 0.00 0.00 0.00 0.29 -0.09 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.24 -0.07 40 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 -0.06 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.05 40 0 0 0
30DEC26 7.25 C 0.16 0.16 0.16 0.14 -0.05 40 5 5 +5
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.04 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.04 41 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.04 40 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.02 40 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.56 -0.22 43 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.48 -0.23 42 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.41 -0.22 42 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.35 -0.20 42 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.28 -0.21 42 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.22 -0.20 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.16 -0.19 42 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.10 -0.19 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.04 -0.19 41 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.99 -0.18 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.94 -0.17 41 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.89 -0.18 41 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 -0.16 41 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.80 -0.15 41 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.69 -0.15 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 -0.14 40 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.52 -0.10 40 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.45 -0.09 40 0 11 0
30MAR27 6.25 C 0.00 0.00 0.00 0.39 -0.08 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.34 -0.09 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.07 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.06 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 -0.07 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.19 -0.06 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.16 -0.06 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.14 -0.05 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.05 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 -0.04 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.09 -0.04 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
TOTAL CALL 270 14,329 +200
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 126 0 144 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 116 0 137 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 106 0 1 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 96 0 90 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 87 0 324 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 78 0 166 0
29APR26 4.30 P 0.01 0.01 0.01 0.01 0.00 68 4 295 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 59 0 374 0
29APR26 4.50 P 0.01 0.01 0.01 0.01 0.00 50 23 334 +23
29APR26 4.60 P 0.00 0.00 0.00 0.02 +0.01 49 0 258 0
29APR26 4.70 P 0.00 0.00 0.00 0.03 +0.02 45 0 288 0
29APR26 4.80 P 0.04 0.04 0.04 0.06 +0.04 47 5 153 0
29APR26 4.90 P 0.08 0.09 0.08 0.10 +0.06 47 7 223 +5
29APR26 5.00 P 0.15 0.15 0.15 0.15 +0.09 46 20 486 -7
29APR26 5.25 P 0.24 0.24 0.24 0.33 +0.16 44 10 271 -10
29APR26 5.50 P 0.00 0.00 0.00 0.57 +0.23 56 0 134 0
29APR26 5.75 P 0.00 0.00 0.00 0.82 +0.25 73 0 96 0
29APR26 6.00 P 0.00 0.00 0.00 1.06 +0.24 0 0 85 -65
29APR26 6.25 P 0.00 0.00 0.00 1.31 +0.24 0 0 130 0
29APR26 6.50 P 0.00 0.00 0.00 1.56 +0.25 0 0 75 0
29APR26 6.75 P 0.00 0.00 0.00 1.81 +0.25 0 0 23 0
29APR26 7.00 P 0.00 0.00 0.00 2.06 +0.25 0 0 23 0
29APR26 7.25 P 0.00 0.00 0.00 2.31 +0.25 0 0 75 0
29APR26 7.50 P 0.00 0.00 0.00 2.56 +0.25 0 0 16 0
29APR26 7.75 P 0.00 0.00 0.00 2.81 +0.25 0 0 29 0
29APR26 8.00 P 0.00 0.00 0.00 3.06 +0.24 0 0 100 0
29APR26 8.25 P 0.00 0.00 0.00 3.31 +0.25 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.56 +0.25 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.81 +0.25 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.06 +0.25 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.31 +0.25 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.56 +0.25 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.81 +0.25 0 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 60 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 35 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 44 0 355 0
28MAY26 4.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 18 0
28MAY26 4.10 P 0.00 0.00 0.00 0.03 +0.02 46 0 245 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 +0.02 46 0 600 0
28MAY26 4.30 P 0.00 0.00 0.00 0.05 +0.02 44 0 419 0
28MAY26 4.40 P 0.00 0.00 0.00 0.07 +0.03 44 0 71 0
28MAY26 4.50 P 0.09 0.09 0.09 0.09 +0.04 43 10 102 +10
28MAY26 4.60 P 0.13 0.13 0.13 0.12 +0.05 43 1 237 +1
28MAY26 4.70 P 0.14 0.14 0.14 0.15 +0.06 43 100 235 +100
28MAY26 4.80 P 0.16 0.16 0.16 0.20 +0.08 44 3 67 +3
28MAY26 4.90 P 0.00 0.00 0.00 0.24 +0.09 43 0 51 0
28MAY26 5.00 P 0.28 0.28 0.28 0.29 +0.10 42 15 270 +10
28MAY26 5.25 P 0.00 0.00 0.00 0.46 +0.15 45 0 168 0
28MAY26 5.50 P 0.00 0.00 0.00 0.63 +0.17 42 0 61 0
28MAY26 5.75 P 0.00 0.00 0.00 0.84 +0.18 40 0 110 0
28MAY26 6.00 P 0.00 0.00 0.00 1.07 +0.20 40 0 15 0
28MAY26 6.25 P 0.00 0.00 0.00 1.31 +0.20 0 0 32 0
28MAY26 6.50 P 0.00 0.00 0.00 1.56 +0.23 0 0 36 0
28MAY26 6.75 P 0.00 0.00 0.00 1.81 +0.24 0 0 206 0
28MAY26 7.00 P 0.00 0.00 0.00 2.06 +0.24 0 0 216 0
28MAY26 7.25 P 0.00 0.00 0.00 2.31 +0.25 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.56 +0.25 0 0 6 0
28MAY26 7.75 P 0.00 0.00 0.00 2.81 +0.24 0 0 7 0
28MAY26 8.00 P 0.00 0.00 0.00 3.06 +0.24 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.31 +0.25 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.56 +0.25 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.81 +0.24 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.06 +0.24 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.31 +0.24 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 4.56 +0.24 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 4.81 +0.25 0 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.02 +0.01 43 0 1 0
29JUN26 3.80 P 0.00 0.00 0.00 0.03 +0.02 44 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.05 +0.02 43 0 270 0
29JUN26 4.10 P 0.00 0.00 0.00 0.07 +0.03 44 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 +0.04 44 0 316 0
29JUN26 4.30 P 0.10 0.11 0.10 0.11 +0.04 43 52 312 +52
29JUN26 4.40 P 0.00 0.00 0.00 0.13 +0.04 42 0 115 0
29JUN26 4.50 P 0.00 0.00 0.00 0.16 +0.05 42 0 58 0
29JUN26 4.60 P 0.00 0.00 0.00 0.20 +0.07 43 0 102 0
29JUN26 4.70 P 0.00 0.00 0.00 0.24 +0.08 43 0 35 0
29JUN26 4.80 P 0.00 0.00 0.00 0.28 +0.08 42 0 285 0
29JUN26 4.90 P 0.00 0.00 0.00 0.33 +0.10 42 0 160 0
29JUN26 5.00 P 0.00 0.00 0.00 0.38 +0.11 42 0 110 0
29JUN26 5.25 P 0.00 0.00 0.00 0.53 +0.14 42 0 16 0
29JUN26 5.50 P 0.00 0.00 0.00 0.70 +0.15 41 0 16 0
29JUN26 5.75 P 0.00 0.00 0.00 0.88 +0.15 38 0 50 0
29JUN26 6.00 P 0.00 0.00 0.00 1.09 +0.17 36 0 207 0
29JUN26 6.25 P 0.00 0.00 0.00 1.33 +0.20 39 0 21 0
29JUN26 6.50 P 0.00 0.00 0.00 1.56 +0.21 0 0 45 0
29JUN26 6.75 P 0.00 0.00 0.00 1.82 +0.22 44 0 34 0
29JUN26 7.00 P 0.00 0.00 0.00 2.06 +0.23 0 0 337 0
29JUN26 7.25 P 0.00 0.00 0.00 2.31 +0.22 0 0 1,295 0
29JUN26 7.50 P 0.00 0.00 0.00 2.56 +0.23 0 0 1,038 0
29JUN26 7.75 P 0.00 0.00 0.00 2.81 +0.24 0 0 24 0
29JUN26 8.00 P 0.00 0.00 0.00 3.06 +0.24 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.31 +0.24 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.56 +0.24 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.81 +0.24 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.06 +0.24 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.31 +0.24 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.56 +0.24 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.81 +0.24 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 +0.01 39 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 +0.02 42 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.08 +0.02 41 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 +0.03 41 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.12 +0.03 41 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.15 +0.04 41 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.18 +0.05 41 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.21 +0.05 41 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.25 +0.06 41 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.30 +0.08 42 0 10 0
30JUL26 4.80 P 0.00 0.00 0.00 0.34 +0.08 41 0 2 0
30JUL26 4.90 P 0.00 0.00 0.00 0.39 +0.09 41 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.43 +0.09 40 0 15 0
30JUL26 5.25 P 0.00 0.00 0.00 0.59 +0.12 41 0 15 0
30JUL26 5.50 P 0.00 0.00 0.00 0.77 +0.16 42 0 15 0
30JUL26 5.75 P 0.00 0.00 0.00 0.93 +0.15 39 0 10 0
30JUL26 6.00 P 0.00 0.00 0.00 1.13 +0.15 38 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.35 +0.16 38 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.57 +0.18 34 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.83 +0.22 41 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.07 +0.24 42 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.32 +0.23 45 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.56 +0.23 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.02 41 0 350 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.03 41 0 118 0
29SEP26 3.90 P 0.00 0.00 0.00 0.12 +0.03 41 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.14 +0.03 41 0 180 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 +0.03 40 0 360 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 +0.04 40 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 +0.05 41 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 +0.06 40 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 +0.06 40 0 210 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 +0.07 40 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 +0.08 41 0 1 0
29SEP26 4.80 P 0.00 0.00 0.00 0.42 +0.07 39 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.47 +0.08 39 0 25 0
29SEP26 5.00 P 0.00 0.00 0.00 0.52 +0.09 39 0 13 0
29SEP26 5.25 P 0.00 0.00 0.00 0.67 +0.10 39 0 6 0
29SEP26 5.50 P 0.00 0.00 0.00 0.84 +0.13 39 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.03 +0.16 40 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.20 +0.15 38 0 849 0
29SEP26 6.25 P 0.00 0.00 0.00 1.41 +0.17 38 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 1.62 +0.17 37 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 1.84 +0.16 36 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.07 +0.19 35 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.33 +0.23 40 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 2.57 +0.23 40 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 2.82 +0.24 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.07 +0.25 45 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.31 +0.24 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.56 +0.24 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.81 +0.24 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.06 +0.24 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.31 +0.24 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.56 +0.24 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.81 +0.24 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 +0.04 41 0 5 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.04 41 0 10 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.04 41 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.05 41 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 +0.05 41 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 +0.05 40 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 +0.06 41 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.36 +0.05 40 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.40 +0.06 40 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.44 +0.06 39 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.48 +0.08 39 0 4 0
30DEC26 4.80 P 0.00 0.00 0.00 0.53 +0.07 39 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.59 +0.08 39 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 +0.10 39 0 7 0
30DEC26 5.25 P 0.00 0.00 0.00 0.79 +0.11 39 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 0.94 +0.12 38 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.11 +0.13 38 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.29 +0.14 38 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.48 +0.15 37 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 1.69 +0.16 37 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.89 +0.16 36 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.11 +0.18 36 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.34 +0.19 35 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.57 +0.19 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.84 +0.24 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.08 +0.25 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.32 +0.24 40 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.56 +0.23 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.81 +0.24 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.06 +0.24 0 0 3 0
30DEC26 9.25 P 0.00 0.00 0.00 4.31 +0.24 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.56 +0.24 0 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 4.81 +0.24 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.20 +0.03 40 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.23 +0.04 40 0 2 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 +0.04 40 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 +0.04 40 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 +0.05 40 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 +0.04 40 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 +0.04 39 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 +0.06 39 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.47 +0.06 39 0 7 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 +0.07 39 0 26 0
30MAR27 4.70 P 0.00 0.00 0.00 0.56 +0.07 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 +0.07 38 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 +0.10 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 +0.07 38 0 51 0
30MAR27 5.25 P 0.00 0.00 0.00 0.86 +0.09 38 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.01 +0.10 37 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.18 +0.12 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.36 +0.13 37 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.55 +0.15 37 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.74 +0.14 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.95 +0.15 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.16 +0.17 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.38 +0.18 36 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 +0.18 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.84 +0.20 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.08 +0.22 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.34 +0.24 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.58 +0.25 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.82 +0.24 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.06 +0.23 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.31 +0.24 0 0 0 0
TOTAL PUT 250 16,830 +122
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$ 130.40
29APR26 72.50 C 0.00 0.00 0.00 57.93 -18.90 137 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 55.43 -18.90 123 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 52.93 -18.91 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 50.43 -18.91 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 47.93 -18.91 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 45.43 -18.91 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 42.93 -18.91 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 40.43 -18.91 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 37.94 -18.90 88 0 45 0
29APR26 95.00 C 0.00 0.00 0.00 35.44 -18.90 80 0 29 0
29APR26 97.50 C 0.00 0.00 0.00 32.94 -18.90 71 0 4 0
29APR26 100.00 C 0.00 0.00 0.00 30.44 -18.91 62 0 52 0
29APR26 102.50 C 0.00 0.00 0.00 27.95 -18.90 69 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 25.46 -18.89 67 0 25 0
29APR26 107.50 C 0.00 0.00 0.00 23.00 -18.85 69 0 21 0
29APR26 110.00 C 0.00 0.00 0.00 20.55 -18.80 68 0 47 0
29APR26 112.50 C 0.00 0.00 0.00 18.15 -18.70 68 0 27 0
29APR26 115.00 C 0.00 0.00 0.00 15.82 -18.54 68 0 90 0
29APR26 117.50 C 0.00 0.00 0.00 13.59 -18.28 69 0 52 0
29APR26 120.00 C 0.00 0.00 0.00 11.47 -18.03 68 0 114 0
29APR26 122.50 C 0.00 0.00 0.00 9.52 -17.39 69 0 1,032 0
29APR26 125.00 C 0.00 0.00 0.00 7.71 -16.75 68 0 74 0
29APR26 127.50 C 0.00 0.00 0.00 6.18 -15.86 69 0 42 0
29APR26 130.00 C 5.29 5.29 4.72 4.97 -14.70 71 10 162 -2
29APR26 132.50 C 5.89 5.89 3.85 3.79 -13.58 70 20 46 -2
29APR26 135.00 C 5.00 5.00 2.90 2.84 -12.31 70 9 199 -2
29APR26 137.50 C 3.00 3.00 2.10 2.08 -10.98 70 7 56 +2
29APR26 140.00 C 4.00 4.00 1.60 1.49 -9.61 70 23 33 -9
29APR26 142.50 C 2.20 2.20 1.36 1.04 -8.25 69 6 31 0
29APR26 145.00 C 3.28 3.28 1.02 0.71 -6.96 69 18 58 -16
29APR26 147.50 C 0.00 0.00 0.00 0.48 -5.66 69 0 103 0
29APR26 150.00 C 2.50 2.50 0.60 0.31 -4.69 69 32 318 -6
29APR26 152.50 C 0.50 0.52 0.40 0.20 -3.82 69 17 41 +15
29APR26 155.00 C 0.70 0.70 0.27 0.13 -2.98 69 25 129 +18
29APR26 157.50 C 0.25 0.25 0.25 0.08 -2.28 69 1 23 0
29APR26 160.00 C 0.25 0.25 0.25 0.05 -1.71 69 1 54 0
29APR26 162.50 C 0.38 0.38 0.26 0.03 -1.27 69 3 103 -1
29APR26 165.00 C 0.00 0.00 0.00 0.02 -0.92 70 0 50 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 -0.65 69 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 -0.44 73 0 134 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 -0.30 76 0 23 0
28MAY26 72.50 C 0.00 0.00 0.00 58.07 -18.90 62 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 55.59 -18.89 66 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 53.10 -18.88 63 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 50.63 -18.86 64 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 48.17 -18.83 65 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 45.71 -18.81 64 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 43.28 -18.75 64 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 40.87 -18.69 64 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 38.49 -18.60 64 0 30 0
28MAY26 95.00 C 0.00 0.00 0.00 36.15 -18.48 64 0 15 0
28MAY26 97.50 C 0.00 0.00 0.00 34.87 -17.32 81 0 135 0
28MAY26 100.00 C 0.00 0.00 0.00 32.55 -17.21 78 0 131 0
28MAY26 102.50 C 0.00 0.00 0.00 29.70 -17.65 69 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 27.28 -17.69 64 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 25.23 -17.39 64 0 15 0
28MAY26 110.00 C 0.00 0.00 0.00 23.25 -16.98 64 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 21.36 -16.52 64 0 1 0
28MAY26 115.00 C 0.00 0.00 0.00 19.56 -16.25 64 0 0 0
28MAY26 117.50 C 0.00 0.00 0.00 17.85 -15.49 64 0 15 0
28MAY26 120.00 C 0.00 0.00 0.00 16.24 -14.92 64 0 17 0
28MAY26 122.50 C 0.00 0.00 0.00 14.72 -14.34 64 0 15 0
28MAY26 125.00 C 0.00 0.00 0.00 13.31 -14.17 64 0 18 0
28MAY26 127.50 C 0.00 0.00 0.00 12.13 -13.44 65 0 2 0
28MAY26 130.00 C 13.34 13.34 11.45 11.00 -12.73 66 62 57 +47
28MAY26 132.50 C 0.00 0.00 0.00 9.93 -12.04 66 0 29 0
28MAY26 135.00 C 13.52 14.13 10.72 8.87 -11.42 66 45 45 -15
28MAY26 137.50 C 8.83 8.83 8.83 7.89 -10.81 66 1 33 -1
28MAY26 140.00 C 12.51 12.98 7.30 7.00 -10.18 66 176 62 -96
28MAY26 142.50 C 6.50 6.50 6.50 6.20 -9.56 66 17 35 0
28MAY26 145.00 C 5.90 6.04 5.90 5.47 -8.67 66 58 59 +43
28MAY26 147.50 C 5.50 5.95 5.07 4.82 -8.31 65 126 317 +118
28MAY26 150.00 C 9.80 9.80 4.70 4.23 -7.83 65 70 256 +64
28MAY26 152.50 C 7.67 7.86 4.50 3.70 -7.47 65 19 38 +9
28MAY26 155.00 C 6.25 6.25 3.80 3.24 -6.93 65 16 243 0
28MAY26 157.50 C 0.00 0.00 0.00 2.82 -6.38 65 0 39 0
28MAY26 160.00 C 6.00 6.00 3.76 2.45 -5.86 65 2 31 -1
28MAY26 162.50 C 3.52 3.52 2.83 2.13 -5.36 65 9 46 +3
28MAY26 165.00 C 0.00 0.00 0.00 1.85 -4.88 65 0 1 0
28MAY26 167.50 C 2.93 2.95 2.40 1.60 -4.44 65 10 11 +10
28MAY26 170.00 C 2.50 2.50 2.50 1.38 -4.03 65 15 20 +15
28MAY26 172.50 C 2.02 2.16 1.87 1.19 -3.65 65 17 66 +10
29JUN26 72.50 C 0.00 0.00 0.00 58.36 -18.79 64 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 55.93 -18.75 63 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.52 -18.70 63 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 51.14 -18.62 63 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 48.79 -18.53 63 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 46.46 -18.43 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 44.18 -18.30 63 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 41.94 -18.14 63 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 39.74 -17.97 63 0 1 0
29JUN26 95.00 C 0.00 0.00 0.00 37.60 -17.77 63 0 31 0
29JUN26 97.50 C 0.00 0.00 0.00 35.76 -17.29 66 0 30 0
29JUN26 100.00 C 0.00 0.00 0.00 33.70 -17.07 65 0 45 0
29JUN26 102.50 C 0.00 0.00 0.00 31.70 -16.83 65 0 25 0
29JUN26 105.00 C 0.00 0.00 0.00 29.78 -16.54 64 0 69 0
29JUN26 107.50 C 36.74 36.74 36.74 28.21 -14.90 66 10 135 0
29JUN26 110.00 C 0.00 0.00 0.00 26.04 -16.01 63 0 51 0
29JUN26 112.50 C 0.00 0.00 0.00 25.08 -14.91 67 0 50 0
29JUN26 115.00 C 0.00 0.00 0.00 23.42 -14.56 67 0 34 0
29JUN26 117.50 C 21.99 21.99 21.99 21.84 -13.86 67 2 112 0
29JUN26 120.00 C 0.00 0.00 0.00 19.74 -13.84 63 0 40 0
29JUN26 122.50 C 0.00 0.00 0.00 18.35 -13.03 63 0 16 0
29JUN26 125.00 C 0.00 0.00 0.00 17.50 -12.10 66 0 5 0
29JUN26 127.50 C 0.00 0.00 0.00 16.03 -12.13 64 0 1 0
29JUN26 130.00 C 16.65 16.65 15.20 14.90 -11.70 65 4 23 +2
29JUN26 132.50 C 0.00 0.00 0.00 13.93 -11.08 65 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 12.87 -10.71 65 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 11.87 -10.17 65 0 33 0
29JUN26 140.00 C 0.00 0.00 0.00 10.93 -10.28 65 0 18 0
29JUN26 142.50 C 11.00 11.00 10.40 10.06 -9.35 65 2 9 0
29JUN26 145.00 C 10.50 10.50 10.50 9.25 -9.38 65 20 51 +20
29JUN26 147.50 C 13.50 13.50 9.00 8.50 -8.83 65 70 117 +70
29JUN26 150.00 C 12.50 12.50 8.50 7.79 -8.71 64 86 152 +85
29JUN26 152.50 C 9.30 9.30 8.35 6.94 -8.53 63 30 30 +30
29JUN26 155.00 C 8.37 8.37 8.37 6.35 -8.20 63 10 37 +6
29JUN26 157.50 C 0.00 0.00 0.00 5.81 -7.82 63 0 4 0
29JUN26 160.00 C 6.60 6.60 6.60 5.31 -7.38 63 1 34 0
29JUN26 162.50 C 0.00 0.00 0.00 4.85 -6.96 63 0 18 0
29JUN26 165.00 C 0.00 0.00 0.00 4.43 -6.55 63 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 4.04 -6.16 63 0 0 0
29JUN26 170.00 C 6.50 6.50 5.00 3.68 -5.51 63 6 5 -1
29JUN26 172.50 C 0.00 0.00 0.00 3.35 -5.18 63 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 29.85 -15.24 62 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.20 -14.86 62 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 26.62 -14.46 62 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 25.11 -14.05 62 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 23.66 -13.64 62 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 22.27 -13.24 62 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.95 -12.83 62 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 19.69 -12.42 62 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 18.62 -11.88 63 0 0 0
30JUL26 130.00 C 18.18 18.48 17.98 17.75 -11.23 64 35 35 +35
30JUL26 132.50 C 17.22 17.22 17.22 16.66 -10.96 64 15 15 +15
30JUL26 135.00 C 0.00 0.00 0.00 15.70 -11.10 64 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 14.70 -10.72 64 0 0 0
30JUL26 140.00 C 16.60 16.60 14.50 13.76 -10.34 64 32 32 +32
30JUL26 142.50 C 0.00 0.00 0.00 12.87 -9.95 64 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 12.02 -8.94 63 0 4 0
30JUL26 147.50 C 0.00 0.00 0.00 11.23 -9.21 63 0 0 0
30JUL26 150.00 C 11.75 11.75 11.75 10.49 -9.09 63 1 10 +1
30JUL26 152.50 C 0.00 0.00 0.00 9.50 -9.05 62 0 21 0
30JUL26 155.00 C 0.00 0.00 0.00 8.86 -8.75 62 0 2 0
30JUL26 157.50 C 0.00 0.00 0.00 8.26 -8.47 62 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 7.69 -8.14 62 0 40 0
30JUL26 162.50 C 0.00 0.00 0.00 7.16 -7.77 62 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 6.67 -7.40 62 0 10 0
30JUL26 167.50 C 0.00 0.00 0.00 6.21 -7.05 62 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 5.77 -6.36 62 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 5.37 -6.05 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 59.91 -18.24 62 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 57.72 -18.11 62 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 55.57 -17.96 62 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 53.46 -17.80 62 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 51.39 -17.63 62 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 49.37 -17.45 62 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 47.40 -17.25 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 45.49 -17.02 62 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 43.62 -16.79 62 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 41.80 -16.56 62 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 40.04 -16.30 62 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 38.33 -16.04 62 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 36.68 -15.76 62 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 35.08 -15.48 62 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 33.53 -15.19 62 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 32.04 -14.88 62 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 30.60 -14.58 62 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 29.70 -13.13 63 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 28.41 -12.87 63 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 27.39 -12.12 64 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 25.36 -13.31 62 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 24.17 -12.99 62 0 20 0
29SEP26 127.50 C 0.00 0.00 0.00 23.04 -12.65 62 0 28 0
29SEP26 130.00 C 0.00 0.00 0.00 22.16 -12.12 62 0 39 0
29SEP26 132.50 C 22.80 22.80 22.80 21.18 -11.49 63 10 133 +10
29SEP26 135.00 C 0.00 0.00 0.00 20.24 -11.34 63 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 19.35 -10.95 63 0 75 0
29SEP26 140.00 C 0.00 0.00 0.00 18.51 -10.09 63 0 62 0
29SEP26 142.50 C 18.00 18.00 18.00 17.66 -10.21 63 1 1 +1
29SEP26 145.00 C 18.32 18.32 17.60 16.80 -9.49 63 2 9 +2
29SEP26 147.50 C 0.00 0.00 0.00 15.98 -9.62 63 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 15.19 -9.63 63 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 14.45 -9.41 63 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 13.73 -9.07 63 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 12.67 -9.42 62 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 12.04 -9.22 62 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 11.44 -8.91 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 10.87 -8.60 62 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 10.32 -8.32 62 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 9.80 -7.51 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 9.31 -7.75 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 61.57 -17.90 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 59.54 -17.75 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 57.55 -17.59 59 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 55.60 -17.42 59 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 53.71 -17.24 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 51.86 -17.05 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 50.05 -16.85 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.29 -16.65 59 0 10 0
30DEC26 92.50 C 0.00 0.00 0.00 46.59 -16.43 59 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 44.93 -16.20 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 43.31 -15.98 59 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 41.75 -15.74 59 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 40.23 -15.50 59 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 38.76 -15.25 59 0 7 0
30DEC26 107.50 C 0.00 0.00 0.00 37.33 -15.01 59 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 35.95 -14.75 59 0 14 0
30DEC26 112.50 C 0.00 0.00 0.00 34.62 -14.49 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 33.32 -14.24 59 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 32.08 -13.97 59 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 30.87 -13.71 59 0 50 0
30DEC26 122.50 C 0.00 0.00 0.00 29.71 -13.44 59 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 28.58 -13.18 59 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 27.50 -12.91 59 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.11 -11.98 61 0 2 0
30DEC26 132.50 C 0.00 0.00 0.00 25.44 -12.38 59 0 1 0
30DEC26 135.00 C 26.20 26.20 26.20 25.14 -11.44 61 1 2 +1
30DEC26 137.50 C 0.00 0.00 0.00 24.24 -11.14 61 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 23.31 -10.91 61 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 22.41 -10.68 61 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 21.55 -10.44 61 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 20.72 -10.21 60 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 19.92 -10.21 60 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 19.15 -10.18 60 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 18.41 -10.02 60 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 17.70 -9.86 60 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 17.02 -9.71 60 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 15.88 -9.98 59 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 15.27 -9.85 59 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 14.68 -9.59 59 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 14.11 -8.67 59 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 13.56 -9.11 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 63.38 -17.28 58 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 61.48 -17.10 58 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 59.63 -16.90 58 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 57.83 -16.69 58 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 56.07 -16.48 58 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 54.35 -16.27 58 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 52.68 -16.04 58 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 51.05 -15.81 58 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 49.46 -15.58 58 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 47.92 -15.34 58 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 46.42 -15.10 58 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 44.97 -14.85 58 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 43.55 -14.61 58 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 42.18 -14.36 58 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 40.85 -14.10 58 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 39.55 -13.86 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 38.30 -13.60 58 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 37.08 -13.35 58 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 35.90 -13.10 58 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 34.76 -13.42 58 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 33.65 -12.59 58 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 32.58 -12.34 58 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 31.54 -12.09 58 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 31.02 -11.99 59 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 30.10 -11.06 60 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 29.22 -10.75 60 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 28.38 -10.44 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 27.57 -10.92 60 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 26.75 -10.67 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 25.90 -10.52 60 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 25.07 -10.36 60 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 24.27 -10.25 60 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 23.50 -9.04 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 22.76 -8.84 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 22.04 -9.55 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 21.34 -9.34 60 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 20.66 -9.13 60 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 20.01 -8.92 60 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 18.81 -9.28 58 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 18.22 -8.26 58 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 17.65 -8.82 58 0 0 0
TOTAL CALL 1,153 7,858 +512
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 157 0 45 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 149 0 18 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 133 0 30 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 125 0 30 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 117 0 33 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 110 0 38 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 103 0 22 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 36 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 89 0 52 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 57 0
29APR26 100.00 P 0.14 0.17 0.14 0.01 0.00 75 50 110 +17
29APR26 102.50 P 0.15 0.15 0.15 0.01 0.00 69 15 58 0
29APR26 105.00 P 0.22 0.22 0.22 0.03 +0.02 71 15 44 -15
29APR26 107.50 P 0.00 0.00 0.00 0.05 +0.04 68 0 50 0
29APR26 110.00 P 0.00 0.00 0.00 0.11 +0.10 69 0 81 0
29APR26 112.50 P 0.30 0.38 0.30 0.22 +0.21 69 33 47 +19
29APR26 115.00 P 0.11 0.57 0.11 0.39 +0.38 69 34 90 +15
29APR26 117.50 P 0.39 0.60 0.39 0.64 +0.63 69 16 76 -15
29APR26 120.00 P 0.55 0.90 0.55 1.00 +0.97 68 24 109 +15
29APR26 122.50 P 0.44 1.55 0.44 1.53 +1.47 68 23 267 0
29APR26 125.00 P 0.39 2.20 0.39 2.24 +2.14 67 48 73 +20
29APR26 127.50 P 0.95 3.00 0.95 3.14 +2.97 67 91 62 +13
29APR26 130.00 P 1.79 4.27 1.79 4.25 +3.95 67 142 128 +21
29APR26 132.50 P 0.40 2.92 0.40 5.57 +5.08 66 62 102 +21
29APR26 135.00 P 2.36 4.60 2.36 7.30 +6.53 69 21 121 +20
29APR26 137.50 P 3.37 5.10 3.37 9.06 +7.90 69 22 57 +21
29APR26 140.00 P 2.92 11.00 2.92 10.99 +9.30 69 32 52 +1
29APR26 142.50 P 0.00 0.00 0.00 13.06 +10.69 69 0 13 0
29APR26 145.00 P 0.00 0.00 0.00 15.24 +12.03 69 0 27 0
29APR26 147.50 P 14.00 14.00 14.00 17.52 +13.26 69 1 18 -1
29APR26 150.00 P 18.01 18.01 18.01 19.86 +14.27 69 1 13 0
29APR26 152.50 P 0.00 0.00 0.00 22.26 +15.12 69 0 6 0
29APR26 155.00 P 0.00 0.00 0.00 24.69 +16.04 69 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 27.15 +16.73 69 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 29.62 +17.27 68 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 32.11 +17.71 70 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 34.60 +18.05 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 37.10 +18.31 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 39.60 +18.50 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 42.10 +18.64 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 15 0
28MAY26 77.50 P 0.00 0.00 0.00 0.03 +0.02 65 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 0.05 +0.04 65 0 17 0
28MAY26 82.50 P 0.00 0.00 0.00 0.08 +0.07 65 0 25 0
28MAY26 85.00 P 0.00 0.00 0.00 0.12 +0.10 64 0 35 0
28MAY26 87.50 P 0.46 0.46 0.46 0.18 +0.15 64 1 60 0
28MAY26 90.00 P 0.55 0.55 0.55 0.27 +0.22 65 1 61 0
28MAY26 92.50 P 0.00 0.00 0.00 0.38 +0.30 64 0 74 0
28MAY26 95.00 P 0.00 0.00 0.00 0.53 +0.42 64 0 60 0
28MAY26 97.50 P 0.80 0.91 0.80 0.73 +0.57 65 2 144 -1
28MAY26 100.00 P 0.61 1.16 0.61 1.01 +0.78 65 37 188 +7
28MAY26 102.50 P 0.00 0.00 0.00 1.30 +0.98 65 0 16 0
28MAY26 105.00 P 1.40 1.40 1.40 1.65 +1.21 64 1 51 +1
28MAY26 107.50 P 2.00 2.00 2.00 2.03 +1.48 64 1 46 +1
28MAY26 110.00 P 1.22 2.50 1.22 2.53 +1.78 64 9 24 +8
28MAY26 112.50 P 3.02 3.02 3.00 3.13 +2.17 64 3 6 +2
28MAY26 115.00 P 1.89 3.68 1.89 3.78 +2.53 63 95 98 +61
28MAY26 117.50 P 2.83 4.50 2.83 4.57 +3.01 63 104 91 +75
28MAY26 120.00 P 4.30 5.50 4.30 5.40 +3.45 63 22 80 +21
28MAY26 122.50 P 5.00 6.25 5.00 6.38 +4.00 63 9 29 +9
28MAY26 125.00 P 4.00 7.00 4.00 7.39 +4.57 63 11 65 +11
28MAY26 127.50 P 3.70 7.91 3.70 8.58 +5.21 63 9 11 +8
28MAY26 130.00 P 6.00 10.10 6.00 9.85 +5.83 63 25 59 +18
28MAY26 132.50 P 5.31 11.43 5.31 11.29 +6.58 63 25 42 +15
28MAY26 135.00 P 8.80 12.90 8.80 12.90 +7.36 64 35 55 -15
28MAY26 137.50 P 10.16 14.00 10.16 14.45 +8.09 64 16 52 +12
28MAY26 140.00 P 13.15 16.50 13.15 16.16 +8.79 65 5 148 +2
28MAY26 142.50 P 10.30 10.30 10.30 17.30 +8.92 61 1 34 +1
28MAY26 145.00 P 16.98 16.98 16.98 19.64 +10.03 64 1 22 +1
28MAY26 147.50 P 0.00 0.00 0.00 21.48 +10.63 64 0 16 0
28MAY26 150.00 P 0.00 0.00 0.00 23.44 +11.16 64 0 15 0
28MAY26 152.50 P 0.00 0.00 0.00 25.40 +11.60 64 0 45 0
28MAY26 155.00 P 0.00 0.00 0.00 27.47 +12.07 64 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 29.57 +12.49 64 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 31.99 +13.16 67 0 15 0
28MAY26 162.50 P 0.00 0.00 0.00 33.90 +13.78 64 0 2 0
28MAY26 165.00 P 0.00 0.00 0.00 36.11 +14.18 64 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 38.38 +14.65 64 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 40.68 +15.06 64 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 42.98 +15.40 64 0 0 0
29JUN26 72.50 P 0.37 0.37 0.37 0.14 +0.10 63 1 4 +1
29JUN26 75.00 P 0.00 0.00 0.00 0.20 +0.15 63 0 2 0
29JUN26 77.50 P 0.00 0.00 0.00 0.29 +0.21 63 0 11 0
29JUN26 80.00 P 0.00 0.00 0.00 0.39 +0.27 63 0 1 0
29JUN26 82.50 P 0.00 0.00 0.00 0.53 +0.37 63 0 16 0
29JUN26 85.00 P 0.00 0.00 0.00 0.71 +0.49 64 0 15 0
29JUN26 87.50 P 0.00 0.00 0.00 0.90 +0.60 63 0 18 0
29JUN26 90.00 P 1.06 1.26 1.06 1.19 +0.81 64 6 23 +4
29JUN26 92.50 P 0.00 0.00 0.00 1.45 +0.94 63 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 1.79 +1.14 63 0 67 0
29JUN26 97.50 P 0.00 0.00 0.00 2.20 +1.38 63 0 55 0
29JUN26 100.00 P 0.00 0.00 0.00 2.66 +1.63 63 0 19 0
29JUN26 102.50 P 0.00 0.00 0.00 3.20 +1.93 63 0 16 0
29JUN26 105.00 P 3.50 3.50 3.50 3.76 +2.19 63 2 17 +2
29JUN26 107.50 P 0.00 0.00 0.00 4.46 +2.59 63 0 15 0
29JUN26 110.00 P 0.00 0.00 0.00 5.16 +2.88 63 0 2 0
29JUN26 112.50 P 4.13 4.13 4.13 5.82 +3.13 62 1 61 0
29JUN26 115.00 P 3.00 3.00 3.00 6.67 +3.49 62 2 17 +2
29JUN26 117.50 P 0.00 0.00 0.00 7.57 +3.84 62 0 16 0
29JUN26 120.00 P 8.28 8.60 8.28 8.61 +4.33 62 7 7 +7
29JUN26 122.50 P 0.00 0.00 0.00 9.65 +4.66 62 0 15 0
29JUN26 125.00 P 10.00 10.00 10.00 10.89 +5.20 62 1 6 +1
29JUN26 127.50 P 0.00 0.00 0.00 12.13 +5.67 62 0 1 0
29JUN26 130.00 P 13.46 13.46 13.46 13.51 +6.40 63 2 20 +2
29JUN26 132.50 P 0.00 0.00 0.00 15.15 +7.18 64 0 3 0
29JUN26 135.00 P 0.00 0.00 0.00 16.82 +7.90 64 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 18.26 +8.31 64 0 2 0
29JUN26 140.00 P 18.82 19.01 18.82 19.94 +8.95 64 3 21 +1
29JUN26 142.50 P 20.50 20.50 20.50 21.99 +9.83 66 1 39 0
29JUN26 145.00 P 0.00 0.00 0.00 23.32 +9.68 65 0 60 0
29JUN26 147.50 P 0.00 0.00 0.00 25.20 +10.13 65 0 30 0
29JUN26 150.00 P 0.00 0.00 0.00 26.76 +10.60 64 0 23 0
29JUN26 152.50 P 26.10 26.10 26.10 28.95 +11.19 66 1 31 +1
29JUN26 155.00 P 0.00 0.00 0.00 30.39 +11.08 63 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 32.37 +11.42 63 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 34.36 +11.72 63 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 36.36 +12.29 63 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 38.48 +12.75 63 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 40.60 +13.15 63 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 42.72 +13.44 63 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 44.88 +13.77 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 6.26 +3.10 62 0 1 0
30JUL26 110.00 P 0.00 0.00 0.00 7.16 +3.46 62 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 7.82 +3.57 61 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 8.73 +3.92 61 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 9.78 +4.26 61 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 10.84 +4.60 61 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 11.93 +4.97 61 0 1 0
30JUL26 125.00 P 0.00 0.00 0.00 13.20 +5.37 61 0 11 0
30JUL26 127.50 P 12.99 12.99 12.99 14.54 +5.81 61 2 2 +2
30JUL26 130.00 P 12.80 12.80 12.80 15.88 +6.54 61 1 1 +1
30JUL26 132.50 P 0.00 0.00 0.00 17.38 +7.07 61 0 1 0
30JUL26 135.00 P 11.80 14.00 11.80 19.03 +7.66 62 3 3 +3
30JUL26 137.50 P 0.00 0.00 0.00 20.55 +8.12 62 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 22.26 +8.73 63 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 23.83 +9.03 62 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 25.50 +9.46 62 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 27.18 +9.65 62 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 28.96 +10.08 62 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 30.81 +10.39 62 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 32.66 +10.65 62 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 34.51 +10.88 62 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 36.46 +11.33 62 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 38.46 +11.65 62 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 40.46 +11.98 62 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 42.46 +12.31 62 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 44.52 +12.68 62 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 46.64 +12.95 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 1.27 +0.67 62 0 3 0
29SEP26 75.00 P 0.00 0.00 0.00 1.56 +0.80 62 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 1.88 +0.96 62 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 2.23 +1.08 62 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 2.67 +1.29 62 0 0 0
29SEP26 85.00 P 2.00 2.80 2.00 3.12 +1.48 62 3 5 +3
29SEP26 87.50 P 2.50 2.50 2.50 3.62 +1.66 62 1 8 +1
29SEP26 90.00 P 0.00 0.00 0.00 4.20 +1.91 62 0 1 0
29SEP26 92.50 P 0.00 0.00 0.00 4.79 +2.12 62 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 5.45 +2.34 62 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 6.20 +2.65 62 0 10 0
29SEP26 100.00 P 0.00 0.00 0.00 6.95 +2.91 62 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 7.75 +3.12 62 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 8.68 +3.47 62 0 29 0
29SEP26 107.50 P 0.00 0.00 0.00 9.61 +3.81 62 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 10.54 +4.00 62 0 14 0
29SEP26 112.50 P 0.00 0.00 0.00 11.27 +4.20 61 0 107 0
29SEP26 115.00 P 0.00 0.00 0.00 12.36 +4.57 60 0 209 0
29SEP26 117.50 P 0.00 0.00 0.00 13.45 +4.88 60 0 104 0
29SEP26 120.00 P 0.00 0.00 0.00 14.65 +4.88 61 0 4 0
29SEP26 122.50 P 0.00 0.00 0.00 15.90 +5.20 60 0 4 0
29SEP26 125.00 P 0.00 0.00 0.00 17.23 +5.60 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 18.64 +6.02 61 0 0 0
29SEP26 130.00 P 18.79 18.79 18.79 20.09 +6.76 61 1 1 +1
29SEP26 132.50 P 0.00 0.00 0.00 21.58 +7.16 61 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 23.13 +7.62 61 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 24.73 +8.01 61 0 60 0
29SEP26 140.00 P 25.02 25.02 25.02 26.38 +8.49 62 15 75 +15
29SEP26 142.50 P 0.00 0.00 0.00 28.10 +8.89 62 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.84 +9.24 62 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.61 +9.56 62 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.42 +9.90 63 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 34.77 +9.71 62 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 36.57 +9.93 62 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 38.44 +10.24 62 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 40.32 +10.45 62 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 42.19 +10.76 62 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 44.07 +10.94 62 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 46.00 +11.16 62 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 48.02 +11.24 62 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 50.04 +11.79 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 2.50 +1.00 59 0 15 0
30DEC26 75.00 P 0.00 0.00 0.00 2.96 +1.20 59 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 3.43 +1.32 59 0 36 0
30DEC26 80.00 P 3.75 3.80 3.75 3.92 +1.47 59 2 9 +2
30DEC26 82.50 P 0.00 0.00 0.00 4.53 +1.73 59 0 7 0
30DEC26 85.00 P 0.00 0.00 0.00 5.14 +1.88 59 0 1 0
30DEC26 87.50 P 0.00 0.00 0.00 5.75 +2.02 59 0 1 0
30DEC26 90.00 P 0.00 0.00 0.00 6.50 +2.31 59 0 1 0
30DEC26 92.50 P 0.00 0.00 0.00 7.28 +2.53 59 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 8.06 +2.70 59 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 8.88 +2.91 59 0 50 0
30DEC26 100.00 P 0.00 0.00 0.00 9.84 +3.26 59 0 17 0
30DEC26 102.50 P 0.00 0.00 0.00 10.80 +3.47 59 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 11.76 +3.65 59 0 30 0
30DEC26 107.50 P 0.00 0.00 0.00 12.76 +3.87 59 0 45 0
30DEC26 110.00 P 0.00 0.00 0.00 13.91 +4.25 59 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 14.74 +4.18 58 0 15 0
30DEC26 115.00 P 14.80 15.50 14.80 15.80 +4.28 58 4 15 0
30DEC26 117.50 P 0.00 0.00 0.00 17.03 +4.55 58 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 18.35 +4.91 58 0 17 0
30DEC26 122.50 P 0.00 0.00 0.00 19.62 +5.20 58 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 20.99 +5.42 58 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.51 +6.29 58 0 0 0
30DEC26 130.00 P 21.00 22.90 21.00 23.96 +6.62 59 3 6 +3
30DEC26 132.50 P 0.00 0.00 0.00 25.50 +7.03 59 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 26.99 +7.40 59 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 28.56 +7.67 59 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 30.34 +8.14 59 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 32.03 +8.47 60 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 33.74 +8.77 60 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 35.50 +9.06 60 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 37.28 +9.34 60 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 39.10 +9.66 60 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 40.94 +9.88 60 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.13 +9.46 59 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 43.94 +9.37 59 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 45.84 +9.72 59 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 47.73 +10.04 59 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 49.63 +10.21 59 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 51.53 +10.38 59 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 53.44 +10.42 59 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 3.90 +1.60 58 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 4.48 +1.82 58 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 5.11 +2.07 58 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.74 +2.22 58 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 6.38 +2.39 58 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 7.17 +2.70 58 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.97 +2.92 58 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.51 +2.84 58 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 9.58 +3.29 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 10.56 +3.64 58 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 11.55 +3.90 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 12.54 +4.09 58 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 13.53 +4.29 58 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 14.61 +4.58 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 15.79 +4.93 58 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 16.97 +5.14 58 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 17.61 +4.80 57 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 18.79 +5.00 57 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 20.09 +5.32 57 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 21.44 +5.66 57 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 22.82 +5.87 57 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 24.25 +6.13 57 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 25.73 +6.73 58 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 27.07 +6.98 57 0 1 0
30MAR27 132.50 P 0.00 0.00 0.00 28.61 +7.24 57 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 30.20 +7.51 58 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.82 +7.77 58 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.47 +8.03 58 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.31 +8.31 58 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 37.02 +8.55 59 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 38.76 +8.79 59 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 40.53 +9.25 59 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 42.32 +9.49 59 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 44.14 +9.77 59 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.99 +10.02 59 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.85 +10.37 59 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.19 +10.14 58 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 51.04 +10.42 58 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.95 +10.69 58 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.87 +10.87 58 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 56.78 +10.62 58 0 0 0
TOTAL PUT 1,105 5,752 +441
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$ 130.40
24APR26 100.00 C 0.00 0.00 0.00 30.41 -1.41 167 0 37 0
24APR26 102.50 C 0.00 0.00 0.00 27.91 -1.41 152 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 25.41 -1.41 137 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 23.17 -1.16 220 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 20.41 -1.42 109 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 17.91 -1.42 95 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 15.42 -1.42 96 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 13.24 -1.11 141 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 10.44 -1.43 75 0 39 0
24APR26 122.50 C 0.00 0.00 0.00 7.97 -1.36 66 0 88 0
24APR26 125.00 C 0.00 0.00 0.00 5.61 -1.08 63 0 99 0
24APR26 127.50 C 3.61 4.48 3.61 3.25 -1.41 48 5 222 0
24APR26 130.00 C 2.00 3.00 1.20 1.40 -1.42 43 198 329 -19
24APR26 132.50 C 0.96 1.50 0.44 0.47 -1.03 45 4,198 1,312 +705
24APR26 135.00 C 0.50 0.65 0.15 0.10 -0.58 45 1,308 1,735 +386
24APR26 137.50 C 0.20 0.28 0.06 0.02 -0.24 47 1,573 2,217 +596
24APR26 140.00 C 0.04 0.10 0.03 0.01 -0.08 55 333 1,569 -67
24APR26 142.50 C 0.03 0.04 0.03 0.01 -0.02 68 11 2,836 -7
24APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2,676 0
24APR26 147.50 C 0.04 0.04 0.04 0.01 0.00 90 1 643 -1
24APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 101 0 311 0
24APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 112 0 146 0
24APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 122 0 45 0
24APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 132 0 50 0
24APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 142 0 31 0
29APR26 60.00 C 69.98 69.98 69.98 71.25 -0.28 365 200 900 -200
29APR26 62.50 C 0.00 0.00 0.00 67.95 -1.35 212 0 300 0
29APR26 65.00 C 0.00 0.00 0.00 65.56 -1.30 245 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 63.24 -1.13 264 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 60.96 -0.74 276 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 58.17 -1.18 229 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 55.54 -1.26 193 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 53.25 -1.11 215 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 50.52 -1.28 168 0 287 0
29APR26 82.50 C 0.00 0.00 0.00 47.93 -1.72 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 45.43 -1.44 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 42.93 -1.45 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 40.59 -1.29 142 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 37.93 -1.45 0 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 35.57 -1.32 121 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 32.93 -1.46 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 30.44 -1.38 62 0 317 0
29APR26 102.50 C 0.00 0.00 0.00 27.99 -1.42 83 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 25.44 -1.41 0 0 3 0
29APR26 107.50 C 0.00 0.00 0.00 23.17 -1.16 87 0 90 0
29APR26 110.00 C 20.85 20.85 20.85 20.59 -1.24 72 3 806 0
29APR26 112.50 C 0.00 0.00 0.00 17.95 -1.38 42 0 9 0
29APR26 115.00 C 0.00 0.00 0.00 15.45 -1.39 35 0 1,572 0
29APR26 117.50 C 0.00 0.00 0.00 13.37 -0.98 61 0 844 0
29APR26 120.00 C 11.60 12.50 10.00 10.56 -1.49 38 730 7,755 +11
29APR26 122.50 C 0.00 0.00 0.00 8.48 -0.92 45 0 4,607 0
29APR26 125.00 C 7.41 7.41 7.20 6.30 -1.18 42 11 5,325 -9
29APR26 127.50 C 5.20 5.69 3.87 4.15 -1.37 36 232 6,726 -105
29APR26 130.00 C 3.10 4.00 2.54 2.80 -1.08 38 1,637 7,975 +238
29APR26 132.50 C 2.00 2.79 1.57 1.71 -0.87 38 1,201 3,710 +90
29APR26 135.00 C 1.45 1.75 0.90 0.97 -0.64 38 820 8,475 +252
29APR26 137.50 C 1.00 1.06 0.57 0.49 -0.46 38 1,001 4,278 +296
29APR26 140.00 C 0.50 0.66 0.31 0.23 -0.30 38 1,084 9,880 -331
29APR26 142.50 C 0.29 0.40 0.20 0.10 -0.17 38 59 2,904 -21
29APR26 145.00 C 0.23 0.25 0.14 0.04 -0.09 38 145 5,141 +13
29APR26 147.50 C 0.16 0.16 0.10 0.02 -0.04 40 32 2,748 -13
29APR26 150.00 C 0.07 0.10 0.07 0.01 -0.02 41 403 7,246 +93
29APR26 152.50 C 0.06 0.06 0.06 0.01 -0.01 45 32 2,448 -27
29APR26 155.00 C 0.07 0.07 0.07 0.01 0.00 50 2 6,199 -2
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 54 0 1,960 0
29APR26 160.00 C 0.01 0.01 0.01 0.01 0.00 58 5 4,767 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 62 0 1,847 0
29APR26 165.00 C 0.05 0.05 0.05 0.01 0.00 65 1 3,538 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,520 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 73 0 5,024 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 3,363 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1,693 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 83 0 643 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5,725 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 90 0 780 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 93 0 1,213 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 97 0 934 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 100 0 688 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 103 0 608 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 106 0 391 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 109 0 473 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,910 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,807 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 123 0 880 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 129 0 181 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 134 0 625 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 139 0 471 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 144 0 550 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 149 0 471 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 154 0 202 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 159 0 59 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 163 0 140 0
30APR26 110.00 C 0.00 0.00 0.00 20.59 - 66 0 0 -
30APR26 112.50 C 0.00 0.00 0.00 17.96 - 40 0 0 -
30APR26 115.00 C 0.00 0.00 0.00 15.48 -1.36 40 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 13.37 -0.98 56 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 10.66 -1.39 40 0 0 0
30APR26 122.50 C 0.00 0.00 0.00 8.48 -1.31 42 0 0 0
30APR26 125.00 C 0.00 0.00 0.00 6.56 -1.09 43 0 0 0
30APR26 127.50 C 5.70 5.70 5.70 4.57 -1.17 40 30 30 +30
30APR26 130.00 C 3.83 4.00 3.00 3.19 -0.83 41 17 20 +13
30APR26 132.50 C 2.46 2.97 1.88 2.02 -0.81 40 24 180 +6
30APR26 135.00 C 1.60 1.97 1.30 1.26 -0.59 40 472 389 +177
30APR26 137.50 C 0.95 1.23 0.75 0.72 -0.42 40 126 162 +46
30APR26 140.00 C 0.80 0.80 0.42 0.38 -0.29 40 120 584 +40
30APR26 142.50 C 0.38 0.38 0.35 0.19 -0.19 40 40 200 -30
30APR26 145.00 C 0.23 0.24 0.18 0.09 -0.11 40 50 163 +8
30APR26 147.50 C 0.13 0.22 0.13 0.04 -0.06 40 22 221 +20
30APR26 150.00 C 0.10 0.10 0.10 0.02 -0.03 41 1 130 0
30APR26 152.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 53 0
30APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 53 0 6 0
28MAY26 60.00 C 0.00 0.00 0.00 71.53 -0.44 157 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 68.31 -1.16 118 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 65.89 -1.11 117 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 63.56 -0.95 119 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 61.28 -0.73 121 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 58.42 -1.15 101 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 56.95 -0.09 127 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 53.46 -1.11 92 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 51.09 -0.97 92 0 2 0
28MAY26 82.50 C 0.00 0.00 0.00 48.49 -1.16 83 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 46.13 -0.96 83 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 43.54 -1.08 75 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 41.83 -0.31 89 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 38.55 -1.16 66 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 36.23 -1.04 66 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 33.78 -1.05 63 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 30.85 -0.98 47 0 2,000 0
28MAY26 102.50 C 0.00 0.00 0.00 28.62 -1.35 51 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 25.90 -1.72 41 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 23.66 -0.99 43 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 21.28 -1.75 41 0 1,002 0
28MAY26 112.50 C 0.00 0.00 0.00 19.07 -1.07 41 0 29 0
28MAY26 115.00 C 0.00 0.00 0.00 17.14 -1.25 43 0 49 0
28MAY26 117.50 C 0.00 0.00 0.00 15.06 -1.10 42 0 463 0
28MAY26 120.00 C 13.80 13.80 13.80 12.91 -1.39 39 11 4,901 -11
28MAY26 122.50 C 0.00 0.00 0.00 11.33 -1.25 41 0 2,014 0
28MAY26 125.00 C 10.00 10.00 10.00 9.72 -1.13 41 1 4,305 +1
28MAY26 127.50 C 8.68 8.68 8.68 8.35 -0.98 41 2 2,413 0
28MAY26 130.00 C 7.70 8.10 6.73 7.02 -0.95 41 251 2,221 +129
28MAY26 132.50 C 6.55 6.90 5.70 5.90 -0.86 41 178 2,134 +33
28MAY26 135.00 C 5.48 5.62 4.95 4.90 -0.76 41 121 2,913 -47
28MAY26 137.50 C 4.53 4.85 3.97 4.08 -0.61 42 200 2,793 +41
28MAY26 140.00 C 3.60 4.07 3.28 3.32 -0.54 42 721 3,828 +155
28MAY26 142.50 C 3.02 3.38 2.73 2.67 -0.48 41 407 2,237 +119
28MAY26 145.00 C 2.68 2.87 2.24 2.13 -0.42 41 466 3,489 +373
28MAY26 147.50 C 2.02 2.37 1.85 1.69 -0.35 41 219 2,954 +50
28MAY26 150.00 C 1.77 2.00 1.53 1.32 -0.31 41 363 15,231 +20
28MAY26 152.50 C 1.38 1.39 1.29 1.03 -0.25 41 51 1,347 -2
28MAY26 155.00 C 1.34 1.38 1.03 0.79 -0.22 41 529 2,574 +66
28MAY26 157.50 C 1.00 1.07 0.86 0.61 -0.17 41 37 3,229 +2
28MAY26 160.00 C 0.85 0.97 0.69 0.46 -0.15 41 213 3,116 +146
28MAY26 162.50 C 0.64 0.71 0.64 0.35 -0.11 41 6 513 0
28MAY26 165.00 C 0.55 0.66 0.54 0.26 -0.09 41 95 813 -82
28MAY26 167.50 C 0.48 0.48 0.48 0.19 -0.08 41 4 932 -2
28MAY26 170.00 C 0.45 0.45 0.38 0.14 -0.06 41 5 1,821 +3
28MAY26 172.50 C 0.38 0.38 0.38 0.11 -0.04 41 1 524 0
28MAY26 175.00 C 0.00 0.00 0.00 0.08 -0.03 41 0 323 0
28MAY26 177.50 C 0.00 0.00 0.00 0.06 -0.03 41 0 133 0
28MAY26 180.00 C 0.27 0.29 0.27 0.04 -0.02 41 44 666 +44
28MAY26 182.50 C 0.00 0.00 0.00 0.03 -0.02 41 0 906 0
28MAY26 185.00 C 0.18 0.18 0.18 0.02 -0.02 41 20 1,575 0
28MAY26 187.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 454 0
28MAY26 190.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 1,510 0
28MAY26 192.50 C 0.00 0.00 0.00 0.01 0.00 42 0 152 0
28MAY26 195.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,342 0
28MAY26 197.50 C 0.00 0.00 0.00 0.01 0.00 45 0 222 0
28MAY26 200.00 C 0.00 0.00 0.00 0.01 0.00 46 0 318 0
28MAY26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,026 0
28MAY26 210.00 C 0.00 0.00 0.00 0.01 0.00 51 0 374 0
28MAY26 215.00 C 0.00 0.00 0.00 0.01 0.00 53 0 686 0
28MAY26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 285 0
28MAY26 225.00 C 0.00 0.00 0.00 0.01 0.00 57 0 462 0
28MAY26 230.00 C 0.00 0.00 0.00 0.01 0.00 59 0 447 0
28MAY26 235.00 C 0.00 0.00 0.00 0.01 0.00 61 0 201 0
28MAY26 240.00 C 0.00 0.00 0.00 0.01 0.00 63 0 83 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 65 0 95 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 67 0 310 0
29JUN26 60.00 C 0.00 0.00 0.00 71.53 -0.56 120 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 68.46 -1.15 96 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 65.93 -1.19 90 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 63.56 -1.07 90 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 61.28 -0.85 92 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 58.76 -0.88 87 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 56.95 -0.22 96 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 53.46 -1.23 69 0 30 0
29JUN26 80.00 C 0.00 0.00 0.00 51.09 -1.13 69 0 21 0
29JUN26 82.50 C 0.00 0.00 0.00 48.49 -1.28 62 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 46.40 -0.91 69 0 74 0
29JUN26 87.50 C 0.00 0.00 0.00 43.67 -1.21 60 0 6 0
29JUN26 90.00 C 0.00 0.00 0.00 41.83 -0.61 67 0 281 0
29JUN26 92.50 C 0.00 0.00 0.00 38.72 -1.31 53 0 31 0
29JUN26 95.00 C 0.00 0.00 0.00 36.31 -1.74 52 0 276 0
29JUN26 97.50 C 0.00 0.00 0.00 33.78 -1.05 47 0 642 0
29JUN26 100.00 C 0.00 0.00 0.00 31.16 -0.99 42 0 405 0
29JUN26 102.50 C 0.00 0.00 0.00 29.24 -1.27 47 0 42 0
29JUN26 105.00 C 0.00 0.00 0.00 27.02 -0.60 46 0 328 0
29JUN26 107.50 C 0.00 0.00 0.00 24.54 -0.44 43 0 2,208 0
29JUN26 110.00 C 0.00 0.00 0.00 22.77 -1.10 45 0 169 0
29JUN26 112.50 C 0.00 0.00 0.00 20.05 -1.07 39 0 649 0
29JUN26 115.00 C 0.00 0.00 0.00 18.13 -1.04 40 0 3,051 0
29JUN26 117.50 C 0.00 0.00 0.00 16.29 -1.00 40 0 1,299 0
29JUN26 120.00 C 15.02 15.02 15.02 14.79 -1.22 41 30 4,856 +30
29JUN26 122.50 C 0.00 0.00 0.00 12.97 -0.94 39 0 2,311 0
29JUN26 125.00 C 0.00 0.00 0.00 11.72 -0.91 41 0 6,507 0
29JUN26 127.50 C 10.24 10.24 10.24 10.37 -0.95 41 30 3,883 +30
29JUN26 130.00 C 9.94 10.06 8.88 9.12 -0.84 41 107 7,938 +21
29JUN26 132.50 C 8.65 8.65 7.98 7.98 -0.80 41 267 2,639 +98
29JUN26 135.00 C 7.25 7.82 7.03 6.93 -0.71 40 121 11,895 +93
29JUN26 137.50 C 7.02 7.04 6.10 5.99 -0.71 40 137 4,118 +61
29JUN26 140.00 C 5.80 6.22 5.34 5.17 -0.61 40 301 5,797 +227
29JUN26 142.50 C 4.95 5.49 4.71 4.41 -0.61 40 344 3,871 +100
29JUN26 145.00 C 4.84 4.84 4.15 3.79 -0.50 40 130 4,395 +97
29JUN26 147.50 C 3.79 3.79 3.73 3.20 -0.51 40 75 2,532 +15
29JUN26 150.00 C 3.68 3.72 3.20 2.73 -0.41 40 89 17,473 -7
29JUN26 152.50 C 3.17 3.17 3.13 2.29 -0.41 40 19 1,091 +14
29JUN26 155.00 C 2.70 2.70 2.53 1.93 -0.33 40 122 1,891 -1
29JUN26 157.50 C 2.46 2.47 2.46 1.61 -0.32 40 45 1,216 +15
29JUN26 160.00 C 2.11 2.27 2.00 1.35 -0.26 40 184 12,692 -111
29JUN26 162.50 C 0.00 0.00 0.00 1.12 -0.25 40 0 2,756 0
29JUN26 165.00 C 1.78 1.78 1.59 0.92 -0.22 40 10 7,344 -1
29JUN26 167.50 C 0.00 0.00 0.00 0.77 -0.18 40 0 2,362 0
29JUN26 170.00 C 1.34 1.34 1.26 0.62 -0.18 40 19 7,204 +12
29JUN26 172.50 C 1.15 1.15 1.15 0.52 -0.13 40 1 3,389 0
29JUN26 175.00 C 0.99 1.12 0.97 0.42 -0.13 40 24 13,699 +13
29JUN26 177.50 C 0.00 0.00 0.00 0.35 -0.10 40 0 821 0
29JUN26 180.00 C 0.00 0.00 0.00 0.28 -0.09 40 0 8,345 0
29JUN26 182.50 C 0.00 0.00 0.00 0.23 -0.08 40 0 1,245 0
29JUN26 185.00 C 0.00 0.00 0.00 0.19 -0.05 40 0 7,405 0
29JUN26 187.50 C 0.00 0.00 0.00 0.15 -0.05 40 0 1,376 0
29JUN26 190.00 C 0.00 0.00 0.00 0.12 -0.05 40 0 7,880 0
29JUN26 192.50 C 0.00 0.00 0.00 0.10 -0.03 40 0 782 0
29JUN26 195.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 678 0
29JUN26 197.50 C 0.00 0.00 0.00 0.07 -0.02 40 0 641 0
29JUN26 200.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 2,008 0
29JUN26 205.00 C 0.00 0.00 0.00 0.04 -0.01 41 0 1,280 0
29JUN26 210.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 1,314 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 2,281 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 41 0 840 0
29JUN26 225.00 C 0.00 0.00 0.00 0.01 0.00 42 0 555 0
29JUN26 230.00 C 0.00 0.00 0.00 0.01 0.00 44 0 813 0
29JUN26 235.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,243 0
29JUN26 240.00 C 0.00 0.00 0.00 0.01 0.00 46 0 881 0
29JUN26 245.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,011 0
29JUN26 250.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,551 0
29JUN26 255.00 C 0.00 0.00 0.00 0.01 0.00 51 0 920 0
29JUN26 260.00 C 0.00 0.00 0.00 0.01 0.00 52 0 614 0
29JUN26 265.00 C 0.00 0.00 0.00 0.01 0.00 53 0 326 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 0.00 54 0 465 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 0.00 56 0 200 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,550 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 58 0 419 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,796 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 60 0 260 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 61 0 416 0
30JUL26 60.00 C 0.00 0.00 0.00 71.53 -0.56 102 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 68.46 -1.21 83 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 66.25 -0.87 87 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 63.56 -1.11 78 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 61.28 -0.85 79 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 58.76 -0.88 74 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 56.95 -0.24 81 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 53.46 -1.35 60 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 51.09 -1.13 60 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 48.60 -1.39 56 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 46.40 -0.91 58 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 43.67 -1.43 51 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 41.83 -0.61 57 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 38.97 -1.06 49 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 36.48 -1.57 46 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 34.20 -1.05 46 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 31.75 -1.34 43 0 30 0
30JUL26 102.50 C 0.00 0.00 0.00 29.65 -0.97 44 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 27.50 -1.01 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 25.47 -1.04 43 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 22.94 -1.01 39 0 1 0
30JUL26 112.50 C 0.00 0.00 0.00 20.86 -1.19 38 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 19.25 -0.94 39 0 16 0
30JUL26 117.50 C 0.00 0.00 0.00 17.55 -0.95 39 0 30 0
30JUL26 120.00 C 0.00 0.00 0.00 15.95 -0.88 39 1 213 +1
30JUL26 122.50 C 0.00 0.00 0.00 14.73 -0.87 40 0 700 0
30JUL26 125.00 C 13.60 13.60 13.60 13.15 -1.13 40 18 1,699 0
30JUL26 127.50 C 12.26 12.26 12.26 12.05 -0.79 40 12 583 +12
30JUL26 130.00 C 11.40 11.80 10.88 10.82 -0.81 40 206 1,294 +180
30JUL26 132.50 C 10.51 10.51 10.51 9.76 -0.74 40 30 1,156 +30
30JUL26 135.00 C 9.08 9.70 8.56 8.69 -0.70 40 116 3,292 +78
30JUL26 137.50 C 8.15 8.20 8.15 7.77 -0.65 40 45 1,784 +45
30JUL26 140.00 C 7.96 7.96 7.10 6.86 -0.65 40 170 562 +3
30JUL26 142.50 C 6.30 6.60 6.30 6.12 -0.55 40 60 1,266 +30
30JUL26 145.00 C 6.44 6.44 5.80 5.39 -0.55 40 220 919 +86
30JUL26 147.50 C 5.13 5.13 5.13 4.76 -0.46 40 14 1,010 +14
30JUL26 150.00 C 4.80 5.30 4.62 4.20 -0.45 40 120 2,288 +96
30JUL26 152.50 C 4.37 4.37 4.18 3.65 -0.44 40 43 316 +30
30JUL26 155.00 C 4.00 4.00 4.00 3.23 -0.37 40 30 1,371 0
30JUL26 157.50 C 0.00 0.00 0.00 2.81 -0.36 40 0 144 0
30JUL26 160.00 C 3.38 3.38 3.25 2.45 -0.30 40 26 1,576 +2
30JUL26 162.50 C 2.78 2.78 2.78 2.14 -0.29 40 1 148 +1
30JUL26 165.00 C 2.86 2.86 2.76 1.83 -0.29 39 73 170 +2
30JUL26 167.50 C 2.54 2.58 2.40 1.61 -0.21 40 322 479 +321
30JUL26 170.00 C 2.20 2.20 2.20 1.39 -0.22 39 21 326 +15
30JUL26 172.50 C 0.00 0.00 0.00 1.19 -0.20 40 0 52 0
30JUL26 175.00 C 0.00 0.00 0.00 1.04 -0.15 39 0 608 0
30JUL26 177.50 C 0.00 0.00 0.00 0.89 -0.16 39 0 44 0
30JUL26 180.00 C 0.00 0.00 0.00 0.76 -0.14 40 0 7 0
30JUL26 182.50 C 0.00 0.00 0.00 0.66 -0.11 39 0 28 0
30JUL26 185.00 C 1.27 1.27 1.27 0.56 -0.11 39 1 118 0
30JUL26 187.50 C 0.00 0.00 0.00 0.47 -0.11 39 0 38 0
30JUL26 190.00 C 0.00 0.00 0.00 0.41 -0.08 39 0 126 0
30JUL26 192.50 C 0.00 0.00 0.00 0.35 -0.08 39 0 60 0
30JUL26 195.00 C 0.00 0.00 0.00 0.29 -0.07 39 0 1 0
30JUL26 197.50 C 0.00 0.00 0.00 0.25 -0.05 39 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.22 -0.05 39 0 594 0
30JUL26 205.00 C 0.67 0.70 0.67 0.15 -0.04 39 130 160 +130
30JUL26 210.00 C 0.51 0.51 0.51 0.11 -0.03 39 2 321 +2
29SEP26 60.00 C 0.00 0.00 0.00 71.53 -0.56 82 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 68.46 -1.21 67 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 66.25 -0.89 69 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 63.56 -1.11 62 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 61.28 -0.89 63 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 58.76 -0.96 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 56.95 -0.24 64 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 53.57 -1.28 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 51.38 -1.04 52 0 2 0
29SEP26 82.50 C 0.00 0.00 0.00 48.83 -1.31 48 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 47.06 -0.78 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 44.41 -0.96 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 42.14 -0.95 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 39.64 -1.18 45 0 4 0
29SEP26 95.00 C 0.00 0.00 0.00 37.75 -0.86 46 0 11 0
29SEP26 97.50 C 0.00 0.00 0.00 35.64 -0.99 45 0 2 0
29SEP26 100.00 C 0.00 0.00 0.00 33.52 -1.07 44 0 40 0
29SEP26 102.50 C 0.00 0.00 0.00 31.63 -0.83 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 29.35 -1.26 42 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 27.44 -0.97 42 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 25.74 -1.14 42 0 53 0
29SEP26 112.50 C 0.00 0.00 0.00 23.53 -0.87 40 0 52 0
29SEP26 115.00 C 0.00 0.00 0.00 21.90 -0.87 40 0 189 0
29SEP26 117.50 C 0.00 0.00 0.00 20.38 -0.80 40 0 49 0
29SEP26 120.00 C 18.98 18.98 18.98 19.15 -1.19 41 1 2,235 +1
29SEP26 122.50 C 17.65 17.65 17.65 17.98 -0.87 41 1 2,082 0
29SEP26 125.00 C 0.00 0.00 0.00 16.68 -0.82 41 0 4,127 0
29SEP26 127.50 C 0.00 0.00 0.00 15.34 -0.88 41 0 1,933 0
29SEP26 130.00 C 13.92 14.17 13.92 14.14 -0.80 41 31 7,974 +30
29SEP26 132.50 C 13.85 13.85 13.85 13.12 -0.73 41 1 1,188 0
29SEP26 135.00 C 13.00 13.15 13.00 12.12 -0.66 41 23 4,977 0
29SEP26 137.50 C 0.00 0.00 0.00 11.15 -0.56 41 0 1,676 0
29SEP26 140.00 C 10.75 10.75 10.75 10.27 -0.56 41 9 7,850 0
29SEP26 142.50 C 0.00 0.00 0.00 9.38 -0.57 41 0 2,840 0
29SEP26 145.00 C 9.37 9.40 9.13 8.60 -0.48 41 291 9,919 +247
29SEP26 147.50 C 8.64 8.71 8.64 7.90 -0.47 41 100 2,806 -8
29SEP26 150.00 C 7.78 7.99 7.78 7.19 -0.48 41 77 5,937 +12
29SEP26 152.50 C 0.00 0.00 0.00 6.56 -0.41 41 0 2,083 0
29SEP26 155.00 C 0.00 0.00 0.00 6.01 -0.39 40 0 8,802 0
29SEP26 157.50 C 6.14 6.28 6.14 5.47 -0.39 40 3 1,228 +3
29SEP26 160.00 C 5.81 5.81 5.81 4.94 -0.37 40 20 7,881 +20
29SEP26 162.50 C 0.00 0.00 0.00 4.53 -0.31 40 0 803 0
29SEP26 165.00 C 0.00 0.00 0.00 4.13 -0.30 40 0 5,733 0
29SEP26 167.50 C 4.75 5.00 4.75 3.72 -0.30 40 120 2,380 0
29SEP26 170.00 C 4.28 4.28 4.28 3.38 -0.24 40 3 5,447 +3
29SEP26 172.50 C 4.06 4.06 4.06 3.08 -0.24 40 3 2,347 0
29SEP26 175.00 C 3.68 3.76 3.68 2.79 -0.23 40 200 6,972 +100
29SEP26 177.50 C 0.00 0.00 0.00 2.49 -0.24 40 0 3,813 0
29SEP26 180.00 C 3.13 3.13 3.13 2.27 -0.18 40 2 5,198 -2
29SEP26 182.50 C 3.08 3.08 3.08 2.07 -0.17 40 11 687 0
29SEP26 185.00 C 0.00 0.00 0.00 1.86 -0.18 40 0 2,011 0
29SEP26 187.50 C 0.00 0.00 0.00 1.65 -0.18 40 0 593 0
29SEP26 190.00 C 0.00 0.00 0.00 1.51 -0.13 40 0 782 0
29SEP26 192.50 C 0.00 0.00 0.00 1.37 -0.13 40 0 273 0
29SEP26 195.00 C 0.00 0.00 0.00 1.23 -0.13 40 0 393 0
29SEP26 197.50 C 0.00 0.00 0.00 1.09 -0.13 40 0 479 0
29SEP26 200.00 C 0.00 0.00 0.00 0.99 -0.09 40 0 6,801 0
29SEP26 205.00 C 0.00 0.00 0.00 0.81 -0.09 40 0 216 0
29SEP26 210.00 C 0.00 0.00 0.00 0.65 -0.06 40 0 297 0
29SEP26 215.00 C 0.00 0.00 0.00 0.53 -0.06 40 0 266 0
29SEP26 220.00 C 1.26 1.26 1.26 0.41 -0.06 40 1 4,028 +1
29SEP26 225.00 C 0.00 0.00 0.00 0.34 -0.04 40 0 994 0
29SEP26 230.00 C 0.00 0.00 0.00 0.27 -0.04 40 0 329 0
29SEP26 235.00 C 0.00 0.00 0.00 0.22 -0.02 40 0 1,171 0
29SEP26 240.00 C 0.00 0.00 0.00 0.18 -0.02 40 0 2,667 0
29SEP26 245.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 250 0
29SEP26 250.00 C 0.00 0.00 0.00 0.12 -0.01 40 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.09 -0.02 40 0 30 0
29SEP26 260.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 100 0
29SEP26 265.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 302 0
29SEP26 275.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 216 0
29SEP26 280.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 288 0
29SEP26 285.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 357 0
29SEP26 290.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 636 0
29SEP26 295.00 C 0.00 0.00 0.00 0.01 0.00 39 0 92 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 40 0 366 0
30DEC26 60.00 C 0.00 0.00 0.00 71.53 -0.89 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 68.99 -1.10 60 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 66.66 -1.09 59 0 90 0
30DEC26 67.50 C 0.00 0.00 0.00 64.71 -0.98 60 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 61.85 -1.27 54 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 59.62 -1.20 54 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 57.66 -0.72 55 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 54.92 -1.26 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 52.98 -0.87 51 0 287 0
30DEC26 82.50 C 0.00 0.00 0.00 50.65 -1.05 49 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 48.49 -0.91 49 0 37 0
30DEC26 87.50 C 0.00 0.00 0.00 46.07 -1.13 46 0 5 0
30DEC26 90.00 C 43.00 43.00 43.00 43.97 -0.90 46 29 282 0
30DEC26 92.50 C 0.00 0.00 0.00 41.95 -1.18 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 40.12 -1.01 45 0 8 0
30DEC26 97.50 C 0.00 0.00 0.00 38.14 -0.78 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 36.23 -0.78 44 0 12 0
30DEC26 102.50 C 0.00 0.00 0.00 33.91 -1.49 42 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 32.12 -1.28 42 0 31 0
30DEC26 107.50 C 0.00 0.00 0.00 30.84 -1.01 43 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 29.31 -0.89 43 0 37 0
30DEC26 112.50 C 0.00 0.00 0.00 27.53 -1.04 42 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 26.15 -0.88 42 0 288 0
30DEC26 117.50 C 0.00 0.00 0.00 24.04 -1.55 40 0 899 0
30DEC26 120.00 C 0.00 0.00 0.00 22.63 -1.51 40 0 234 0
30DEC26 122.50 C 0.00 0.00 0.00 21.37 -1.40 40 0 113 0
30DEC26 125.00 C 0.00 0.00 0.00 20.77 -0.13 42 0 685 0
30DEC26 127.50 C 20.00 20.00 20.00 18.99 -1.29 40 1 991 0
30DEC26 130.00 C 20.00 20.00 18.00 18.36 -0.67 42 304 8,396 +239
30DEC26 132.50 C 17.50 17.65 17.34 17.31 -0.67 41 350 1,436 +300
30DEC26 135.00 C 0.00 0.00 0.00 16.27 -0.66 41 0 432 0
30DEC26 137.50 C 0.00 0.00 0.00 15.22 -0.67 41 0 518 0
30DEC26 140.00 C 15.49 15.49 15.49 14.32 -0.58 41 2 2,605 0
30DEC26 142.50 C 0.00 0.00 0.00 13.47 -0.57 41 0 832 0
30DEC26 145.00 C 0.00 0.00 0.00 12.62 -0.57 41 0 2,560 0
30DEC26 147.50 C 11.99 12.47 11.99 11.76 -0.58 41 44 1,748 0
30DEC26 150.00 C 11.68 11.68 11.25 11.07 -0.48 41 50 5,575 -4
30DEC26 152.50 C 10.95 10.95 10.95 10.39 -0.48 41 21 242 +21
30DEC26 155.00 C 10.16 10.42 10.16 9.71 -0.49 41 105 3,117 +95
30DEC26 157.50 C 9.56 9.59 9.55 9.03 -0.49 41 59 514 -1
30DEC26 160.00 C 9.55 9.55 9.01 8.48 -0.39 41 332 4,447 +90
30DEC26 162.50 C 0.00 0.00 0.00 7.96 -0.39 41 0 244 0
30DEC26 165.00 C 0.00 0.00 0.00 7.43 -0.40 41 0 513 0
30DEC26 167.50 C 0.00 0.00 0.00 6.91 -0.40 41 0 1,349 0
30DEC26 170.00 C 7.58 7.58 7.13 6.44 -0.35 41 5 13,470 -4
30DEC26 172.50 C 0.00 0.00 0.00 6.05 -0.31 41 0 1,211 0
30DEC26 175.00 C 6.61 6.61 6.61 5.66 -0.31 41 4 713 -4
30DEC26 177.50 C 0.00 0.00 0.00 5.27 -0.31 41 0 742 0
30DEC26 180.00 C 6.00 6.20 5.84 4.88 -0.32 41 45 2,433 -26
30DEC26 182.50 C 5.67 5.67 5.67 4.56 -0.25 41 6 871 +6
30DEC26 185.00 C 0.00 0.00 0.00 4.27 -0.25 41 0 649 0
30DEC26 187.50 C 0.00 0.00 0.00 3.99 -0.25 41 0 83 0
30DEC26 190.00 C 0.00 0.00 0.00 3.71 -0.25 41 0 906 0
30DEC26 192.50 C 4.57 4.57 4.57 3.43 -0.25 41 1 184 0
30DEC26 195.00 C 0.00 0.00 0.00 3.20 -0.19 41 0 572 0
30DEC26 197.50 C 0.00 0.00 0.00 3.00 -0.18 41 0 360 0
30DEC26 200.00 C 0.00 0.00 0.00 2.80 -0.19 41 0 578 0
30DEC26 205.00 C 0.00 0.00 0.00 2.41 -0.18 41 0 219 0
30DEC26 210.00 C 0.00 0.00 0.00 2.09 -0.13 41 0 308 0
30DEC26 215.00 C 0.00 0.00 0.00 1.82 -0.14 41 0 284 0
30DEC26 220.00 C 0.00 0.00 0.00 1.56 -0.13 40 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 1.36 -0.09 41 0 55 0
30DEC26 230.00 C 0.00 0.00 0.00 1.15 -0.13 40 0 233 0
30DEC26 235.00 C 2.06 2.06 2.06 1.01 -0.09 40 1 224 -1
30DEC26 240.00 C 0.00 0.00 0.00 0.85 -0.09 40 0 240 0
30DEC26 245.00 C 0.00 0.00 0.00 0.74 -0.09 40 0 61 0
30DEC26 250.00 C 0.00 0.00 0.00 0.64 -0.06 40 0 125 0
30DEC26 255.00 C 0.00 0.00 0.00 0.54 -0.05 40 0 95 0
30DEC26 260.00 C 0.00 0.00 0.00 0.49 -0.04 40 0 43 0
30DEC26 265.00 C 0.00 0.00 0.00 0.43 -0.04 40 0 211 0
30DEC26 270.00 C 0.00 0.00 0.00 0.35 -0.04 40 0 141 0
30DEC26 275.00 C 0.00 0.00 0.00 0.31 -0.02 40 0 320 0
30DEC26 280.00 C 0.00 0.00 0.00 0.28 -0.01 41 0 94 0
30DEC26 285.00 C 0.00 0.00 0.00 0.23 -0.03 40 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 0.20 -0.02 40 0 55 0
30DEC26 295.00 C 0.00 0.00 0.00 0.17 -0.02 40 0 124 0
30DEC26 300.00 C 0.85 0.85 0.85 0.15 -0.01 40 2 913 -2
30MAR27 60.00 C 0.00 0.00 0.00 72.31 -1.07 59 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 70.00 -1.02 58 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 67.93 -0.83 58 0 1 0
30MAR27 67.50 C 0.00 0.00 0.00 65.32 -1.30 54 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 63.05 -1.30 53 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 60.72 -1.33 51 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 58.67 -1.08 51 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 56.46 -1.08 49 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 54.25 -1.08 48 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 52.13 -1.05 47 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 50.04 -1.05 46 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 47.97 -1.03 46 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 46.01 -0.97 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 44.06 -1.01 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 42.15 -0.96 44 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 40.36 -0.96 44 0 0 0
30MAR27 100.00 C 38.20 38.20 38.20 38.56 -0.97 44 2 98 0
30MAR27 102.50 C 0.00 0.00 0.00 36.81 -0.93 43 0 97 0
30MAR27 105.00 C 0.00 0.00 0.00 35.19 -0.85 43 0 14 0
30MAR27 107.50 C 0.00 0.00 0.00 33.56 -0.75 43 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.97 -0.91 42 0 5 0
30MAR27 112.50 C 0.00 0.00 0.00 30.53 -0.84 42 0 1 0
30MAR27 115.00 C 0.00 0.00 0.00 29.11 -0.84 42 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 27.30 -1.23 41 0 24 0
30MAR27 120.00 C 0.00 0.00 0.00 26.33 -0.78 42 0 2,439 0
30MAR27 122.50 C 0.00 0.00 0.00 24.64 -0.51 41 0 160 0
30MAR27 125.00 C 24.50 24.50 24.50 23.88 -0.77 42 1 1,358 -1
30MAR27 127.50 C 0.00 0.00 0.00 22.10 -0.77 40 0 3,313 0
30MAR27 130.00 C 22.19 22.19 22.05 21.53 -0.68 41 9 2,091 0
30MAR27 132.50 C 0.00 0.00 0.00 20.51 -0.67 41 0 208 0
30MAR27 135.00 C 0.00 0.00 0.00 19.49 -0.67 41 0 263 0
30MAR27 137.50 C 0.00 0.00 0.00 18.47 -0.67 41 0 391 0
30MAR27 140.00 C 0.00 0.00 0.00 17.48 -0.64 41 0 1,400 0
30MAR27 142.50 C 0.00 0.00 0.00 16.65 -0.58 41 0 253 0
30MAR27 145.00 C 0.00 0.00 0.00 15.82 -0.58 41 0 77 0
30MAR27 147.50 C 0.00 0.00 0.00 14.99 -0.58 41 0 177 0
30MAR27 150.00 C 0.00 0.00 0.00 14.16 -0.58 41 0 205 0
30MAR27 152.50 C 0.00 0.00 0.00 13.43 -0.49 41 0 254 0
30MAR27 155.00 C 13.34 13.50 13.34 12.77 -0.49 41 6 2,374 +4
30MAR27 157.50 C 0.00 0.00 0.00 12.11 -0.49 41 0 110 0
30MAR27 160.00 C 12.30 12.30 12.30 11.46 -0.49 41 1 1,115 0
30MAR27 162.50 C 0.00 0.00 0.00 10.80 -0.49 41 0 191 0
30MAR27 165.00 C 0.00 0.00 0.00 10.24 -0.40 41 0 1,399 0
30MAR27 167.50 C 10.50 10.50 10.50 9.73 -0.41 41 1 44 +1
30MAR27 170.00 C 9.90 10.24 9.90 9.23 -0.40 41 24 88 0
30MAR27 172.50 C 9.70 9.70 9.50 8.73 -0.40 41 40 64 +21
30MAR27 175.00 C 9.22 9.22 9.22 8.22 -0.40 41 18 218 +16
30MAR27 177.50 C 0.00 0.00 0.00 7.76 -0.36 41 0 75 0
30MAR27 180.00 C 0.00 0.00 0.00 7.38 -0.32 41 0 85 0
30MAR27 182.50 C 0.00 0.00 0.00 7.00 -0.33 41 0 50 0
30MAR27 185.00 C 8.04 8.04 8.04 6.63 -0.32 41 27 129 +27
30MAR27 187.50 C 0.00 0.00 0.00 6.25 -0.33 41 0 129 0
30MAR27 190.00 C 0.00 0.00 0.00 5.88 -0.32 41 0 169 0
30MAR27 192.50 C 0.00 0.00 0.00 5.56 -0.26 41 0 101 0
30MAR27 195.00 C 0.00 0.00 0.00 5.29 -0.25 41 3 438 +3
TOTAL CALL 26,178 665,665 +6,197
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 185 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 154 0 14 0
24APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 124 0 18 0
24APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 109 0 114 0
24APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 94 0 524 0
24APR26 117.50 P 0.01 0.01 0.01 0.01 0.00 79 71 327 +69
24APR26 120.00 P 0.01 0.01 0.01 0.01 0.00 65 34 322 0
24APR26 122.50 P 0.04 0.06 0.04 0.01 -0.04 50 111 444 +97
24APR26 125.00 P 0.17 0.17 0.07 0.05 -0.12 46 444 1,525 +114
24APR26 127.50 P 0.41 0.59 0.25 0.28 -0.21 45 714 782 -3
24APR26 130.00 P 1.12 1.50 0.68 1.05 -0.14 45 865 1,374 -16
24APR26 132.50 P 2.00 3.21 1.73 2.60 +0.24 47 153 1,579 +7
24APR26 135.00 P 4.60 5.30 3.55 4.69 +0.67 44 111 728 -2
24APR26 137.50 P 6.00 7.81 5.58 7.11 +0.87 45 61 190 -4
24APR26 140.00 P 8.31 8.31 8.31 9.60 +1.03 0 84 73 -64
24APR26 142.50 P 0.00 0.00 0.00 12.10 +1.09 0 0 35 -11
24APR26 145.00 P 0.00 0.00 0.00 14.60 +1.10 0 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 17.10 +1.10 0 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 19.60 +1.10 0 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 22.12 +1.12 125 0 0 0
24APR26 155.00 P 0.00 0.00 0.00 24.62 +1.12 136 0 0 0
24APR26 157.50 P 0.00 0.00 0.00 27.11 +1.11 138 0 0 0
24APR26 160.00 P 0.00 0.00 0.00 29.71 +1.21 194 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 195 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 185 0 31 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 175 0 177 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 166 0 600 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 157 0 15 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 141 0 25 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 133 0 1,784 0
29APR26 82.50 P 0.01 0.01 0.01 0.01 0.00 125 1 619 -1
29APR26 85.00 P 0.01 0.01 0.01 0.01 0.00 117 20 997 -20
29APR26 87.50 P 0.01 0.01 0.01 0.01 0.00 110 32 1,006 -32
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 103 0 580 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 96 0 1,580 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2,573 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3,018 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 75 0 3,050 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 69 0 2,919 0
29APR26 105.00 P 0.04 0.04 0.04 0.01 0.00 62 41 3,449 0
29APR26 107.50 P 0.06 0.06 0.06 0.01 0.00 56 28 3,313 -4
29APR26 110.00 P 0.06 0.08 0.06 0.01 0.00 50 73 6,170 -11
29APR26 112.50 P 0.09 0.10 0.09 0.01 0.00 44 101 3,925 -36
29APR26 115.00 P 0.11 0.13 0.11 0.01 -0.01 38 45 7,783 0
29APR26 117.50 P 0.16 0.19 0.15 0.04 -0.02 38 36 5,835 -1
29APR26 120.00 P 0.20 0.29 0.20 0.12 -0.03 38 812 13,090 -108
29APR26 122.50 P 0.45 0.46 0.34 0.31 -0.04 38 149 6,122 -27
29APR26 125.00 P 0.73 0.92 0.61 0.69 -0.04 38 424 10,167 -236
29APR26 127.50 P 1.35 1.68 1.05 1.29 +0.02 37 3,270 8,828 -3,024
29APR26 130.00 P 2.25 2.80 1.81 2.33 +0.19 38 2,804 9,815 -255
29APR26 132.50 P 3.50 3.99 2.94 3.85 +0.50 40 801 5,051 -17
29APR26 135.00 P 5.60 6.25 5.00 5.66 +0.76 41 275 7,915 +49
29APR26 137.50 P 6.79 7.80 6.65 7.62 +0.83 40 262 4,091 +216
29APR26 140.00 P 8.67 8.67 8.67 9.79 +0.71 38 10 4,174 0
29APR26 142.50 P 11.90 11.90 11.00 12.16 +0.60 38 3 2,611 -1
29APR26 145.00 P 14.00 14.50 14.00 14.61 +1.02 37 39 2,665 -33
29APR26 147.50 P 0.00 0.00 0.00 17.10 +1.07 0 1 1,315 -1
29APR26 150.00 P 0.00 0.00 0.00 20.19 +1.26 82 1 1,897 -1
29APR26 152.50 P 21.12 22.64 20.59 22.31 +0.68 72 100 1,796 +50
29APR26 155.00 P 24.00 24.60 24.00 24.62 +1.12 59 52 2,877 -52
29APR26 157.50 P 26.00 26.00 26.00 27.11 +1.11 61 1 271 -1
29APR26 160.00 P 0.00 0.00 0.00 30.43 +1.56 117 0 266 0
29APR26 162.50 P 30.94 32.12 30.94 32.10 +1.10 0 74 78 +14
29APR26 165.00 P 33.43 35.20 33.43 34.60 +0.09 0 133 412 -367
29APR26 167.50 P 0.00 0.00 0.00 37.10 +1.10 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 40.03 +1.53 124 0 89 0
29APR26 172.50 P 0.00 0.00 0.00 42.10 +0.17 0 0 350 0
29APR26 175.00 P 0.00 0.00 0.00 44.60 +1.10 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 47.10 +1.10 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 50.09 +1.59 148 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 52.24 +1.24 127 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 54.60 +1.10 0 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 57.10 +1.10 0 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 59.60 +1.10 0 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 62.10 +1.10 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 65.42 +1.92 194 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 67.85 +1.81 194 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 69.60 +1.10 0 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 74.60 +1.10 0 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 79.64 +1.14 151 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 85.15 +1.65 213 0 470 0
29APR26 220.00 P 0.00 0.00 0.00 89.60 +1.10 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 95.51 +2.01 248 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 99.75 +1.25 199 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 104.60 +1.10 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 109.60 +1.10 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 114.98 +1.48 243 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 119.60 +1.10 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
30APR26 112.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
30APR26 115.00 P 0.13 0.14 0.13 0.03 -0.01 40 13 18 +12
30APR26 117.50 P 0.24 0.24 0.24 0.09 -0.01 41 1 16 +1
30APR26 120.00 P 0.30 0.35 0.30 0.21 -0.01 40 13 24 +13
30APR26 122.50 P 0.55 0.65 0.50 0.48 +0.02 40 82 174 +82
30APR26 125.00 P 0.90 1.17 0.82 0.93 +0.05 40 73 246 -14
30APR26 127.50 P 1.70 1.87 1.28 1.60 +0.10 39 63 108 -10
30APR26 130.00 P 2.12 3.08 2.12 2.63 +0.27 39 71 350 +62
30APR26 132.50 P 3.58 3.98 3.20 3.98 +0.40 39 11 205 +5
30APR26 135.00 P 5.80 5.80 5.53 5.79 +0.72 40 15 73 -4
30APR26 137.50 P 6.85 6.85 6.82 7.62 +0.57 37 86 184 +68
30APR26 140.00 P 0.00 0.00 0.00 10.07 +0.99 44 0 33 0
30APR26 142.50 P 0.00 0.00 0.00 12.24 +0.68 40 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 14.65 +1.01 40 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 17.11 +1.05 39 0 0 0
30APR26 150.00 P 0.00 0.00 0.00 20.19 +1.26 76 0 0 0
30APR26 152.50 P 0.00 0.00 0.00 22.31 +0.68 67 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 24.63 +1.13 57 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 27.11 +1.11 57 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 30.43 +1.56 108 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 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 62 0 23 0
28MAY26 77.50 P 0.00 0.00 0.00 0.01 0.00 58 0 452 0
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 0.00 0.00 0.00 0.01 0.00 49 0 1,436 0
28MAY26 87.50 P 0.00 0.00 0.00 0.01 0.00 46 0 1,462 0
28MAY26 90.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2,474 0
28MAY26 92.50 P 0.00 0.00 0.00 0.02 0.00 42 0 2,835 0
28MAY26 95.00 P 0.19 0.19 0.19 0.03 0.00 41 3 317 +3
28MAY26 97.50 P 0.26 0.27 0.26 0.06 0.00 42 4 402 +4
28MAY26 100.00 P 0.29 0.30 0.29 0.10 0.00 41 5 2,254 0
28MAY26 102.50 P 0.40 0.40 0.37 0.17 0.00 41 8 640 +2
28MAY26 105.00 P 0.49 0.49 0.47 0.28 +0.01 41 4 1,037 0
28MAY26 107.50 P 0.60 0.70 0.60 0.43 +0.01 41 45 1,625 +29
28MAY26 110.00 P 0.73 0.94 0.73 0.65 +0.02 41 156 4,101 +46
28MAY26 112.50 P 1.00 1.16 0.93 0.95 +0.05 41 357 2,927 +317
28MAY26 115.00 P 1.31 1.54 1.30 1.34 +0.06 41 203 5,665 +96
28MAY26 117.50 P 1.82 2.10 1.76 1.82 +0.08 41 182 4,528 +21
28MAY26 120.00 P 2.29 2.68 2.17 2.43 +0.16 41 380 10,949 -92
28MAY26 122.50 P 3.00 3.50 2.81 3.14 +0.21 41 217 5,717 -164
28MAY26 125.00 P 3.80 4.37 3.61 4.00 +0.26 40 208 6,976 +5
28MAY26 127.50 P 4.65 5.47 4.50 5.05 +0.33 40 133 4,567 +47
28MAY26 130.00 P 5.90 6.67 5.61 6.28 +0.45 41 148 6,049 +8
28MAY26 132.50 P 7.55 8.09 6.91 7.62 +0.55 40 569 6,251 +373
28MAY26 135.00 P 8.71 9.48 8.52 9.18 +0.68 41 62 4,349 -35
28MAY26 137.50 P 0.00 0.00 0.00 10.80 +0.76 41 0 2,771 0
28MAY26 140.00 P 12.64 12.64 12.64 12.47 +0.52 40 1 1,373 0
28MAY26 142.50 P 0.00 0.00 0.00 14.54 +0.86 42 0 2,142 0
28MAY26 145.00 P 16.00 16.32 16.00 16.84 +1.22 44 34 3,965 0
28MAY26 147.50 P 0.00 0.00 0.00 18.95 +1.25 45 1 2,007 0
28MAY26 150.00 P 0.00 0.00 0.00 21.17 +1.16 46 1 3,493 0
28MAY26 152.50 P 23.04 23.04 23.04 22.88 +0.86 41 1 441 -1
28MAY26 155.00 P 24.45 25.30 24.45 25.10 +0.96 40 42 1,259 0
28MAY26 157.50 P 26.50 26.50 26.50 27.35 +0.83 38 1 340 +1
28MAY26 160.00 P 28.70 29.95 28.70 30.43 +1.56 50 9 429 +8
28MAY26 162.50 P 0.00 0.00 0.00 32.25 +1.01 41 0 77 0
28MAY26 165.00 P 35.40 35.40 35.40 34.68 +0.17 41 5 40 0
28MAY26 167.50 P 0.00 0.00 0.00 37.14 +1.05 41 0 83 0
28MAY26 170.00 P 0.00 0.00 0.00 40.03 +1.49 54 0 2 0
28MAY26 172.50 P 0.00 0.00 0.00 42.10 +0.17 0 0 10 0
28MAY26 175.00 P 0.00 0.00 0.00 44.60 +1.10 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 47.12 +1.12 47 0 1 0
28MAY26 180.00 P 0.00 0.00 0.00 50.09 +1.59 65 0 0 0
28MAY26 182.50 P 0.00 0.00 0.00 52.24 +1.24 57 0 0 0
28MAY26 185.00 P 0.00 0.00 0.00 54.62 +1.12 52 0 0 0
28MAY26 187.50 P 0.00 0.00 0.00 57.10 +1.10 0 0 0 0
28MAY26 190.00 P 0.00 0.00 0.00 59.60 +1.10 0 0 0 0
28MAY26 192.50 P 0.00 0.00 0.00 62.12 +1.12 58 0 0 0
28MAY26 195.00 P 0.00 0.00 0.00 65.42 +1.92 83 0 0 0
28MAY26 197.50 P 0.00 0.00 0.00 67.85 +1.81 84 0 0 0
28MAY26 200.00 P 0.00 0.00 0.00 69.60 +1.10 0 0 0 0
28MAY26 205.00 P 0.00 0.00 0.00 74.60 +1.10 0 0 0 0
28MAY26 210.00 P 0.00 0.00 0.00 79.64 +1.14 71 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 85.15 +1.65 93 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 89.60 +1.10 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 95.51 +2.01 107 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 99.75 +1.25 89 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 104.60 +1.10 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 109.60 +1.10 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 114.98 +1.48 106 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 119.60 +1.10 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 57 0 12 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 55 0 216 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 52 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 46 0 11 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 0 121 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 41 0 226 0
29JUN26 80.00 P 0.18 0.18 0.18 0.02 0.00 42 6 6,812 0
29JUN26 82.50 P 0.00 0.00 0.00 0.03 0.00 41 0 3,034 0
29JUN26 85.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 7,457 0
29JUN26 87.50 P 0.00 0.00 0.00 0.07 0.00 40 0 2,411 0
29JUN26 90.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 4,888 0
29JUN26 92.50 P 0.43 0.43 0.43 0.18 0.00 40 10 1,145 +10
29JUN26 95.00 P 0.00 0.00 0.00 0.26 -0.01 40 0 4,956 0
29JUN26 97.50 P 0.00 0.00 0.00 0.39 -0.01 40 0 2,268 0
29JUN26 100.00 P 0.75 0.80 0.75 0.57 0.00 40 22 7,814 +22
29JUN26 102.50 P 0.00 0.00 0.00 0.80 +0.02 40 0 2,457 0
29JUN26 105.00 P 1.29 1.31 1.23 1.07 +0.01 40 67 5,469 0
29JUN26 107.50 P 1.42 1.58 1.42 1.45 +0.02 40 465 5,007 +65
29JUN26 110.00 P 1.77 2.07 1.77 1.90 +0.08 40 67 6,616 +9
29JUN26 112.50 P 2.36 2.36 2.36 2.35 +0.12 40 10 6,001 +10
29JUN26 115.00 P 2.99 3.10 2.86 2.91 +0.08 39 134 10,584 +34
29JUN26 117.50 P 3.49 3.74 3.39 3.61 +0.12 39 324 7,808 +38
29JUN26 120.00 P 4.35 4.70 4.10 4.42 +0.13 39 1,440 17,205 +1
29JUN26 122.50 P 5.22 5.55 5.00 5.36 +0.18 39 356 8,658 +2
29JUN26 125.00 P 6.07 6.65 6.00 6.37 +0.20 39 387 17,208 +137
29JUN26 127.50 P 6.90 8.01 6.90 7.57 +0.28 39 215 7,323 +183
29JUN26 130.00 P 8.72 9.27 8.72 8.80 +0.33 38 175 14,845 +10
29JUN26 132.50 P 10.12 10.32 10.12 10.24 +0.42 38 150 4,822 +67
29JUN26 135.00 P 11.00 11.99 11.00 11.93 +0.72 39 6 15,553 0
29JUN26 137.50 P 12.75 12.75 12.75 13.52 +0.74 39 30 4,548 0
29JUN26 140.00 P 0.00 0.00 0.00 15.28 +0.68 39 0 8,006 0
29JUN26 142.50 P 0.00 0.00 0.00 17.12 +0.72 40 0 10,585 0
29JUN26 145.00 P 18.60 18.60 18.39 19.04 +0.85 40 35 14,080 +5
29JUN26 147.50 P 0.00 0.00 0.00 20.94 +0.62 39 0 2,973 0
29JUN26 150.00 P 0.00 0.00 0.00 22.99 +0.72 39 0 13,850 0
29JUN26 152.50 P 0.00 0.00 0.00 24.86 +1.24 38 0 1,940 0
29JUN26 155.00 P 0.00 0.00 0.00 27.40 +0.18 41 0 3,566 0
29JUN26 157.50 P 0.00 0.00 0.00 29.39 +0.85 39 0 1,218 0
29JUN26 160.00 P 32.00 32.00 32.00 31.72 +1.03 40 2 11,169 -2
29JUN26 162.50 P 0.00 0.00 0.00 33.98 +0.89 40 0 1,703 0
29JUN26 165.00 P 0.00 0.00 0.00 36.22 +0.97 39 0 6,789 0
29JUN26 167.50 P 0.00 0.00 0.00 38.56 +0.99 39 0 860 0
29JUN26 170.00 P 0.00 0.00 0.00 41.15 +1.20 42 0 700 0
29JUN26 172.50 P 0.00 0.00 0.00 43.54 +1.24 42 0 2,173 0
29JUN26 175.00 P 0.00 0.00 0.00 45.73 +1.13 39 0 2,640 0
29JUN26 177.50 P 0.00 0.00 0.00 48.00 +0.98 35 0 278 0
29JUN26 180.00 P 0.00 0.00 0.00 50.38 +1.09 29 0 364 0
29JUN26 182.50 P 0.00 0.00 0.00 53.13 +0.54 42 0 610 0
29JUN26 185.00 P 0.00 0.00 0.00 55.51 +0.46 40 0 477 0
29JUN26 187.50 P 0.00 0.00 0.00 57.59 +1.10 0 0 126 0
29JUN26 190.00 P 0.00 0.00 0.00 60.37 +0.46 35 0 600 0
29JUN26 192.50 P 0.00 0.00 0.00 62.35 +0.97 0 0 91 0
29JUN26 195.00 P 0.00 0.00 0.00 65.42 +1.61 42 0 60 0
29JUN26 197.50 P 0.00 0.00 0.00 67.85 +1.60 39 0 80 0
29JUN26 200.00 P 0.00 0.00 0.00 69.72 +1.02 0 0 9 0
29JUN26 205.00 P 0.00 0.00 0.00 74.82 +1.20 0 0 2 0
29JUN26 210.00 P 0.00 0.00 0.00 79.69 +1.15 0 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 85.15 +1.00 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 90.24 +1.11 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 95.51 +1.40 62 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 100.20 +1.11 36 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 105.18 +1.11 0 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 110.17 +1.11 43 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 115.15 +1.11 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 120.14 +1.12 47 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 125.12 +1.11 42 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 129.71 +0.72 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 134.65 +0.68 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 140.07 +1.11 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 145.06 +1.12 53 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 149.63 +0.70 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 155.02 +1.11 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 160.01 +1.12 55 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 164.64 +0.76 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 169.98 +1.12 59 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 0.00 0.00 0.00 0.01 0.00 45 0 38 0
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 0.00 41 0 11 0
30JUL26 75.00 P 0.24 0.26 0.24 0.03 0.00 40 21 209 +21
30JUL26 77.50 P 0.00 0.00 0.00 0.04 0.00 39 0 68 0
30JUL26 80.00 P 0.00 0.00 0.00 0.07 0.00 40 0 32 0
30JUL26 82.50 P 0.00 0.00 0.00 0.10 0.00 39 0 1 0
30JUL26 85.00 P 0.46 0.46 0.44 0.16 +0.01 40 3 29 +3
30JUL26 87.50 P 0.00 0.00 0.00 0.23 0.00 39 0 6 0
30JUL26 90.00 P 0.67 0.67 0.67 0.34 +0.01 39 4 175 0
30JUL26 92.50 P 0.00 0.00 0.00 0.47 +0.01 39 0 63 0
30JUL26 95.00 P 0.90 0.90 0.90 0.65 +0.02 39 1 69 +1
30JUL26 97.50 P 1.09 1.09 1.09 0.87 +0.03 39 10 186 +10
30JUL26 100.00 P 1.28 1.28 1.28 1.16 +0.04 40 10 296 0
30JUL26 102.50 P 1.57 1.61 1.57 1.51 +0.05 40 135 603 +85
30JUL26 105.00 P 1.88 2.06 1.88 1.90 +0.05 40 102 1,036 +102
30JUL26 107.50 P 0.00 0.00 0.00 2.36 +0.11 39 0 528 0
30JUL26 110.00 P 2.70 2.85 2.70 2.85 +0.11 39 91 864 0
30JUL26 112.50 P 3.40 3.61 3.33 3.44 +0.11 39 102 531 0
30JUL26 115.00 P 3.96 4.34 3.82 4.15 +0.17 39 286 1,947 +233
30JUL26 117.50 P 4.64 5.03 4.61 4.96 +0.17 38 879 2,928 +879
30JUL26 120.00 P 5.70 6.06 5.47 5.85 +0.23 38 1,738 2,863 +1,504
30JUL26 122.50 P 6.62 7.00 6.27 6.84 +0.22 38 530 1,750 +321
30JUL26 125.00 P 7.62 8.28 7.29 7.96 +0.33 38 663 4,154 +653
30JUL26 127.50 P 8.86 9.20 8.50 9.20 +0.39 38 2,783 3,897 +2,775
30JUL26 130.00 P 10.56 10.56 10.33 10.43 +0.43 38 198 1,904 0
30JUL26 132.50 P 11.00 12.01 11.00 12.01 +0.64 39 31 2,087 +1
30JUL26 135.00 P 13.49 13.49 13.49 13.50 +0.69 39 1 3,878 -1
30JUL26 137.50 P 0.00 0.00 0.00 15.21 +0.75 39 0 177 0
30JUL26 140.00 P 0.00 0.00 0.00 16.95 +0.82 40 0 404 0
30JUL26 142.50 P 0.00 0.00 0.00 18.83 +1.02 40 0 5 0
30JUL26 145.00 P 0.00 0.00 0.00 20.49 +0.72 40 0 50 0
30JUL26 147.50 P 0.00 0.00 0.00 22.30 +0.62 39 0 3 0
30JUL26 150.00 P 0.00 0.00 0.00 23.91 +0.45 38 0 126 0
30JUL26 152.50 P 0.00 0.00 0.00 26.70 +1.06 41 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 28.80 +1.27 42 0 95 0
30JUL26 157.50 P 0.00 0.00 0.00 30.93 +1.31 42 0 1 0
30JUL26 160.00 P 0.00 0.00 0.00 32.82 +0.98 41 0 19 0
30JUL26 162.50 P 0.00 0.00 0.00 35.44 +1.33 43 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 37.21 +1.10 41 0 16 0
30JUL26 167.50 P 0.00 0.00 0.00 39.40 +0.84 40 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 41.94 +1.18 42 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 44.47 +1.37 44 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 46.35 +0.94 41 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 48.69 +0.96 40 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 51.02 +1.03 40 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 53.40 +0.81 40 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 55.78 +0.73 39 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 58.16 +1.06 39 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 60.59 +0.68 39 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 62.99 +1.08 37 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 65.42 +0.98 36 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 67.85 +1.00 34 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 70.24 +0.97 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 74.97 +0.92 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 80.03 +1.07 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 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 0.04 +0.01 41 0 410 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 +0.01 41 0 83 0
29SEP26 70.00 P 0.00 0.00 0.00 0.09 +0.01 40 0 42 0
29SEP26 72.50 P 0.00 0.00 0.00 0.13 +0.01 40 0 24 0
29SEP26 75.00 P 0.56 0.56 0.56 0.18 +0.01 40 7 2,055 +7
29SEP26 77.50 P 0.00 0.00 0.00 0.26 +0.01 40 0 10 0
29SEP26 80.00 P 0.00 0.00 0.00 0.35 +0.01 40 0 1,441 0
29SEP26 82.50 P 0.00 0.00 0.00 0.49 +0.02 40 0 306 0
29SEP26 85.00 P 0.00 0.00 0.00 0.65 +0.04 40 0 109 0
29SEP26 87.50 P 0.00 0.00 0.00 0.85 +0.04 40 0 558 0
29SEP26 90.00 P 0.00 0.00 0.00 1.10 +0.06 40 0 538 0
29SEP26 92.50 P 0.00 0.00 0.00 1.39 +0.06 40 0 643 0
29SEP26 95.00 P 1.88 1.88 1.88 1.74 +0.09 40 2 1,351 +2
29SEP26 97.50 P 2.18 2.31 2.18 2.14 +0.09 40 57 1,328 +2
29SEP26 100.00 P 2.52 2.72 2.52 2.59 +0.11 40 41 6,089 +40
29SEP26 102.50 P 3.09 3.09 3.09 3.09 +0.09 40 65 2,992 +65
29SEP26 105.00 P 3.52 3.52 3.52 3.59 +0.10 40 100 6,545 +100
29SEP26 107.50 P 4.14 4.14 4.14 4.18 +0.12 39 67 1,286 +30
29SEP26 110.00 P 0.00 0.00 0.00 4.84 +0.16 39 0 7,760 0
29SEP26 112.50 P 5.45 5.58 5.45 5.66 +0.23 39 1,439 4,514 +1,439
29SEP26 115.00 P 6.16 6.52 6.16 6.49 +0.23 39 908 15,578 +594
29SEP26 117.50 P 7.22 7.45 7.14 7.43 +0.29 39 830 4,056 +774
29SEP26 120.00 P 8.10 8.46 8.10 8.45 +0.30 39 410 16,743 +410
29SEP26 122.50 P 9.33 9.39 9.33 9.48 +0.32 39 171 3,750 +171
29SEP26 125.00 P 10.76 10.76 10.53 10.69 +0.39 39 172 8,887 +137
29SEP26 127.50 P 11.87 11.87 11.87 11.92 +0.41 39 35 9,534 0
29SEP26 130.00 P 13.20 13.50 13.20 13.25 +0.50 39 7 27,469 +5
29SEP26 132.50 P 0.00 0.00 0.00 14.71 +0.57 39 0 4,828 0
29SEP26 135.00 P 0.00 0.00 0.00 16.30 +0.69 39 0 9,835 0
29SEP26 137.50 P 0.00 0.00 0.00 17.90 +0.75 40 0 3,615 0
29SEP26 140.00 P 19.41 19.41 19.41 19.58 +0.81 40 75 11,427 -75
29SEP26 142.50 P 0.00 0.00 0.00 21.24 +0.73 40 0 2,409 0
29SEP26 145.00 P 0.00 0.00 0.00 22.93 +0.68 40 0 9,669 0
29SEP26 147.50 P 0.00 0.00 0.00 24.79 +0.80 40 0 2,473 0
29SEP26 150.00 P 0.00 0.00 0.00 26.84 +0.83 40 0 9,892 0
29SEP26 152.50 P 0.00 0.00 0.00 28.77 +1.01 41 0 2,891 0
29SEP26 155.00 P 29.82 29.82 29.82 30.84 +1.02 41 1 7,301 +1
29SEP26 157.50 P 0.00 0.00 0.00 32.85 +1.02 41 0 1,703 0
29SEP26 160.00 P 0.00 0.00 0.00 34.91 +0.18 41 0 6,860 0
29SEP26 162.50 P 0.00 0.00 0.00 37.10 +1.16 42 0 757 0
29SEP26 165.00 P 0.00 0.00 0.00 38.95 +1.10 41 0 3,058 0
29SEP26 167.50 P 0.00 0.00 0.00 41.37 +1.29 42 0 1,229 0
29SEP26 170.00 P 0.00 0.00 0.00 43.46 +0.98 42 0 545 0
29SEP26 172.50 P 0.00 0.00 0.00 45.01 +0.26 39 0 500 0
29SEP26 175.00 P 0.00 0.00 0.00 47.82 +1.15 42 0 1,056 0
29SEP26 177.50 P 0.00 0.00 0.00 50.11 +1.17 42 0 206 0
29SEP26 180.00 P 0.00 0.00 0.00 52.37 +1.33 42 0 1,962 0
29SEP26 182.50 P 0.00 0.00 0.00 54.24 +0.72 40 0 33 0
29SEP26 185.00 P 0.00 0.00 0.00 56.67 +0.84 40 0 151 0
29SEP26 187.50 P 0.00 0.00 0.00 58.97 +1.15 40 0 5 0
29SEP26 190.00 P 0.00 0.00 0.00 61.47 +1.28 41 0 24 0
29SEP26 192.50 P 0.00 0.00 0.00 63.70 +0.95 40 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 66.04 +1.37 40 0 16 0
29SEP26 197.50 P 0.00 0.00 0.00 68.40 +0.99 39 0 1 0
29SEP26 200.00 P 0.00 0.00 0.00 71.22 +1.21 43 0 407 0
29SEP26 205.00 P 0.00 0.00 0.00 75.57 +0.80 38 0 1 0
29SEP26 210.00 P 0.00 0.00 0.00 80.36 +1.11 35 0 7 0
29SEP26 215.00 P 0.00 0.00 0.00 85.25 +0.98 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 90.24 +1.11 30 0 16 0
29SEP26 225.00 P 0.00 0.00 0.00 95.51 +1.40 44 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 100.20 +1.11 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 105.25 +1.18 40 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 110.22 +1.16 40 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 115.15 +1.08 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 120.14 +1.12 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 125.14 +1.13 40 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 129.71 +0.72 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 135.10 +1.13 40 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 140.08 +1.12 39 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 145.06 +1.12 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 150.05 +1.12 42 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 155.02 +1.11 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 160.01 +1.12 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 164.64 +0.76 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 169.98 +1.12 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 +0.01 41 0 67 0
30DEC26 62.50 P 0.00 0.00 0.00 0.15 +0.01 40 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 +0.01 40 0 143 0
30DEC26 67.50 P 0.00 0.00 0.00 0.30 +0.02 41 0 33 0
30DEC26 70.00 P 0.00 0.00 0.00 0.39 +0.01 40 0 33 0
30DEC26 72.50 P 0.00 0.00 0.00 0.53 +0.02 40 0 30 0
30DEC26 75.00 P 0.00 0.00 0.00 0.68 +0.03 41 0 186 0
30DEC26 77.50 P 0.00 0.00 0.00 0.89 +0.04 41 0 106 0
30DEC26 80.00 P 0.00 0.00 0.00 1.10 +0.04 41 0 1,381 0
30DEC26 82.50 P 0.00 0.00 0.00 1.39 +0.06 41 0 554 0
30DEC26 85.00 P 0.00 0.00 0.00 1.69 +0.06 41 0 440 0
30DEC26 87.50 P 0.00 0.00 0.00 2.07 +0.09 41 0 108 0
30DEC26 90.00 P 2.60 2.61 2.60 2.48 +0.09 41 49 2,307 +49
30DEC26 92.50 P 2.99 2.99 2.99 2.93 +0.12 41 45 127 0
30DEC26 95.00 P 3.43 3.43 3.43 3.49 +0.13 41 1 3,107 0
30DEC26 97.50 P 0.00 0.00 0.00 4.04 +0.13 41 0 1,941 0
30DEC26 100.00 P 4.43 4.65 4.43 4.60 +0.08 40 1,571 6,018 +1,496
30DEC26 102.50 P 5.14 5.14 5.14 5.10 -0.04 40 6 724 0
30DEC26 105.00 P 5.67 5.76 5.67 5.78 +0.15 40 85 6,209 +85
30DEC26 107.50 P 6.65 6.66 6.56 6.61 +0.23 40 1,490 3,374 +1,396
30DEC26 110.00 P 7.32 7.51 7.32 7.46 +0.23 40 33 3,709 0
30DEC26 112.50 P 8.34 8.40 8.13 8.31 +0.23 40 117 4,534 +9
30DEC26 115.00 P 0.00 0.00 0.00 9.33 +0.30 39 0 2,501 0
30DEC26 117.50 P 10.14 10.14 10.14 10.36 +0.29 39 50 2,631 0
30DEC26 120.00 P 11.31 11.31 11.27 11.40 +0.30 39 12 9,824 0
30DEC26 122.50 P 12.11 12.11 12.00 12.58 +0.37 39 2 2,429 0
30DEC26 125.00 P 13.68 13.68 13.68 13.81 +0.37 39 1 3,708 0
30DEC26 127.50 P 0.00 0.00 0.00 15.04 +0.37 39 0 3,107 0
30DEC26 130.00 P 0.00 0.00 0.00 16.47 +0.57 39 240 18,279 +240
30DEC26 132.50 P 0.00 0.00 0.00 17.78 +0.47 39 0 2,237 0
30DEC26 135.00 P 19.20 19.38 19.20 19.25 +0.52 39 8 6,979 +5
30DEC26 137.50 P 0.00 0.00 0.00 20.96 +0.71 40 0 3,282 0
30DEC26 140.00 P 0.00 0.00 0.00 22.58 +0.74 40 0 3,125 0
30DEC26 142.50 P 0.00 0.00 0.00 24.21 +0.66 40 0 1,389 0
30DEC26 145.00 P 0.00 0.00 0.00 25.93 +0.75 40 0 4,551 0
30DEC26 147.50 P 0.00 0.00 0.00 27.68 +0.70 40 0 926 0
30DEC26 150.00 P 0.00 0.00 0.00 29.48 +0.68 40 0 6,561 0
30DEC26 152.50 P 0.00 0.00 0.00 31.36 +0.72 40 0 1,271 0
30DEC26 155.00 P 0.00 0.00 0.00 33.42 +0.94 40 0 3,403 0
30DEC26 157.50 P 0.00 0.00 0.00 35.43 +1.06 41 0 218 0
30DEC26 160.00 P 0.00 0.00 0.00 37.35 +0.97 41 0 2,547 0
30DEC26 162.50 P 0.00 0.00 0.00 39.29 +1.02 41 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 41.42 +1.00 41 0 6,262 0
30DEC26 167.50 P 0.00 0.00 0.00 43.37 +1.21 41 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 45.50 +1.08 41 0 6,368 0
30DEC26 172.50 P 0.00 0.00 0.00 47.56 +0.96 41 0 1,120 0
30DEC26 175.00 P 0.00 0.00 0.00 49.56 +0.92 41 0 327 0
30DEC26 177.50 P 0.00 0.00 0.00 51.77 +0.98 41 0 162 0
30DEC26 180.00 P 0.00 0.00 0.00 53.61 +0.77 40 0 28 0
30DEC26 182.50 P 0.00 0.00 0.00 56.32 +1.29 42 0 58 0
30DEC26 185.00 P 0.00 0.00 0.00 58.22 +0.84 41 0 4 0
30DEC26 187.50 P 0.00 0.00 0.00 60.17 +0.68 39 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 62.36 +0.55 39 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 65.42 +1.37 42 0 2 0
30DEC26 195.00 P 0.00 0.00 0.00 67.17 +0.94 40 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 69.49 +1.16 40 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 71.76 +0.87 40 0 212 0
30DEC26 205.00 P 0.00 0.00 0.00 76.41 +1.16 40 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 81.04 +1.12 39 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 85.76 +0.72 38 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 90.61 +0.97 38 0 46 0
30DEC26 225.00 P 0.00 0.00 0.00 95.53 +1.15 38 0 1 0
30DEC26 230.00 P 0.00 0.00 0.00 100.32 +1.01 36 0 122 0
30DEC26 235.00 P 0.00 0.00 0.00 105.25 +1.18 35 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 110.22 +1.16 35 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 115.15 +1.08 32 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 120.14 +1.12 34 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 125.22 +1.21 40 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 129.71 +0.72 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 135.10 +1.13 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 140.11 +1.15 40 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 145.08 +1.14 40 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 150.05 +1.09 40 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 155.03 +1.12 40 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 160.01 +1.10 40 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 164.66 +0.78 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 169.98 +1.11 42 0 0 0
30MAR27 60.00 P 0.87 0.87 0.85 0.29 +0.01 40 8 213 +8
30MAR27 62.50 P 0.00 0.00 0.00 0.39 +0.02 40 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 0.52 +0.03 40 0 187 0
30MAR27 67.50 P 0.00 0.00 0.00 0.66 +0.02 40 0 39 0
30MAR27 70.00 P 0.00 0.00 0.00 0.85 +0.04 40 0 27 0
30MAR27 72.50 P 0.00 0.00 0.00 1.07 +0.04 40 0 5 0
30MAR27 75.00 P 0.00 0.00 0.00 1.31 +0.06 40 0 39 0
30MAR27 77.50 P 0.00 0.00 0.00 1.62 +0.06 40 0 2 0
30MAR27 80.00 P 2.20 2.40 2.20 1.93 +0.06 40 3 259 +3
30MAR27 82.50 P 0.00 0.00 0.00 2.34 +0.09 40 0 5 0
30MAR27 85.00 P 2.94 2.94 2.94 2.77 +0.09 41 130 270 +130
30MAR27 87.50 P 0.00 0.00 0.00 3.22 +0.11 41 0 77 0
30MAR27 90.00 P 0.00 0.00 0.00 3.79 +0.13 41 0 2,149 0
30MAR27 92.50 P 0.00 0.00 0.00 4.36 +0.13 41 0 1,150 0
30MAR27 95.00 P 0.00 0.00 0.00 4.87 +0.12 40 0 211 0
30MAR27 97.50 P 0.00 0.00 0.00 5.39 -0.01 40 0 70 0
30MAR27 100.00 P 6.17 6.20 6.17 6.12 +0.05 40 126 1,817 +116
30MAR27 102.50 P 7.07 7.07 7.07 6.83 +0.06 40 11 153 +11
30MAR27 105.00 P 7.71 7.71 7.71 7.66 +0.15 39 75 1,106 +65
30MAR27 107.50 P 8.33 8.33 8.33 8.53 +0.20 39 2 390 0
30MAR27 110.00 P 9.50 9.50 9.50 9.40 +0.22 39 20 708 +20
30MAR27 112.50 P 10.45 10.45 10.45 10.43 +0.27 39 20 1,389 0
30MAR27 115.00 P 0.00 0.00 0.00 11.47 +0.28 39 0 8,996 0
30MAR27 117.50 P 12.22 12.22 12.22 12.53 +0.29 39 1 1,355 +1
30MAR27 120.00 P 13.50 13.50 13.10 13.64 +0.34 39 3 6,415 +1
30MAR27 122.50 P 0.00 0.00 0.00 14.88 +0.36 39 0 1,531 0
30MAR27 125.00 P 15.89 16.20 15.89 16.12 +0.36 39 61 3,910 0
30MAR27 127.50 P 0.00 0.00 0.00 17.37 +0.37 39 0 3,526 0
30MAR27 130.00 P 18.55 18.55 17.94 18.70 +0.44 39 42 3,231 +42
30MAR27 132.50 P 19.38 20.20 19.38 20.18 +0.50 39 134 349 +134
30MAR27 135.00 P 0.00 0.00 0.00 21.56 +0.45 39 0 885 0
30MAR27 137.50 P 0.00 0.00 0.00 23.08 +0.53 39 0 402 0
30MAR27 140.00 P 0.00 0.00 0.00 24.69 +0.52 39 0 1,292 0
30MAR27 142.50 P 0.00 0.00 0.00 26.31 +0.61 39 0 80 0
30MAR27 145.00 P 0.00 0.00 0.00 27.99 +0.63 39 0 679 0
30MAR27 147.50 P 0.00 0.00 0.00 29.70 +0.62 39 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 31.65 +0.49 40 0 148 0
30MAR27 152.50 P 0.00 0.00 0.00 33.63 +1.04 40 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 35.45 +0.82 40 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 37.15 +0.54 40 0 1 0
30MAR27 160.00 P 0.00 0.00 0.00 38.99 +0.79 40 0 223 0
30MAR27 162.50 P 0.00 0.00 0.00 41.57 +1.14 41 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 43.66 +1.57 41 0 37 0
30MAR27 167.50 P 0.00 0.00 0.00 45.28 +1.03 41 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 47.00 +0.72 40 0 202 0
30MAR27 172.50 P 0.00 0.00 0.00 49.09 +0.81 40 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 51.14 +0.80 40 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 52.88 +0.49 39 0 0 0
30MAR27 180.00 P 55.99 55.99 55.99 54.95 +0.38 39 4 6 0
30MAR27 182.50 P 0.00 0.00 0.00 57.00 +0.41 39 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 59.59 +0.86 40 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 61.33 +0.46 39 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 63.88 +0.89 40 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 66.09 +0.94 40 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 68.43 +0.91 40 0 2 0
TOTAL PUT 35,669 914,805 +11,862
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$ 11.56
29APR26 8.00 C 0.00 0.00 0.00 3.56 -0.41 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.31 -0.40 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.06 -0.41 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.81 -0.40 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.56 -0.40 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.31 -0.39 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.07 -0.41 72 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.82 -0.38 64 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.57 -0.40 55 0 15 0
29APR26 10.50 C 1.11 1.11 1.11 1.07 -0.40 39 2 4 0
29APR26 11.00 C 0.00 0.00 0.00 0.68 -0.37 55 0 121 0
29APR26 11.50 C 0.47 0.47 0.31 0.38 -0.28 58 38 430 +27
29APR26 12.00 C 0.00 0.00 0.00 0.18 -0.19 59 0 285 0
29APR26 12.50 C 0.14 0.14 0.07 0.07 -0.12 58 37 552 +20
29APR26 13.00 C 0.05 0.05 0.04 0.03 -0.05 61 2 558 -1
29APR26 13.50 C 0.05 0.05 0.02 0.01 -0.03 62 12 426 -12
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.01 74 0 747 0
29APR26 14.50 C 0.01 0.01 0.01 0.01 0.00 85 1 954 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1,104 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 105 0 137 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 115 0 194 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 124 0 129 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 133 0 198 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 141 0 38 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 149 0 325 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 157 0 137 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 165 0 81 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 172 0 234 0
28MAY26 8.00 C 0.00 0.00 0.00 3.58 -0.45 45 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.32 -0.43 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.06 -0.48 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.87 -0.37 56 0 1 0
28MAY26 9.00 C 0.00 0.00 0.00 2.61 -0.42 48 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.41 -0.40 55 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.17 -0.43 52 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.98 -0.39 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.75 -0.33 51 0 8 0
28MAY26 10.50 C 0.00 0.00 0.00 1.40 -0.28 54 0 20 0
28MAY26 11.00 C 0.00 0.00 0.00 1.04 -0.33 51 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 0.77 -0.28 51 0 181 0
28MAY26 12.00 C 0.63 0.63 0.63 0.55 -0.24 50 50 258 0
28MAY26 12.50 C 0.38 0.38 0.38 0.39 -0.18 51 1 143 0
28MAY26 13.00 C 0.32 0.33 0.32 0.28 -0.13 52 4 262 +3
28MAY26 13.50 C 0.23 0.23 0.20 0.19 -0.10 52 33 474 +33
28MAY26 14.00 C 0.17 0.17 0.15 0.13 -0.07 53 294 314 -142
28MAY26 14.50 C 0.12 0.12 0.10 0.08 -0.05 52 75 382 +47
28MAY26 15.00 C 0.09 0.09 0.08 0.05 -0.04 52 22 214 +22
28MAY26 15.50 C 0.07 0.07 0.06 0.03 -0.03 51 30 98 -1
28MAY26 16.00 C 0.05 0.05 0.05 0.02 -0.02 52 1 88 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 -0.02 51 0 76 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 54 0 85 0
28MAY26 17.50 C 0.03 0.03 0.03 0.01 0.00 58 30 78 -30
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 61 0 22 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 68 0 82 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 71 0 23 0
29JUN26 3.70 C 0.00 0.00 0.00 7.86 -0.40 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 7.78 -0.39 98 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 7.68 -0.38 95 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 7.58 -0.38 91 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 7.48 -0.38 88 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 7.38 -0.38 84 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 7.28 -0.38 80 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 7.18 -0.38 76 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 7.08 -0.38 71 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 6.98 -0.38 61 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 6.88 -0.38 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 6.76 -0.44 0 0 50 0
29JUN26 4.90 C 0.00 0.00 0.00 6.68 -0.38 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.58 -0.38 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.32 -0.38 0 0 5 0
29JUN26 5.50 C 0.00 0.00 0.00 6.08 -0.36 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.84 -0.38 66 0 75 0
29JUN26 6.00 C 0.00 0.00 0.00 5.57 -0.40 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.34 -0.36 55 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.10 -0.36 62 0 100 0
29JUN26 6.75 C 0.00 0.00 0.00 4.81 -0.43 0 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.57 -0.37 0 0 7 0
29JUN26 7.25 C 0.00 0.00 0.00 4.33 -0.43 0 0 9 0
29JUN26 7.50 C 0.00 0.00 0.00 4.09 -0.43 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.89 -0.38 56 0 8 0
29JUN26 8.00 C 0.00 0.00 0.00 3.61 -0.42 43 0 13 0
29JUN26 8.25 C 0.00 0.00 0.00 3.39 -0.38 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.10 -0.44 30 0 12 0
29JUN26 8.75 C 0.00 0.00 0.00 2.88 -0.43 39 0 185 0
29JUN26 9.00 C 0.00 0.00 0.00 2.71 -0.34 48 0 504 0
29JUN26 9.25 C 0.00 0.00 0.00 2.51 -0.36 49 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.35 -0.32 53 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 2.18 -0.28 54 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.98 -0.29 53 0 33 0
29JUN26 10.50 C 0.00 0.00 0.00 1.58 -0.34 49 0 37 0
29JUN26 11.00 C 1.32 1.32 1.32 1.30 -0.34 50 1 120 0
29JUN26 11.50 C 0.00 0.00 0.00 1.04 -0.28 50 0 108 0
29JUN26 12.00 C 0.00 0.00 0.00 0.84 -0.24 50 0 237 0
29JUN26 12.50 C 0.00 0.00 0.00 0.66 -0.22 50 0 182 0
29JUN26 13.00 C 0.58 0.58 0.54 0.54 -0.17 52 7 76 +5
29JUN26 13.50 C 0.00 0.00 0.00 0.41 -0.15 51 0 94 0
29JUN26 14.00 C 0.00 0.00 0.00 0.32 -0.12 52 0 68 0
29JUN26 14.50 C 0.00 0.00 0.00 0.24 -0.10 52 0 95 0
29JUN26 15.00 C 0.00 0.00 0.00 0.18 -0.08 51 0 70 0
29JUN26 15.50 C 0.00 0.00 0.00 0.13 -0.07 51 0 176 0
29JUN26 16.00 C 0.18 0.18 0.15 0.10 -0.05 51 65 87 +50
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.04 52 0 82 0
29JUN26 17.00 C 0.00 0.00 0.00 0.06 -0.03 52 0 128 0
29JUN26 17.50 C 0.00 0.00 0.00 0.04 -0.03 51 0 16 0
29JUN26 18.00 C 0.08 0.08 0.08 0.03 -0.02 52 5 30 +5
29JUN26 18.50 C 0.06 0.06 0.06 0.02 -0.02 51 3 18 +3
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 15 0
29JUN26 19.50 C 0.06 0.06 0.06 0.01 -0.01 51 5 13 0
30JUL26 8.25 C 0.00 0.00 0.00 3.43 -0.38 51 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.22 -0.36 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.99 -0.41 50 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.80 -0.39 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.60 -0.38 51 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.42 -0.36 52 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.24 -0.35 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.10 -0.29 53 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.74 -0.32 51 0 0 0
30JUL26 11.00 C 1.47 1.49 1.47 1.48 -0.29 52 7 7 +7
30JUL26 11.50 C 0.00 0.00 0.00 1.25 -0.27 53 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.04 -0.24 53 0 15 0
30JUL26 12.50 C 0.00 0.00 0.00 0.86 -0.21 52 0 16 0
30JUL26 13.00 C 0.00 0.00 0.00 0.72 -0.17 53 0 35 0
30JUL26 13.50 C 0.00 0.00 0.00 0.59 -0.15 53 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.48 -0.12 53 0 163 0
30JUL26 14.50 C 0.00 0.00 0.00 0.39 -0.11 53 0 75 0
30JUL26 15.00 C 0.00 0.00 0.00 0.31 -0.10 53 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 0.26 -0.07 53 0 21 0
30JUL26 16.00 C 0.29 0.29 0.29 0.20 -0.07 52 15 31 +15
30JUL26 16.50 C 0.00 0.00 0.00 0.16 -0.06 52 0 14 0
30JUL26 17.00 C 0.00 0.00 0.00 0.13 -0.05 53 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 -0.03 53 0 31 0
29SEP26 4.70 C 0.00 0.00 0.00 6.88 -0.38 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.78 -0.42 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.68 -0.38 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.58 -0.38 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 6.33 -0.37 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 6.09 -0.35 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.84 -0.38 53 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.57 -0.40 0 0 79 0
29SEP26 6.25 C 0.00 0.00 0.00 5.34 -0.37 45 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.10 -0.39 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.86 -0.39 49 0 151 0
29SEP26 7.00 C 0.00 0.00 0.00 4.63 -0.40 50 0 4 0
29SEP26 7.25 C 0.00 0.00 0.00 4.40 -0.36 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.17 -0.39 50 0 50 0
29SEP26 7.75 C 0.00 0.00 0.00 3.96 -0.35 51 0 0 0
29SEP26 8.00 C 3.95 3.95 3.75 3.75 -0.38 51 2 53 +2
29SEP26 8.25 C 0.00 0.00 0.00 3.55 -0.36 52 0 52 0
29SEP26 8.50 C 0.00 0.00 0.00 3.34 -0.37 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.16 -0.34 51 0 15 0
29SEP26 9.00 C 0.00 0.00 0.00 2.97 -0.39 51 0 114 0
29SEP26 9.25 C 0.00 0.00 0.00 2.81 -0.33 52 0 13 0
29SEP26 9.50 C 0.00 0.00 0.00 2.63 -0.34 51 0 18 0
29SEP26 9.75 C 0.00 0.00 0.00 2.47 -0.31 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.31 -0.31 51 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.99 -0.34 50 0 10 0
29SEP26 11.00 C 0.00 0.00 0.00 1.77 -0.28 51 0 22 0
29SEP26 11.50 C 0.00 0.00 0.00 1.54 -0.26 51 0 1,070 0
29SEP26 12.00 C 0.00 0.00 0.00 1.35 -0.26 51 0 85 0
29SEP26 12.50 C 0.00 0.00 0.00 1.18 -0.24 52 0 73 0
29SEP26 13.00 C 0.00 0.00 0.00 1.02 -0.23 52 0 71 0
29SEP26 13.50 C 0.89 0.89 0.89 0.91 -0.17 52 6 1,023 +6
29SEP26 14.00 C 0.00 0.00 0.00 0.78 -0.17 52 0 87 0
29SEP26 14.50 C 0.00 0.00 0.00 0.68 -0.13 52 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.58 -0.13 52 0 84 0
29SEP26 15.50 C 0.00 0.00 0.00 0.50 -0.11 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.10 52 0 25 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 -0.09 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.09 52 0 11 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.07 52 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 -0.06 52 0 1,002 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.06 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.17 -0.05 52 0 60 0
29SEP26 19.50 C 0.00 0.00 0.00 0.14 -0.05 52 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 3.92 -0.43 49 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.74 -0.42 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.57 -0.33 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.40 -0.40 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.23 -0.40 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.07 -0.33 50 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.93 -0.37 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.78 -0.37 50 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.64 -0.36 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.38 -0.28 50 0 0 0
30DEC26 11.00 C 2.25 2.25 2.25 2.25 -0.22 53 5 38 +5
30DEC26 11.50 C 0.00 0.00 0.00 1.93 -0.30 50 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.74 -0.26 50 0 60 0
30DEC26 12.50 C 0.00 0.00 0.00 1.57 -0.24 51 0 87 0
30DEC26 13.00 C 1.45 1.45 1.45 1.42 -0.22 51 2 76 0
30DEC26 13.50 C 0.00 0.00 0.00 1.27 -0.23 51 0 35 0
30DEC26 14.00 C 0.00 0.00 0.00 1.15 -0.20 51 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 1.04 -0.18 52 0 602 0
30DEC26 15.00 C 0.00 0.00 0.00 0.95 -0.14 52 0 1,148 0
30DEC26 15.50 C 0.00 0.00 0.00 0.85 -0.13 52 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.76 -0.13 52 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 -0.11 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.61 -0.10 52 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.54 -0.10 52 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.49 -0.08 52 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.44 -0.08 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.39 -0.08 52 0 0 0
30DEC26 19.50 C 0.42 0.42 0.42 0.35 -0.07 52 2 7 +1
30MAR27 8.00 C 0.00 0.00 0.00 4.13 -0.35 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.96 -0.35 49 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.80 -0.34 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.64 -0.33 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.49 -0.33 50 0 3 0
30MAR27 9.25 C 0.00 0.00 0.00 3.34 -0.34 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.20 -0.33 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.06 -0.33 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.93 -0.30 50 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.69 -0.28 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.46 -0.27 50 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.26 -0.25 50 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.04 -0.25 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.87 -0.29 50 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.72 -0.26 50 0 102 0
30MAR27 13.50 C 0.00 0.00 0.00 1.58 -0.22 50 0 107 0
30MAR27 14.00 C 0.00 0.00 0.00 1.46 -0.21 51 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 1.35 -0.17 51 0 800 0
30MAR27 15.00 C 0.00 0.00 0.00 1.24 -0.16 51 0 300 0
30MAR27 15.50 C 0.00 0.00 0.00 1.13 -0.15 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.04 -0.13 51 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.95 -0.13 51 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.86 -0.12 51 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.79 -0.11 51 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.72 -0.11 51 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.66 -0.10 51 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.60 -0.09 51 0 0 0
TOTAL CALL 757 21,536 +65
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 115 0 20 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 106 0 145 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 97 0 207 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 87 0 96 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 78 0 159 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 124 0
29APR26 10.00 P 0.02 0.02 0.01 0.01 0.00 60 54 225 +9
29APR26 10.50 P 0.04 0.04 0.04 0.05 +0.02 63 22 317 +22
29APR26 11.00 P 0.14 0.16 0.11 0.14 +0.06 61 11 540 -5
29APR26 11.50 P 0.24 0.34 0.24 0.33 +0.14 61 51 589 +11
29APR26 12.00 P 0.65 0.65 0.65 0.63 +0.22 61 1 428 0
29APR26 12.50 P 0.00 0.00 0.00 1.04 +0.33 67 0 277 0
29APR26 13.00 P 0.00 0.00 0.00 1.46 +0.36 58 0 596 0
29APR26 13.50 P 0.00 0.00 0.00 1.95 +0.36 65 0 366 0
29APR26 14.00 P 0.00 0.00 0.00 2.50 +0.43 107 0 130 0
29APR26 14.50 P 0.00 0.00 0.00 2.99 +0.43 116 0 168 0
29APR26 15.00 P 0.00 0.00 0.00 3.47 +0.41 117 0 37 -76
29APR26 15.50 P 0.00 0.00 0.00 3.99 +0.43 141 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.52 +0.46 168 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.99 +0.43 164 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.52 +0.46 191 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.02 +0.46 202 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.49 +0.43 195 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.00 +0.44 210 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.49 +0.43 213 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 8.00 +0.44 229 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 53 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 36 0
28MAY26 8.50 P 0.00 0.00 0.00 0.02 +0.01 53 0 36 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 +0.01 53 0 120 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 +0.02 54 0 62 0
28MAY26 9.25 P 0.07 0.07 0.07 0.07 +0.02 53 3 138 +3
28MAY26 9.50 P 0.11 0.11 0.11 0.09 +0.02 52 5 43 0
28MAY26 9.75 P 0.15 0.15 0.15 0.13 +0.04 52 2 268 0
28MAY26 10.00 P 0.16 0.20 0.14 0.17 +0.04 52 28 221 +5
28MAY26 10.50 P 0.29 0.32 0.26 0.30 +0.09 52 21 280 +7
28MAY26 11.00 P 0.40 0.40 0.40 0.48 +0.13 52 5 452 +5
28MAY26 11.50 P 0.66 0.74 0.66 0.71 +0.17 52 10 323 0
28MAY26 12.00 P 0.85 1.01 0.85 0.96 +0.19 50 10 352 +5
28MAY26 12.50 P 0.00 0.00 0.00 1.34 +0.28 53 0 134 0
28MAY26 13.00 P 0.00 0.00 0.00 1.69 +0.29 51 0 127 0
28MAY26 13.50 P 0.00 0.00 0.00 2.10 +0.29 52 0 57 0
28MAY26 14.00 P 0.00 0.00 0.00 2.58 +0.31 57 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 3.06 +0.39 61 0 100 0
28MAY26 15.00 P 0.00 0.00 0.00 3.47 +0.37 52 0 30 0
28MAY26 15.50 P 0.00 0.00 0.00 4.00 +0.42 63 0 45 0
28MAY26 16.00 P 0.00 0.00 0.00 4.52 +0.45 72 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 4.99 +0.42 71 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.52 +0.46 82 0 0 -15
28MAY26 17.50 P 0.00 0.00 0.00 6.02 +0.46 87 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.49 +0.42 84 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.00 +0.42 91 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.52 +0.45 100 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 8.01 +0.42 101 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 114 0 5 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 111 0 15 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 104 0 4 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 95 0 10 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 89 0 4 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 6 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 57 0 52 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 53 0 44 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JUN26 7.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 17 0
29JUN26 7.75 P 0.00 0.00 0.00 0.03 +0.01 52 0 16 0
29JUN26 8.00 P 0.00 0.00 0.00 0.04 +0.01 51 0 250 0
29JUN26 8.25 P 0.00 0.00 0.00 0.06 +0.01 52 0 72 0
29JUN26 8.50 P 0.00 0.00 0.00 0.08 +0.01 51 0 52 0
29JUN26 8.75 P 0.00 0.00 0.00 0.11 +0.02 52 0 68 0
29JUN26 9.00 P 0.15 0.15 0.15 0.14 +0.02 51 32 187 0
29JUN26 9.25 P 0.00 0.00 0.00 0.18 +0.03 51 0 57 0
29JUN26 9.50 P 0.00 0.00 0.00 0.23 +0.04 51 0 208 0
29JUN26 9.75 P 0.00 0.00 0.00 0.29 +0.05 51 0 95 0
29JUN26 10.00 P 0.40 0.40 0.40 0.36 +0.07 52 5 212 +5
29JUN26 10.50 P 0.54 0.54 0.54 0.53 +0.10 52 34 426 0
29JUN26 11.00 P 0.79 0.79 0.79 0.74 +0.14 52 15 779 0
29JUN26 11.50 P 0.88 1.03 0.88 0.98 +0.18 52 32 646 0
29JUN26 12.00 P 1.28 1.34 1.28 1.28 +0.21 53 30 396 +15
29JUN26 12.50 P 1.47 1.47 1.47 1.61 +0.24 53 15 244 0
29JUN26 13.00 P 0.00 0.00 0.00 1.97 +0.26 54 0 370 0
29JUN26 13.50 P 0.00 0.00 0.00 2.35 +0.24 54 0 187 0
29JUN26 14.00 P 0.00 0.00 0.00 2.77 +0.26 56 0 313 0
29JUN26 14.50 P 0.00 0.00 0.00 3.22 +0.31 58 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 3.67 +0.31 59 0 61 0
29JUN26 15.50 P 0.00 0.00 0.00 4.13 +0.35 61 0 53 0
29JUN26 16.00 P 0.00 0.00 0.00 4.59 +0.36 62 0 32 0
29JUN26 16.50 P 0.00 0.00 0.00 5.10 +0.38 66 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 5.54 +0.35 64 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 6.04 +0.40 67 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.52 +0.38 68 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.02 +0.40 71 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.52 +0.44 74 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.01 +0.42 76 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.15 +0.03 53 0 2 0
30JUL26 8.50 P 0.21 0.21 0.21 0.19 +0.04 53 15 15 +15
30JUL26 8.75 P 0.00 0.00 0.00 0.24 +0.05 53 0 26 0
30JUL26 9.00 P 0.00 0.00 0.00 0.29 +0.05 53 0 15 0
30JUL26 9.25 P 0.00 0.00 0.00 0.36 +0.07 53 0 15 0
30JUL26 9.50 P 0.42 0.42 0.42 0.42 +0.09 53 10 29 +10
30JUL26 9.75 P 0.47 0.47 0.47 0.49 +0.09 52 2 52 +2
30JUL26 10.00 P 0.00 0.00 0.00 0.57 +0.10 52 0 45 0
30JUL26 10.50 P 0.00 0.00 0.00 0.77 +0.13 52 0 29 0
30JUL26 11.00 P 1.01 1.01 1.01 1.00 +0.16 52 15 80 +15
30JUL26 11.50 P 1.30 1.30 1.30 1.26 +0.18 52 5 104 0
30JUL26 12.00 P 0.00 0.00 0.00 1.56 +0.22 52 0 16 0
30JUL26 12.50 P 0.00 0.00 0.00 1.88 +0.24 52 0 74 0
30JUL26 13.00 P 0.00 0.00 0.00 2.26 +0.29 53 0 15 0
30JUL26 13.50 P 0.00 0.00 0.00 2.67 +0.28 55 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.04 +0.31 54 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.46 +0.29 55 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.89 +0.30 55 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.33 +0.31 56 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.79 +0.32 57 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.27 +0.38 59 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.73 +0.36 59 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.18 +0.37 58 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 51 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.04 +0.01 54 0 38 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 +0.01 53 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 52 0 18 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 +0.01 52 0 15 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 +0.02 53 0 21 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 +0.03 53 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 +0.02 53 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 +0.03 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.25 +0.03 52 0 10 0
29SEP26 8.25 P 0.00 0.00 0.00 0.31 +0.05 53 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.36 +0.04 52 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.43 +0.06 53 0 0 0
29SEP26 9.00 P 0.46 0.46 0.46 0.50 +0.06 52 4 49 +4
29SEP26 9.25 P 0.00 0.00 0.00 0.58 +0.08 53 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.67 +0.10 53 0 44 0
29SEP26 9.75 P 0.00 0.00 0.00 0.76 +0.11 53 0 17 0
29SEP26 10.00 P 0.00 0.00 0.00 0.86 +0.12 53 0 16 0
29SEP26 10.50 P 0.00 0.00 0.00 1.08 +0.15 53 0 99 0
29SEP26 11.00 P 0.00 0.00 0.00 1.32 +0.17 53 0 1,440 0
29SEP26 11.50 P 0.00 0.00 0.00 1.59 +0.19 53 0 86 0
29SEP26 12.00 P 0.00 0.00 0.00 1.90 +0.22 53 0 208 0
29SEP26 12.50 P 0.00 0.00 0.00 2.22 +0.24 53 0 159 0
29SEP26 13.00 P 0.00 0.00 0.00 2.57 +0.26 54 0 113 0
29SEP26 13.50 P 0.00 0.00 0.00 2.94 +0.28 54 0 1,598 0
29SEP26 14.00 P 0.00 0.00 0.00 3.33 +0.27 54 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 3.72 +0.25 54 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 4.14 +0.28 55 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 4.56 +0.29 55 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 5.00 +0.30 56 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.43 +0.30 56 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 5.90 +0.33 57 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 6.36 +0.34 58 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.82 +0.35 58 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.26 +0.34 57 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 7.73 +0.35 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.22 +0.38 59 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 +0.05 52 0 132 0
30DEC26 8.25 P 0.00 0.00 0.00 0.52 +0.06 52 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.59 +0.06 52 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.67 +0.07 52 0 5 0
30DEC26 9.00 P 0.00 0.00 0.00 0.76 +0.08 52 0 18 0
30DEC26 9.25 P 0.00 0.00 0.00 0.86 +0.09 52 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.95 +0.08 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.06 +0.10 52 0 10 0
30DEC26 10.00 P 0.00 0.00 0.00 1.16 +0.11 52 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 1.40 +0.15 52 0 11 0
30DEC26 11.00 P 0.00 0.00 0.00 1.66 +0.16 52 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 1.94 +0.18 52 0 16 0
30DEC26 12.00 P 0.00 0.00 0.00 2.23 +0.19 52 0 9 0
30DEC26 12.50 P 0.00 0.00 0.00 2.56 +0.22 52 0 16 0
30DEC26 13.00 P 0.00 0.00 0.00 2.90 +0.24 52 0 54 0
30DEC26 13.50 P 0.00 0.00 0.00 3.26 +0.25 53 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.64 +0.25 53 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 4.03 +0.24 53 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 4.42 +0.24 54 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 4.84 +0.27 54 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 5.26 +0.33 54 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.69 +0.35 55 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.12 +0.36 55 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.55 +0.36 55 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.99 +0.30 55 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 7.44 +0.37 55 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.89 +0.34 55 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.35 +0.39 55 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 +0.06 51 0 6 0
30MAR27 8.25 P 0.00 0.00 0.00 0.69 +0.07 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.76 +0.06 51 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.86 +0.08 51 0 0 0
30MAR27 9.00 P 0.97 0.97 0.97 0.96 +0.10 51 1 1 +1
30MAR27 9.25 P 0.00 0.00 0.00 1.06 +0.11 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 1.16 +0.12 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.27 +0.10 51 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.38 +0.13 51 0 1 0
30MAR27 10.50 P 0.00 0.00 0.00 1.63 +0.16 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.90 +0.14 51 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.19 +0.16 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.49 +0.21 51 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.81 +0.21 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.16 +0.22 52 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 3.50 +0.22 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 3.88 +0.24 52 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 4.25 +0.24 52 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 4.64 +0.24 52 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 5.05 +0.25 53 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.46 +0.26 53 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.87 +0.26 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.30 +0.28 53 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.72 +0.28 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.15 +0.28 53 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.60 +0.31 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.03 +0.29 53 0 0 0
TOTAL PUT 438 21,989 +38
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$ 4.56
29APR26 2.70 C 0.00 0.00 0.00 1.86 -0.07 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 1.76 -0.07 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 1.67 -0.06 183 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.57 -0.06 171 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.46 -0.07 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 1.36 -0.07 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 1.26 -0.07 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.16 -0.07 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.06 -0.07 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.96 -0.07 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.86 -0.07 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.77 -0.06 84 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.67 -0.05 74 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.57 -0.05 64 0 5 0
29APR26 4.10 C 0.00 0.00 0.00 0.47 -0.05 54 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.38 -0.04 55 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.29 -0.04 50 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.21 -0.04 48 0 10 0
29APR26 4.50 C 0.13 0.13 0.13 0.14 -0.04 45 3 12 0
29APR26 4.60 C 0.00 0.00 0.00 0.09 -0.04 46 0 2 0
29APR26 4.70 C 0.06 0.06 0.06 0.05 -0.03 44 30 516 0
29APR26 4.80 C 0.04 0.04 0.03 0.03 -0.02 46 1,687 1,513 -1,235
29APR26 4.90 C 0.02 0.02 0.02 0.02 -0.01 49 10 1,197 0
29APR26 5.00 C 0.01 0.01 0.01 0.01 -0.01 49 60 709 -55
29APR26 5.25 C 0.01 0.01 0.01 0.01 0.00 68 6 495 -6
29APR26 5.50 C 0.01 0.01 0.01 0.01 0.00 85 4 780 -4
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 813 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 116 0 1,313 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 1,217 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 142 0 235 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 330 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 166 0 614 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 177 0 920 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 187 0 1,088 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 197 0 390 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 207 0 137 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 216 0 53 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 225 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 234 0 82 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 242 0 2 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 257 0 45 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 272 0 8 0
28MAY26 3.50 C 0.00 0.00 0.00 1.09 -0.06 58 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.99 -0.06 53 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.90 -0.05 53 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.81 -0.05 51 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.72 -0.05 49 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.64 -0.04 49 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.56 -0.04 48 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.48 -0.04 46 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.41 -0.04 46 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.30 -0.03 47 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.25 -0.03 46 0 43 0
28MAY26 4.70 C 0.00 0.00 0.00 0.20 -0.03 45 0 92 0
28MAY26 4.80 C 0.00 0.00 0.00 0.16 -0.03 44 0 95 0
28MAY26 4.90 C 0.00 0.00 0.00 0.13 -0.03 44 0 68 0
28MAY26 5.00 C 0.10 0.10 0.10 0.11 -0.02 46 9 259 +9
28MAY26 5.25 C 0.00 0.00 0.00 0.06 -0.02 45 0 420 0
28MAY26 5.50 C 0.05 0.05 0.05 0.03 -0.01 45 2 1,581 +2
28MAY26 5.75 C 0.04 0.04 0.04 0.02 -0.01 47 1 217 +1
28MAY26 6.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 328 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 70 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 228 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 520 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 42 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 83 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 61 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 6 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.88 -0.06 62 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.79 -0.06 66 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.69 -0.06 62 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.59 -0.06 58 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.49 -0.07 54 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.40 -0.06 55 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.30 -0.07 51 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.21 -0.06 51 0 3 0
29JUN26 3.50 C 0.00 0.00 0.00 1.12 -0.06 50 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 1.03 -0.05 49 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.95 -0.05 50 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.86 -0.05 47 0 10 0
29JUN26 3.90 C 0.00 0.00 0.00 0.78 -0.05 47 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.70 -0.05 46 0 3 0
29JUN26 4.10 C 0.00 0.00 0.00 0.63 -0.05 46 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.56 -0.05 45 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.49 -0.05 44 0 9 0
29JUN26 4.40 C 0.00 0.00 0.00 0.44 -0.04 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.38 -0.04 43 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.33 -0.04 43 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.29 -0.04 43 0 32 0
29JUN26 4.80 C 0.25 0.25 0.25 0.25 -0.04 43 162 182 +132
29JUN26 4.90 C 0.00 0.00 0.00 0.21 -0.04 43 0 120 0
29JUN26 5.00 C 0.19 0.19 0.19 0.18 -0.04 43 4 3,171 +4
29JUN26 5.25 C 0.00 0.00 0.00 0.12 -0.03 43 0 390 0
29JUN26 5.50 C 0.00 0.00 0.00 0.08 -0.02 43 0 33 0
29JUN26 5.75 C 0.00 0.00 0.00 0.05 -0.02 43 0 559 0
29JUN26 6.00 C 0.00 0.00 0.00 0.03 -0.02 42 0 167 0
29JUN26 6.25 C 0.00 0.00 0.00 0.02 -0.01 43 0 1,125 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 -0.01 42 0 1,262 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 45 0 254 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 49 0 136 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 55 0 48 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,031 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 188 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 8 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
30JUL26 3.50 C 0.00 0.00 0.00 1.14 -0.07 45 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.05 -0.04 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.97 -0.04 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.89 -0.05 43 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.82 -0.04 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.75 -0.04 44 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.69 -0.04 45 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.63 -0.05 45 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.57 -0.05 45 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.52 -0.04 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.46 -0.05 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.42 -0.04 45 0 40 0
30JUL26 4.70 C 0.00 0.00 0.00 0.37 -0.05 44 0 180 0
30JUL26 4.80 C 0.33 0.33 0.33 0.33 -0.04 44 1 230 0
30JUL26 4.90 C 0.00 0.00 0.00 0.30 -0.04 44 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.27 -0.03 45 0 1 0
30JUL26 5.25 C 0.00 0.00 0.00 0.20 -0.03 45 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.11 -0.01 45 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 76 0
30JUL26 6.25 C 0.00 0.00 0.00 0.06 -0.01 46 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 31 0
29SEP26 2.70 C 0.00 0.00 0.00 1.93 -0.07 56 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.83 -0.08 52 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.75 -0.06 54 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.66 -0.01 53 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.57 -0.06 52 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.49 -0.05 52 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.41 -0.05 52 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.32 -0.06 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.25 -0.05 50 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.14 -0.08 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.07 -0.04 46 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.00 -0.04 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.93 -0.04 45 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.87 -0.04 46 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.81 -0.04 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.76 -0.03 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.71 -0.05 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 -0.05 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.60 -0.06 46 0 1,307 0
29SEP26 4.60 C 0.55 0.55 0.55 0.56 -0.04 46 81 81 +81
29SEP26 4.70 C 0.00 0.00 0.00 0.51 -0.05 45 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.48 -0.04 46 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.44 -0.04 46 0 158 0
29SEP26 5.00 C 0.42 0.42 0.42 0.41 -0.04 46 3,505 4,005 +3,500
29SEP26 5.25 C 0.00 0.00 0.00 0.34 -0.03 47 0 611 0
29SEP26 5.50 C 0.00 0.00 0.00 0.27 -0.03 46 0 8,000 0
29SEP26 5.75 C 0.00 0.00 0.00 0.22 -0.02 47 0 191 0
29SEP26 6.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 -0.02 46 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.02 46 0 13 0
29SEP26 6.75 C 0.00 0.00 0.00 0.09 -0.01 47 0 213 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.01 46 0 268 0
29SEP26 7.25 C 0.00 0.00 0.00 0.06 -0.01 47 0 32 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 48 0 88 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 0.00 48 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 0.00 47 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 0.00 46 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 2.70 C 0.00 0.00 0.00 1.99 -0.06 54 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.91 -0.05 54 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.82 -0.06 52 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.70 -0.09 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.66 -0.05 52 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.58 -0.05 51 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.51 -0.04 51 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.43 -0.05 50 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.36 -0.04 50 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.29 -0.04 49 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 -0.04 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.13 -0.07 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.07 -0.03 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.01 -0.04 46 0 1 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 -0.04 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.92 -0.04 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 -0.05 47 0 30 0
30DEC26 4.40 C 0.00 0.00 0.00 0.81 -0.05 47 0 30 0
30DEC26 4.50 C 0.00 0.00 0.00 0.76 -0.05 46 0 40 0
30DEC26 4.60 C 0.00 0.00 0.00 0.72 -0.04 47 0 30 0
30DEC26 4.70 C 0.68 0.68 0.68 0.68 -0.04 47 81 111 +81
30DEC26 4.80 C 0.00 0.00 0.00 0.64 -0.04 47 0 30 0
30DEC26 4.90 C 0.59 0.59 0.59 0.61 -0.03 47 81 111 +81
30DEC26 5.00 C 0.57 0.57 0.57 0.57 -0.04 47 5 93 -5
30DEC26 5.25 C 0.00 0.00 0.00 0.50 -0.02 47 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.42 -0.03 47 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.36 -0.02 47 0 405 0
30DEC26 6.00 C 0.00 0.00 0.00 0.31 -0.02 47 0 233 0
30DEC26 6.25 C 0.00 0.00 0.00 0.26 -0.02 47 0 20 0
30DEC26 6.50 C 0.00 0.00 0.00 0.22 -0.02 46 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.02 47 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 -0.02 46 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 3 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.01 47 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 47 0 57 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 -0.01 46 0 61 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 -0.01 46 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 -0.01 45 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
30DEC26 10.00 C 0.09 0.09 0.09 0.01 0.00 41 1 214 +1
30MAR27 3.50 C 0.00 0.00 0.00 1.42 -0.03 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.35 -0.04 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.29 -0.04 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.23 -0.04 46 0 13 0
30MAR27 3.90 C 0.00 0.00 0.00 1.18 -0.03 46 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.12 -0.03 46 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.07 -0.03 46 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.02 -0.03 46 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.97 -0.03 46 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.93 -0.02 46 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.88 -0.03 46 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.84 -0.05 46 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.81 -0.02 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.78 -0.03 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.74 -0.03 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.71 -0.02 47 0 3,003 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 -0.02 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.55 -0.02 47 0 2 0
30MAR27 5.75 C 0.00 0.00 0.00 0.49 -0.02 47 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.43 -0.02 47 0 8 0
30MAR27 6.25 C 0.00 0.00 0.00 0.38 -0.01 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 -0.02 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.29 -0.02 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.26 -0.01 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 -0.01 47 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 0.00 47 0 0 0
TOTAL CALL 5,733 54,535 +2,587
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 213 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 200 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 129 0 300 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 97 0 110 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 87 0 66 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 77 0 178 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 66 0 147 0
29APR26 4.10 P 0.01 0.01 0.01 0.01 0.00 56 2 519 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 -0.01 46 0 71 0
29APR26 4.30 P 0.00 0.00 0.00 0.02 -0.01 44 0 17 0
29APR26 4.40 P 0.04 0.04 0.04 0.04 0.00 44 30 246 +30
29APR26 4.50 P 0.07 0.07 0.07 0.07 0.00 42 30 265 +30
29APR26 4.60 P 0.00 0.00 0.00 0.12 +0.01 42 0 444 0
29APR26 4.70 P 0.00 0.00 0.00 0.19 +0.02 45 0 193 0
29APR26 4.80 P 0.00 0.00 0.00 0.27 +0.03 47 0 174 0
29APR26 4.90 P 0.00 0.00 0.00 0.35 +0.03 42 0 96 0
29APR26 5.00 P 0.00 0.00 0.00 0.44 +0.04 0 0 343 0
29APR26 5.25 P 0.00 0.00 0.00 0.71 +0.06 81 0 538 0
29APR26 5.50 P 0.00 0.00 0.00 0.94 +0.04 0 0 494 0
29APR26 5.75 P 1.20 1.20 1.20 1.20 +0.05 104 5 26 -5
29APR26 6.00 P 0.00 0.00 0.00 1.44 +0.04 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.69 +0.04 0 0 150 0
29APR26 6.50 P 0.00 0.00 0.00 1.94 +0.04 0 0 30 0
29APR26 6.75 P 0.00 0.00 0.00 2.19 +0.04 0 0 30 0
29APR26 7.00 P 0.00 0.00 0.00 2.44 +0.04 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.69 +0.04 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.94 +0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.19 +0.04 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.45 +0.05 212 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.69 +0.04 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.94 +0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.20 +0.05 240 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 4.44 +0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.70 +0.05 257 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.95 +0.05 265 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 5.20 +0.05 273 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 5.44 +0.04 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 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 0.00 47 0 30 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 0.00 47 0 94 0
28MAY26 3.90 P 0.00 0.00 0.00 0.04 0.00 45 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.06 0.00 46 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 0.08 0.00 46 0 149 0
28MAY26 4.20 P 0.11 0.11 0.11 0.11 +0.01 46 18 177 +18
28MAY26 4.30 P 0.14 0.14 0.13 0.14 +0.01 46 30 292 0
28MAY26 4.40 P 0.00 0.00 0.00 0.17 0.00 44 0 116 0
28MAY26 4.50 P 0.21 0.21 0.21 0.21 0.00 43 1 452 +1
28MAY26 4.60 P 0.00 0.00 0.00 0.26 +0.01 43 0 223 0
28MAY26 4.70 P 0.00 0.00 0.00 0.32 +0.01 43 0 800 0
28MAY26 4.80 P 0.00 0.00 0.00 0.38 +0.01 42 0 219 0
28MAY26 4.90 P 0.00 0.00 0.00 0.46 +0.03 44 0 224 0
28MAY26 5.00 P 0.00 0.00 0.00 0.52 +0.01 41 0 462 0
28MAY26 5.25 P 0.00 0.00 0.00 0.75 +0.05 48 0 271 0
28MAY26 5.50 P 0.00 0.00 0.00 0.97 +0.06 48 0 83 0
28MAY26 5.75 P 0.00 0.00 0.00 1.21 +0.05 51 0 154 0
28MAY26 6.00 P 0.00 0.00 0.00 1.46 +0.06 58 0 52 0
28MAY26 6.25 P 0.00 0.00 0.00 1.70 +0.05 59 0 45 0
28MAY26 6.50 P 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.20 +0.05 70 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.45 +0.05 75 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.70 +0.05 80 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.95 +0.05 85 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.20 +0.05 90 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.45 +0.05 94 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.70 +0.05 98 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.95 +0.05 102 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.20 +0.05 106 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.45 +0.05 110 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 52 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 42 0 152 0
29JUN26 3.40 P 0.00 0.00 0.00 0.02 0.00 44 0 34 0
29JUN26 3.50 P 0.00 0.00 0.00 0.03 0.00 45 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 0.05 -0.01 43 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.07 0.00 44 0 44 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 0.00 44 0 128 0
29JUN26 4.00 P 0.12 0.12 0.12 0.11 -0.01 43 10 80 +10
29JUN26 4.10 P 0.00 0.00 0.00 0.14 0.00 43 0 133 0
29JUN26 4.20 P 0.00 0.00 0.00 0.17 0.00 43 0 195 0
29JUN26 4.30 P 0.00 0.00 0.00 0.21 0.00 43 0 17 0
29JUN26 4.40 P 0.26 0.26 0.25 0.25 0.00 43 164 165 +133
29JUN26 4.50 P 0.30 0.30 0.30 0.30 +0.01 43 164 462 +111
29JUN26 4.60 P 0.35 0.35 0.35 0.34 0.00 42 162 3,198 +162
29JUN26 4.70 P 0.00 0.00 0.00 0.40 +0.01 42 0 173 0
29JUN26 4.80 P 0.00 0.00 0.00 0.46 +0.01 42 0 298 0
29JUN26 4.90 P 0.00 0.00 0.00 0.54 +0.02 44 0 324 0
29JUN26 5.00 P 0.00 0.00 0.00 0.61 +0.03 44 0 956 0
29JUN26 5.25 P 0.00 0.00 0.00 0.81 +0.04 45 0 213 0
29JUN26 5.50 P 0.00 0.00 0.00 1.02 +0.04 46 0 1,117 0
29JUN26 5.75 P 1.22 1.22 1.22 1.24 +0.04 47 15 835 +15
29JUN26 6.00 P 0.00 0.00 0.00 1.47 +0.05 47 0 850 0
29JUN26 6.25 P 0.00 0.00 0.00 1.71 +0.05 49 0 50 0
29JUN26 6.50 P 0.00 0.00 0.00 1.95 +0.05 49 0 47 0
29JUN26 6.75 P 0.00 0.00 0.00 2.20 +0.05 53 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.45 +0.05 57 0 30 0
29JUN26 7.25 P 0.00 0.00 0.00 2.70 +0.05 61 0 1 0
29JUN26 7.50 P 0.00 0.00 0.00 2.95 +0.05 65 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.20 +0.05 68 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.45 +0.05 72 0 132 0
29JUN26 8.25 P 0.00 0.00 0.00 3.70 +0.05 75 0 60 0
29JUN26 8.50 P 0.00 0.00 0.00 3.95 +0.05 78 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.20 +0.05 81 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.45 +0.05 83 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.70 +0.05 86 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.95 +0.05 89 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 5.20 +0.05 92 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 5.44 +0.04 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.06 0.00 45 0 3 0
30JUL26 3.60 P 0.00 0.00 0.00 0.07 -0.01 44 0 30 0
30JUL26 3.70 P 0.00 0.00 0.00 0.09 -0.01 44 0 32 0
30JUL26 3.80 P 0.00 0.00 0.00 0.12 0.00 45 0 180 0
30JUL26 3.90 P 0.00 0.00 0.00 0.14 0.00 44 0 37 0
30JUL26 4.00 P 0.00 0.00 0.00 0.17 0.00 44 0 48 0
30JUL26 4.10 P 0.00 0.00 0.00 0.21 0.00 45 0 30 0
30JUL26 4.20 P 0.00 0.00 0.00 0.24 0.00 44 0 35 0
30JUL26 4.30 P 0.28 0.28 0.28 0.28 +0.01 44 81 112 +81
30JUL26 4.40 P 0.32 0.32 0.32 0.31 -0.01 42 81 114 +81
30JUL26 4.50 P 0.37 0.37 0.37 0.38 +0.01 45 124 126 +123
30JUL26 4.60 P 0.00 0.00 0.00 0.42 +0.01 43 0 102 0
30JUL26 4.70 P 0.00 0.00 0.00 0.47 0.00 42 0 66 0
30JUL26 4.80 P 0.00 0.00 0.00 0.54 +0.01 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.60 +0.01 43 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.69 +0.04 46 0 300 0
30JUL26 5.25 P 0.00 0.00 0.00 0.88 +0.04 47 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.05 +0.02 43 0 0 0
30JUL26 5.75 P 1.27 1.27 1.27 1.30 +0.04 49 5 5 +5
30JUL26 6.00 P 0.00 0.00 0.00 1.53 +0.05 52 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.76 +0.05 53 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.00 +0.05 55 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.24 +0.05 57 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.47 +0.05 56 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 44 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 49 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 48 0 6 0
29SEP26 3.10 P 0.00 0.00 0.00 0.06 0.00 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 0.00 47 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.11 0.00 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.13 0.00 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 0.00 46 0 67 0
29SEP26 3.70 P 0.00 0.00 0.00 0.18 +0.01 47 0 190 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 +0.01 47 0 740 0
29SEP26 3.90 P 0.00 0.00 0.00 0.24 0.00 46 0 47 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 0.00 47 0 101 0
29SEP26 4.10 P 0.30 0.30 0.30 0.32 +0.01 47 10 58 0
29SEP26 4.20 P 0.00 0.00 0.00 0.36 +0.01 46 0 0 0
29SEP26 4.30 P 0.40 0.40 0.40 0.40 +0.01 46 81 191 +81
29SEP26 4.40 P 0.00 0.00 0.00 0.44 0.00 45 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 0.50 +0.01 46 0 2,650 0
29SEP26 4.60 P 0.00 0.00 0.00 0.55 +0.01 45 3,500 3,536 +3,500
29SEP26 4.70 P 0.00 0.00 0.00 0.61 +0.02 46 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 0.67 +0.02 46 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 0.74 +0.03 46 0 234 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 0.00 44 0 482 0
29SEP26 5.25 P 0.00 0.00 0.00 0.99 +0.03 47 0 455 0
29SEP26 5.50 P 0.00 0.00 0.00 1.19 +0.03 49 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 1.38 +0.02 48 0 123 0
29SEP26 6.00 P 1.58 1.58 1.58 1.61 +0.04 51 30 95 +30
29SEP26 6.25 P 0.00 0.00 0.00 1.83 +0.04 52 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.06 +0.05 53 0 13 0
29SEP26 6.75 P 0.00 0.00 0.00 2.30 +0.06 55 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 2.54 +0.06 57 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.77 +0.05 58 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.02 +0.07 61 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 3.25 +0.06 60 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.48 +0.05 59 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 3.73 +0.08 61 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.97 +0.07 61 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.21 +0.06 61 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.45 +0.05 60 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 4.71 +0.06 65 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.95 +0.05 63 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 5.20 +0.05 65 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.45 +0.05 67 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.05 0.00 46 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 0.00 47 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.11 0.00 46 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.16 0.00 47 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.19 +0.01 47 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.22 +0.01 47 0 4 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 0.00 47 0 303 0
30DEC26 3.80 P 0.00 0.00 0.00 0.32 0.00 47 0 69 0
30DEC26 3.90 P 0.00 0.00 0.00 0.35 0.00 46 0 7,045 0
30DEC26 4.00 P 0.00 0.00 0.00 0.39 0.00 46 0 38 0
30DEC26 4.10 P 0.00 0.00 0.00 0.43 0.00 46 0 36 0
30DEC26 4.20 P 0.00 0.00 0.00 0.48 +0.01 46 0 111 0
30DEC26 4.30 P 0.52 0.52 0.52 0.52 +0.01 46 81 162 +81
30DEC26 4.40 P 0.55 0.57 0.55 0.57 +0.01 45 112 112 +102
30DEC26 4.50 P 0.62 0.62 0.62 0.62 +0.01 45 81 214 +81
30DEC26 4.60 P 0.68 0.68 0.68 0.68 +0.01 46 103 325 +81
30DEC26 4.70 P 0.74 0.74 0.74 0.74 +0.02 46 81 261 +81
30DEC26 4.80 P 0.00 0.00 0.00 0.80 +0.02 46 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.87 +0.03 46 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 0.95 +0.04 47 0 87 0
30DEC26 5.25 P 0.00 0.00 0.00 1.11 +0.03 47 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 1.30 +0.03 48 0 2,810 0
30DEC26 5.75 P 0.00 0.00 0.00 1.49 +0.02 48 0 425 0
30DEC26 6.00 P 0.00 0.00 0.00 1.69 +0.02 48 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.02 48 0 4 0
30DEC26 6.50 P 0.00 0.00 0.00 2.13 +0.04 50 0 16 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 +0.05 51 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 +0.03 51 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 2.80 +0.03 51 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 3.04 +0.05 53 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.27 +0.02 53 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 3.51 +0.03 54 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 3.75 +0.05 54 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.01 +0.07 58 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.25 +0.07 58 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.50 +0.07 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.73 +0.07 59 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.98 +0.08 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.21 +0.06 58 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.46 +0.06 60 0 0 0
30MAR27 3.50 P 0.29 0.29 0.29 0.29 +0.02 47 1 1 +1
30MAR27 3.60 P 0.00 0.00 0.00 0.33 +0.01 47 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.37 +0.01 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.41 +0.01 47 0 5 0
30MAR27 3.90 P 0.00 0.00 0.00 0.44 0.00 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.48 0.00 46 0 9 0
30MAR27 4.10 P 0.00 0.00 0.00 0.53 +0.01 46 0 11 0
30MAR27 4.20 P 0.00 0.00 0.00 0.57 +0.01 46 0 25 0
30MAR27 4.30 P 0.00 0.00 0.00 0.62 +0.01 46 0 75 0
30MAR27 4.40 P 0.00 0.00 0.00 0.67 +0.01 46 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.73 +0.02 46 0 81 0
30MAR27 4.60 P 0.00 0.00 0.00 0.78 +0.01 46 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 0.84 +0.01 46 0 1,200 0
30MAR27 4.80 P 0.00 0.00 0.00 0.90 +0.01 46 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 0.96 +0.01 46 0 1,001 0
30MAR27 5.00 P 0.00 0.00 0.00 1.06 +0.05 48 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 1.24 +0.02 48 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 1.40 +0.04 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.59 +0.04 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.79 +0.05 48 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.99 +0.05 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.20 +0.05 49 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.41 +0.05 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.63 +0.06 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.85 +0.06 50 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.08 +0.05 50 0 5 0
30MAR27 7.75 P 0.00 0.00 0.00 3.31 +0.06 51 0 0 0
TOTAL PUT 5,002 59,272 +4,833
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AMC - CAM CSI300 CLOSING PRICE HK$ 56.92
29APR26 42.00 C 0.00 0.00 0.00 14.94 -0.28 84 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 13.94 -0.28 77 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 12.94 -0.28 70 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 11.94 -0.28 64 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 10.94 -0.28 57 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 9.94 -0.28 51 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 8.94 -0.28 45 0 1 0
29APR26 49.00 C 0.00 0.00 0.00 7.94 -0.28 39 0 2 0
29APR26 50.00 C 0.00 0.00 0.00 6.94 -0.28 32 0 55 0
29APR26 52.50 C 3.99 3.99 3.99 4.44 -0.28 0 1 61 0
29APR26 55.00 C 2.00 2.00 2.00 1.99 -0.29 19 1 326 +1
29APR26 57.50 C 0.00 0.00 0.00 0.31 -0.17 18 0 607 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 90 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 68 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 15.01 -0.29 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 14.02 -0.28 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 13.02 -0.28 25 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 12.02 -0.28 0 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 11.02 -0.29 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 10.03 -0.28 23 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 9.03 -0.28 19 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 8.03 -0.29 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 7.04 -0.29 17 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 4.63 -0.29 18 0 15 0
28MAY26 55.00 C 2.55 2.55 2.20 2.52 -0.20 17 2 315 -2
28MAY26 57.50 C 1.04 1.04 0.83 1.03 -0.20 17 5 177 +2
28MAY26 60.00 C 0.00 0.00 0.00 0.33 -0.10 18 0 45 0
28MAY26 62.50 C 0.00 0.00 0.00 0.08 -0.04 18 0 29 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 22 0 5 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 23.07 -0.28 40 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 22.07 -0.28 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 21.08 -0.28 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 20.08 -0.28 26 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 19.08 -0.29 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 18.09 -0.28 28 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 17.09 -0.29 0 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 16.10 -0.28 26 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 15.10 -0.28 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 14.11 -0.28 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 13.11 -0.28 0 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 12.12 -0.28 20 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 11.12 -0.29 16 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 10.13 -0.28 17 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 9.14 -0.29 17 0 38 0
29JUN26 49.00 C 0.00 0.00 0.00 8.17 -0.28 18 0 6 0
29JUN26 50.00 C 0.00 0.00 0.00 7.21 -0.28 18 0 76 0
29JUN26 52.50 C 0.00 0.00 0.00 4.94 -0.12 18 0 117 0
29JUN26 55.00 C 0.00 0.00 0.00 3.01 -0.16 18 0 166 0
29JUN26 57.50 C 0.00 0.00 0.00 1.55 -0.20 17 0 90 0
29JUN26 60.00 C 0.00 0.00 0.00 0.71 -0.13 17 0 652 0
29JUN26 62.50 C 0.00 0.00 0.00 0.29 -0.08 18 0 221 0
29JUN26 65.00 C 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.03 -0.02 18 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 15 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 15.16 -0.29 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 14.17 -0.28 15 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.18 -0.28 19 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.19 -0.28 19 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.20 -0.28 18 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.22 -0.28 18 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.25 -0.28 18 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.29 -0.28 18 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.36 -0.27 18 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.19 -0.24 18 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.36 -0.21 18 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 1.92 -0.15 17 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 1.02 -0.10 18 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.52 -0.06 18 0 10 0
30JUL26 65.00 C 0.00 0.00 0.00 0.23 -0.03 18 0 10 0
30JUL26 67.50 C 0.00 0.00 0.00 0.09 -0.02 18 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 17.15 -0.29 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.16 -0.28 17 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.17 -0.28 19 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.18 -0.28 19 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.19 -0.28 18 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.21 -0.28 18 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 11.24 -0.28 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 10.28 -0.28 18 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 9.35 -0.27 19 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 8.44 -0.26 19 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 7.56 -0.26 19 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 5.56 -0.23 19 0 99 0
29SEP26 55.00 C 0.00 0.00 0.00 3.89 -0.20 19 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 2.51 -0.16 18 0 16 0
29SEP26 60.00 C 0.00 0.00 0.00 1.60 -0.11 18 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.02 -0.07 19 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.59 -0.06 19 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.32 -0.03 19 0 35 0
29SEP26 70.00 C 0.00 0.00 0.00 0.17 -0.02 19 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 -0.01 19 0 13 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.20 -0.28 19 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.23 -0.28 19 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.28 -0.27 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 12.34 -0.28 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 11.24 -0.28 14 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 10.28 -0.28 14 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.68 -0.27 19 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 8.87 -0.25 19 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.08 -0.24 19 0 33 0
30DEC26 52.50 C 0.00 0.00 0.00 6.28 -0.23 19 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.75 -0.19 19 0 22 0
30DEC26 57.50 C 0.00 0.00 0.00 3.39 -0.16 18 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 2.41 -0.14 18 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 1.69 -0.09 19 0 6 0
30DEC26 65.00 C 0.00 0.00 0.00 1.21 -0.04 19 0 1 0
30DEC26 67.50 C 0.00 0.00 0.00 0.80 -0.06 19 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.51 -0.05 19 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.32 -0.04 19 0 23 0
30DEC26 75.00 C 0.00 0.00 0.00 0.20 -0.02 19 0 3 0
30DEC26 77.50 C 0.00 0.00 0.00 0.12 -0.02 19 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.43 -0.27 19 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 14.23 -0.55 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.28 -0.60 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.34 -0.65 10 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.51 -0.25 14 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.70 -0.24 15 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.23 -0.24 19 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.45 -0.23 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.70 -0.23 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 6.98 -0.20 19 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 5.34 -0.34 18 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 4.12 -0.15 18 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 3.12 -0.13 18 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.31 -0.11 18 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.74 -0.04 19 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.29 -0.07 19 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.91 -0.06 19 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.64 -0.04 19 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.44 -0.03 19 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.30 -0.01 19 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.20 -0.01 19 0 1 0
TOTAL CALL 9 3,676 +1
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 93 0 1,147 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 86 0 142 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 80 0 330 0
29APR26 45.00 P 0.01 0.01 0.01 0.01 0.00 74 1 442 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 67 0 139 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 61 0 86 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 148 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 49 0 470 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 43 0 493 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 28 0 208 0
29APR26 55.00 P 0.10 0.11 0.10 0.05 -0.01 19 22 316 +2
29APR26 57.50 P 0.00 0.00 0.00 0.90 +0.10 19 0 36 0
29APR26 60.00 P 0.00 0.00 0.00 3.08 +0.27 0 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 5.58 +0.28 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 8.08 +0.28 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 10.82 +0.26 93 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 13.32 +0.27 107 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 15.77 +0.22 116 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 18.28 +0.23 129 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 20.78 +0.23 141 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 23.30 +0.25 155 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 30 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 25 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 0.06 0.07 0.06 0.01 0.00 20 7 194 0
28MAY26 50.00 P 0.09 0.09 0.09 0.01 -0.01 18 23 134 +23
28MAY26 52.50 P 0.18 0.22 0.18 0.10 0.00 18 46 81 -41
28MAY26 55.00 P 0.55 0.58 0.55 0.50 +0.01 18 101 70 -61
28MAY26 57.50 P 0.00 0.00 0.00 1.57 +0.08 18 0 34 0
28MAY26 60.00 P 0.00 0.00 0.00 3.30 +0.08 17 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 5.59 +0.25 17 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 8.08 +0.28 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 10.82 +0.26 41 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 13.32 +0.26 47 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 15.77 +0.22 51 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 18.28 +0.23 57 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 20.78 +0.23 62 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 23.30 +0.25 68 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 0.00 18 0 93 0
29JUN26 48.00 P 0.13 0.13 0.12 0.02 0.00 18 27 139 +4
29JUN26 49.00 P 0.16 0.16 0.16 0.04 0.00 18 23 146 -8
29JUN26 50.00 P 0.22 0.23 0.20 0.08 0.00 18 56 153 +36
29JUN26 52.50 P 0.43 0.49 0.43 0.30 0.00 18 48 95 -25
29JUN26 55.00 P 0.00 0.00 0.00 0.89 +0.03 18 0 183 0
29JUN26 57.50 P 0.00 0.00 0.00 2.02 +0.09 18 0 51 0
29JUN26 60.00 P 0.00 0.00 0.00 3.61 +0.06 18 0 100 0
29JUN26 62.50 P 0.00 0.00 0.00 5.70 +0.22 18 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 8.08 +0.27 0 0 1 0
29JUN26 67.50 P 0.00 0.00 0.00 10.82 +0.26 31 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 13.32 +0.26 35 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 15.77 +0.22 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 18.28 +0.23 43 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 20.79 +0.24 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 23.30 +0.25 51 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 15 0
30JUL26 48.00 P 0.00 0.00 0.00 0.09 +0.01 18 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 0.14 +0.01 18 0 20 0
30JUL26 50.00 P 0.00 0.00 0.00 0.23 +0.02 18 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 0.64 +0.05 18 0 30 0
30JUL26 55.00 P 1.66 1.66 1.50 1.43 +0.09 18 45 45 +45
30JUL26 57.50 P 0.00 0.00 0.00 2.67 +0.14 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 4.24 +0.19 18 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 6.24 +0.23 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 8.47 +0.26 18 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.16 +0.28 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.67 +0.29 30 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 16.20 +0.28 35 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.68 +0.27 38 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 21.16 +0.28 41 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.58 +0.24 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 0.00 19 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 0.00 19 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.08 +0.01 19 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 0.12 0.00 19 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.19 +0.02 19 0 49 0
29SEP26 48.00 P 0.00 0.00 0.00 0.27 +0.01 19 0 10 0
29SEP26 49.00 P 0.00 0.00 0.00 0.39 +0.02 19 0 16 0
29SEP26 50.00 P 0.00 0.00 0.00 0.54 +0.03 19 0 42 0
29SEP26 52.50 P 0.00 0.00 0.00 1.12 +0.07 19 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 2.01 +0.09 19 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 3.28 +0.12 19 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 4.77 +0.17 19 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 6.63 +0.20 19 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 8.73 +0.23 19 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 11.32 +0.26 23 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 13.75 +0.27 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.25 +0.28 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.69 +0.26 31 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.17 +0.27 34 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.64 +0.28 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 0.00 19 0 64 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 0.00 19 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 0.33 +0.01 19 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.45 +0.02 19 0 20 0
30DEC26 48.00 P 0.00 0.00 0.00 0.58 +0.02 19 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 0.77 +0.04 19 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.98 +0.05 19 0 31 0
30DEC26 52.50 P 0.00 0.00 0.00 1.68 +0.06 19 0 9 0
30DEC26 55.00 P 0.00 0.00 0.00 2.66 +0.10 19 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 3.93 +0.12 19 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 5.32 +0.14 19 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 7.10 +0.19 19 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 9.08 +0.21 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.57 +0.24 22 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 13.91 +0.26 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.34 +0.27 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 18.78 +0.24 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.19 +0.24 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.67 +0.28 31 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.17 +0.01 19 0 1 0
30MAR27 43.00 P 0.00 0.00 0.00 0.24 +0.01 19 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.32 +0.02 19 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.42 +0.02 19 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.55 +0.03 19 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.70 +0.04 19 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.88 +0.04 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.09 +0.05 19 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.34 +0.06 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.11 +0.09 19 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.14 +0.11 19 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.41 +0.13 19 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.94 +0.16 20 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 7.47 +0.18 19 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 9.66 +0.49 20 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.79 +0.23 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.07 +0.26 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.44 +0.26 24 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.85 +0.23 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.23 +0.13 26 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.67 +0.23 27 0 0 0
TOTAL PUT 399 7,428 -25
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ANA - ANTA SPORTS CLOSING PRICE HK$ 84.15
29APR26 52.50 C 0.00 0.00 0.00 31.67 -0.93 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.17 -0.66 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.67 -0.81 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 24.16 -0.73 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.67 -0.73 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.18 -0.80 71 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.68 -0.80 60 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.26 -0.57 75 0 20 0
29APR26 72.50 C 0.00 0.00 0.00 11.68 -0.65 39 0 311 0
29APR26 75.00 C 0.00 0.00 0.00 9.18 -0.65 29 0 1,215 0
29APR26 77.50 C 0.00 0.00 0.00 6.68 -0.66 0 0 3,495 0
29APR26 80.00 C 4.49 4.49 4.01 4.31 -0.75 29 51 1,502 -21
29APR26 82.50 C 0.00 0.00 0.00 2.16 -0.66 26 4 870 0
29APR26 85.00 C 0.67 0.82 0.66 0.73 -0.48 25 287 2,261 +61
29APR26 87.50 C 0.16 0.19 0.16 0.16 -0.21 25 97 839 -27
29APR26 90.00 C 0.00 0.00 0.00 0.02 -0.06 25 0 1,629 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 408 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 641 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 351 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 58 0 179 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 23 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 90 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
28MAY26 52.50 C 0.00 0.00 0.00 31.72 -0.90 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.23 -0.90 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.73 -0.91 0 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.23 -0.91 0 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.76 -0.89 46 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.24 -0.76 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.75 -0.93 31 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.26 -0.94 28 0 240 0
28MAY26 72.50 C 0.00 0.00 0.00 11.78 -0.65 26 0 402 0
28MAY26 75.00 C 0.00 0.00 0.00 9.36 -0.64 26 0 396 0
28MAY26 77.50 C 0.00 0.00 0.00 7.08 -0.62 26 0 528 0
28MAY26 80.00 C 4.86 5.13 4.86 5.10 -0.66 27 90 608 -60
28MAY26 82.50 C 0.00 0.00 0.00 3.40 -0.56 26 4 662 0
28MAY26 85.00 C 0.00 0.00 0.00 2.12 -0.43 26 0 1,015 0
28MAY26 87.50 C 1.25 1.27 1.25 1.26 -0.29 26 3 1,497 +2
28MAY26 90.00 C 0.76 0.76 0.75 0.69 -0.19 26 5 872 -3
28MAY26 92.50 C 0.43 0.43 0.41 0.35 -0.12 26 135 449 +135
28MAY26 95.00 C 0.22 0.28 0.22 0.17 -0.07 26 105 654 +105
28MAY26 97.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 241 0
28MAY26 100.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 37 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 4 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 31.72 -0.90 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.23 -0.90 45 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.73 -0.91 36 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.25 -0.92 41 0 10 0
29JUN26 62.50 C 0.00 0.00 0.00 21.76 -0.89 38 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.24 -0.91 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 16.82 -0.88 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.29 -0.98 27 0 210 0
29JUN26 72.50 C 0.00 0.00 0.00 11.90 -0.63 27 0 570 0
29JUN26 75.00 C 0.00 0.00 0.00 9.65 -0.60 27 0 710 0
29JUN26 77.50 C 0.00 0.00 0.00 7.62 -0.56 27 0 848 0
29JUN26 80.00 C 5.77 5.95 5.77 5.90 -0.58 27 75 4,338 0
29JUN26 82.50 C 4.24 4.24 4.24 4.41 -0.50 27 24 337 0
29JUN26 85.00 C 0.00 0.00 0.00 3.23 -0.41 27 0 743 0
29JUN26 87.50 C 0.00 0.00 0.00 2.31 -0.33 27 0 3,315 0
29JUN26 90.00 C 0.00 0.00 0.00 1.64 -0.21 27 0 1,658 0
29JUN26 92.50 C 1.12 1.12 1.12 1.11 -0.17 27 29 323 +1
29JUN26 95.00 C 0.00 0.00 0.00 0.73 -0.13 27 0 207 0
29JUN26 97.50 C 0.00 0.00 0.00 0.47 -0.09 27 0 115 0
29JUN26 100.00 C 0.00 0.00 0.00 0.29 -0.07 27 0 2,554 0
29JUN26 102.50 C 0.00 0.00 0.00 0.18 -0.04 27 0 135 0
29JUN26 105.00 C 0.00 0.00 0.00 0.11 -0.02 27 0 141 0
29JUN26 107.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 176 0
29JUN26 110.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 33 0
29JUN26 112.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 -0.01 27 0 5 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 29 0 11 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 30 0 200 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 33 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 31.72 -0.90 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.23 -0.90 39 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.73 -0.91 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.25 -0.92 36 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.76 -0.89 33 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.29 -0.91 31 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.87 -0.90 30 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.44 -1.01 28 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.21 -0.64 28 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.18 -0.62 28 0 107 0
30JUL26 77.50 C 0.00 0.00 0.00 8.37 -0.58 28 0 129 0
30JUL26 80.00 C 6.60 6.60 6.60 6.83 -0.54 28 51 262 +9
30JUL26 82.50 C 0.00 0.00 0.00 5.44 -0.48 28 0 307 0
30JUL26 85.00 C 0.00 0.00 0.00 4.28 -0.47 28 0 270 0
30JUL26 87.50 C 0.00 0.00 0.00 3.31 -0.40 28 0 129 0
30JUL26 90.00 C 2.45 2.45 2.45 2.55 -0.33 28 30 119 -30
30JUL26 92.50 C 0.00 0.00 0.00 1.92 -0.29 28 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 1.42 -0.23 28 0 115 0
30JUL26 97.50 C 0.00 0.00 0.00 1.03 -0.18 28 0 168 0
30JUL26 100.00 C 0.00 0.00 0.00 0.74 -0.14 28 0 119 0
30JUL26 102.50 C 0.00 0.00 0.00 0.52 -0.12 28 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.35 -0.11 28 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.24 -0.08 28 0 106 0
29SEP26 52.50 C 0.00 0.00 0.00 31.72 -0.90 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.23 -0.90 33 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.73 -0.91 29 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.28 -0.89 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.76 -0.98 26 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.57 -0.84 30 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 17.39 -0.86 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.32 -0.54 30 0 4 0
29SEP26 72.50 C 0.00 0.00 0.00 13.43 -0.50 30 0 600 0
29SEP26 75.00 C 0.00 0.00 0.00 11.68 -0.46 30 0 593 0
29SEP26 77.50 C 0.00 0.00 0.00 10.07 -0.42 30 0 389 0
29SEP26 80.00 C 0.00 0.00 0.00 8.61 -0.25 30 0 461 0
29SEP26 82.50 C 0.00 0.00 0.00 7.10 -0.36 29 0 341 0
29SEP26 85.00 C 0.00 0.00 0.00 6.00 -0.30 29 0 1,701 0
29SEP26 87.50 C 0.00 0.00 0.00 5.02 -0.25 29 0 205 0
29SEP26 90.00 C 0.00 0.00 0.00 4.15 -0.25 29 0 3,366 0
29SEP26 92.50 C 0.00 0.00 0.00 3.44 -0.21 29 0 577 0
29SEP26 95.00 C 0.00 0.00 0.00 2.83 -0.17 29 0 134 0
29SEP26 97.50 C 0.00 0.00 0.00 2.28 -0.21 30 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 1.88 -0.19 30 0 724 0
29SEP26 102.50 C 0.00 0.00 0.00 1.53 -0.16 30 0 2 0
29SEP26 105.00 C 0.00 0.00 0.00 1.23 -0.10 30 0 93 0
29SEP26 107.50 C 0.00 0.00 0.00 0.99 -0.07 30 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.77 -0.07 30 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.62 -0.05 30 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.48 -0.04 30 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.38 -0.03 30 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.29 -0.02 30 0 65 0
30DEC26 52.50 C 0.00 0.00 0.00 31.73 -0.89 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.30 -0.83 29 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.95 -0.73 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.47 -0.89 26 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 22.26 -0.81 27 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.15 -0.66 27 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 18.15 -0.63 27 0 80 0
30DEC26 70.00 C 0.00 0.00 0.00 16.61 -0.24 29 0 38 0
30DEC26 72.50 C 0.00 0.00 0.00 14.85 -0.51 29 0 60 0
30DEC26 75.00 C 0.00 0.00 0.00 13.20 -0.52 29 0 264 0
30DEC26 77.50 C 0.00 0.00 0.00 11.72 -0.47 29 0 1,441 0
30DEC26 80.00 C 0.00 0.00 0.00 10.02 -0.41 28 0 2,007 0
30DEC26 82.50 C 0.00 0.00 0.00 8.78 -0.42 28 0 1,091 0
30DEC26 85.00 C 0.00 0.00 0.00 7.70 -0.36 28 0 1,798 0
30DEC26 87.50 C 0.00 0.00 0.00 6.67 -0.35 29 0 3,106 0
30DEC26 90.00 C 0.00 0.00 0.00 5.81 -0.31 29 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 5.00 -0.27 29 0 200 0
30DEC26 95.00 C 0.00 0.00 0.00 4.32 -0.26 29 0 90 0
30DEC26 97.50 C 0.00 0.00 0.00 3.72 -0.27 29 0 120 0
30DEC26 100.00 C 0.00 0.00 0.00 3.24 -0.22 29 0 88 0
30DEC26 102.50 C 0.00 0.00 0.00 2.81 -0.21 29 0 44 0
30DEC26 105.00 C 0.00 0.00 0.00 2.36 -0.18 29 0 21,302 0
30DEC26 107.50 C 0.00 0.00 0.00 2.00 -0.13 29 0 79 0
30DEC26 110.00 C 0.00 0.00 0.00 1.70 -0.13 29 0 250 0
30MAR27 52.50 C 0.00 0.00 0.00 32.11 -0.64 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.85 -0.64 30 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.66 -0.64 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.12 -0.60 26 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.12 -0.62 27 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 21.14 -0.75 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 19.31 -0.63 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 17.47 -0.69 28 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 16.29 -0.16 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 14.74 -0.53 30 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 13.30 -0.53 30 0 4 0
30MAR27 80.00 C 0.00 0.00 0.00 11.98 -0.49 30 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 10.41 -0.47 29 0 22 0
30MAR27 85.00 C 0.00 0.00 0.00 9.34 -0.42 29 0 13 0
30MAR27 87.50 C 0.00 0.00 0.00 8.31 -0.43 29 0 24 0
30MAR27 90.00 C 0.00 0.00 0.00 7.43 -0.37 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.59 -0.37 29 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.89 -0.36 29 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 5.30 -0.32 30 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 4.68 -0.36 30 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 4.19 -0.30 30 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 3.63 -0.28 30 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 3.23 -0.22 30 0 15 0
TOTAL CALL 990 82,747 +172
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 98 0 225 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 88 0 694 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 77 0 946 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 67 0 3,983 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,204 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 47 0 567 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,571 0
29APR26 77.50 P 0.07 0.07 0.07 0.01 0.00 27 30 2,556 -30
29APR26 80.00 P 0.24 0.24 0.12 0.07 -0.01 25 187 1,424 -94
29APR26 82.50 P 0.70 0.70 0.42 0.44 +0.04 25 117 1,931 +35
29APR26 85.00 P 0.00 0.00 0.00 1.53 +0.23 24 0 1,337 0
29APR26 87.50 P 3.60 3.60 3.60 3.48 +0.53 25 6 360 0
29APR26 90.00 P 0.00 0.00 0.00 5.85 +0.55 0 0 186 0
29APR26 92.50 P 0.00 0.00 0.00 8.35 +0.65 0 0 176 0
29APR26 95.00 P 0.00 0.00 0.00 10.85 +0.65 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.35 +0.65 0 0 30 0
29APR26 100.00 P 0.00 0.00 0.00 15.85 +0.65 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.53 +0.83 91 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.03 +0.83 99 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.53 +0.83 108 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.07 +0.87 120 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 39 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 30 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 0.16 0.16 0.16 0.04 0.00 26 30 488 -9
28MAY26 72.50 P 0.26 0.26 0.26 0.12 +0.01 26 1 560 -1
28MAY26 75.00 P 0.43 0.43 0.43 0.32 +0.04 26 50 2,119 +45
28MAY26 77.50 P 0.91 0.91 0.82 0.71 +0.07 26 31 1,188 +31
28MAY26 80.00 P 1.30 1.32 1.30 1.38 +0.15 26 15 738 +5
28MAY26 82.50 P 2.57 2.57 2.57 2.35 +0.23 26 30 1,209 0
28MAY26 85.00 P 3.98 3.98 3.98 3.70 +0.37 26 15 1,025 -15
28MAY26 87.50 P 5.77 5.77 5.20 5.41 +0.44 26 126 369 -56
28MAY26 90.00 P 0.00 0.00 0.00 7.40 +0.44 26 0 100 0
28MAY26 92.50 P 0.00 0.00 0.00 9.60 +0.55 26 0 36 0
28MAY26 95.00 P 0.00 0.00 0.00 11.93 +0.59 26 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 14.35 +1.04 26 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.84 +0.89 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.31 +0.77 29 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.79 +0.82 29 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.32 +0.94 37 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.84 +0.98 42 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 35 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 28 0 120 0
29JUN26 62.50 P 0.00 0.00 0.00 0.02 0.00 27 0 167 0
29JUN26 65.00 P 0.00 0.00 0.00 0.06 +0.01 28 0 2,559 0
29JUN26 67.50 P 0.30 0.30 0.30 0.13 +0.02 27 30 176 0
29JUN26 70.00 P 0.00 0.00 0.00 0.27 +0.02 27 0 329 0
29JUN26 72.50 P 0.00 0.00 0.00 0.53 +0.06 27 0 941 0
29JUN26 75.00 P 1.04 1.04 1.02 0.95 +0.09 27 49 2,882 +30
29JUN26 77.50 P 0.00 0.00 0.00 1.56 +0.13 27 0 1,293 0
29JUN26 80.00 P 0.00 0.00 0.00 2.37 +0.22 27 0 4,548 0
29JUN26 82.50 P 0.00 0.00 0.00 3.42 +0.28 27 0 490 0
29JUN26 85.00 P 0.00 0.00 0.00 4.76 +0.35 27 0 769 0
29JUN26 87.50 P 0.00 0.00 0.00 6.35 +0.41 27 0 479 0
29JUN26 90.00 P 0.00 0.00 0.00 8.20 +0.45 27 0 331 0
29JUN26 92.50 P 0.00 0.00 0.00 10.20 +0.50 27 0 304 0
29JUN26 95.00 P 0.00 0.00 0.00 12.35 +0.54 27 0 70 0
29JUN26 97.50 P 0.00 0.00 0.00 14.62 +0.58 27 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 17.15 +0.97 31 0 1 0
29JUN26 102.50 P 0.00 0.00 0.00 19.56 +1.02 32 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 21.97 +1.00 33 0 33 0
29JUN26 107.50 P 0.00 0.00 0.00 24.46 +1.06 35 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 26.84 +0.98 33 0 600 0
29JUN26 112.50 P 0.00 0.00 0.00 29.33 +0.79 34 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 31.77 +0.70 29 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.32 +0.70 38 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 36.76 +0.77 31 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.25 +0.86 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 41.73 +0.93 0 0 15 0
29JUN26 127.50 P 0.00 0.00 0.00 44.30 +0.89 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.05 0.00 29 0 30 0
30JUL26 62.50 P 0.00 0.00 0.00 0.10 0.00 28 0 30 0
30JUL26 65.00 P 0.38 0.38 0.38 0.20 +0.01 28 20 110 +20
30JUL26 67.50 P 0.00 0.00 0.00 0.36 0.00 28 0 60 0
30JUL26 70.00 P 0.83 0.83 0.82 0.63 +0.02 28 40 1,119 +40
30JUL26 72.50 P 1.13 1.13 1.13 1.04 +0.04 28 17 50 +14
30JUL26 75.00 P 0.00 0.00 0.00 1.60 +0.07 28 0 214 0
30JUL26 77.50 P 0.00 0.00 0.00 2.31 +0.04 28 0 156 0
30JUL26 80.00 P 3.29 3.29 3.29 3.17 +0.17 28 12 200 +12
30JUL26 82.50 P 0.00 0.00 0.00 4.27 +0.22 27 0 164 0
30JUL26 85.00 P 5.71 5.80 5.71 5.64 +0.31 28 90 913 +90
30JUL26 87.50 P 7.37 7.37 7.37 7.16 +0.40 27 18 493 +18
30JUL26 90.00 P 0.00 0.00 0.00 8.95 +0.54 28 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 10.83 +0.38 28 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.86 +0.44 28 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.01 +0.49 28 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.20 +0.53 27 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.71 +0.76 30 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 21.97 +0.89 28 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.46 +0.98 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.05 +0.01 31 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 0.09 +0.01 30 0 178 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 132 0
29SEP26 60.00 P 0.00 0.00 0.00 0.28 +0.03 30 0 69 0
29SEP26 62.50 P 0.00 0.00 0.00 0.45 +0.04 30 0 109 0
29SEP26 65.00 P 0.00 0.00 0.00 0.73 +0.06 30 0 148 0
29SEP26 67.50 P 0.00 0.00 0.00 1.09 +0.09 30 0 319 0
29SEP26 70.00 P 0.00 0.00 0.00 1.57 +0.11 30 0 2,010 0
29SEP26 72.50 P 0.00 0.00 0.00 2.19 +0.16 30 0 839 0
29SEP26 75.00 P 0.00 0.00 0.00 2.95 +0.20 30 0 1,270 0
29SEP26 77.50 P 0.00 0.00 0.00 3.86 +0.25 31 0 909 0
29SEP26 80.00 P 4.86 4.86 4.86 4.91 +0.27 31 1 4,513 +1
29SEP26 82.50 P 0.00 0.00 0.00 6.15 +0.31 31 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 7.55 +0.36 31 0 2,598 0
29SEP26 87.50 P 0.00 0.00 0.00 9.08 +0.42 31 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 10.42 +0.41 30 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 12.20 +0.46 30 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 14.07 +0.50 30 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 16.51 +0.98 33 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 18.67 +0.56 33 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.88 +0.59 34 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.17 +0.59 35 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.45 +0.56 36 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 27.76 +0.58 36 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 30.10 +0.82 37 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 32.46 +0.83 37 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 34.84 +0.85 38 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.24 +0.84 39 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.29 +0.02 30 0 49 0
30DEC26 57.50 P 0.00 0.00 0.00 0.44 +0.03 29 0 99 0
30DEC26 60.00 P 0.00 0.00 0.00 0.66 +0.03 29 0 54 0
30DEC26 62.50 P 0.00 0.00 0.00 0.96 +0.05 29 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 1.38 +0.07 30 0 250 0
30DEC26 67.50 P 0.00 0.00 0.00 1.89 +0.08 30 0 125 0
30DEC26 70.00 P 0.00 0.00 0.00 2.51 +0.11 30 0 658 0
30DEC26 72.50 P 0.00 0.00 0.00 3.25 +0.15 30 0 296 0
30DEC26 75.00 P 4.35 4.35 4.35 4.09 +0.15 30 3 541 0
30DEC26 77.50 P 0.00 0.00 0.00 5.11 +0.19 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 6.23 +0.24 30 0 3,980 0
30DEC26 82.50 P 0.00 0.00 0.00 7.48 +0.24 30 0 4,115 0
30DEC26 85.00 P 0.00 0.00 0.00 8.89 +0.30 30 0 61 0
30DEC26 87.50 P 0.00 0.00 0.00 10.37 +0.32 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.02 +0.35 31 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 13.75 +0.79 31 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.60 +0.41 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 17.53 +0.46 31 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.56 +0.47 32 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.67 +0.51 32 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.84 +0.51 33 0 10,003 0
30DEC26 107.50 P 0.00 0.00 0.00 26.09 +0.56 33 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 28.37 +0.54 34 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.39 +0.01 30 0 35 0
30MAR27 55.00 P 0.00 0.00 0.00 0.58 +0.01 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.85 +0.02 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.18 +0.03 30 0 54 0
30MAR27 62.50 P 0.00 0.00 0.00 1.58 +0.05 30 0 7 0
30MAR27 65.00 P 0.00 0.00 0.00 2.14 +0.04 30 0 23 0
30MAR27 67.50 P 0.00 0.00 0.00 2.77 +0.06 30 0 109 0
30MAR27 70.00 P 0.00 0.00 0.00 3.47 +0.08 30 0 55 0
30MAR27 72.50 P 0.00 0.00 0.00 4.33 +0.10 30 0 1 0
30MAR27 75.00 P 5.38 5.38 5.38 5.27 +0.13 30 1 39 -1
30MAR27 77.50 P 0.00 0.00 0.00 6.32 +0.13 30 0 17 0
30MAR27 80.00 P 0.00 0.00 0.00 7.51 +0.19 30 0 50 0
30MAR27 82.50 P 0.00 0.00 0.00 8.77 +0.21 31 0 32 0
30MAR27 85.00 P 10.10 10.10 10.10 10.19 +0.27 31 10 10 +10
30MAR27 87.50 P 11.49 11.49 11.49 11.66 +0.23 31 6 6 +6
30MAR27 90.00 P 0.00 0.00 0.00 13.28 +0.28 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 14.96 +0.29 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.76 +0.35 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.62 +0.35 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.56 +0.40 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 22.60 +0.41 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.66 +0.43 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.84 +0.47 33 0 0 0
TOTAL PUT 935 85,267 +151
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$ 7.33
29APR26 4.70 C 0.00 0.00 0.00 2.65 +0.10 188 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.55 +0.10 180 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.45 +0.10 173 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.35 +0.10 165 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.10 +0.10 147 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.85 +0.10 129 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.60 +0.10 112 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.35 +0.10 96 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.08 +0.09 0 0 170 0
29APR26 6.50 C 0.00 0.00 0.00 0.83 +0.10 0 0 450 0
29APR26 6.75 C 0.00 0.00 0.00 0.58 +0.08 0 0 925 0
29APR26 7.00 C 0.00 0.00 0.00 0.34 +0.08 24 0 904 0
29APR26 7.25 C 0.00 0.00 0.00 0.13 +0.04 22 0 646 0
29APR26 7.50 C 0.00 0.00 0.00 0.02 0.00 20 0 230 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 112 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 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 75 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.56 +0.07 75 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.46 +0.07 72 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.36 +0.07 69 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.11 +0.08 61 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.87 +0.09 58 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.62 +0.09 51 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.37 +0.09 43 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.09 +0.09 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.85 +0.10 21 0 1 0
28MAY26 6.75 C 0.00 0.00 0.00 0.60 +0.08 15 0 30 0
28MAY26 7.00 C 0.00 0.00 0.00 0.40 +0.08 19 0 20 0
28MAY26 7.25 C 0.00 0.00 0.00 0.22 +0.05 18 0 145 0
28MAY26 7.50 C 0.00 0.00 0.00 0.10 +0.02 18 0 106 0
28MAY26 7.75 C 0.04 0.04 0.04 0.04 +0.01 18 50 60 +45
28MAY26 8.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 80 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 150 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.68 +0.09 62 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.58 +0.09 59 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.48 +0.09 57 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.38 +0.09 54 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.13 +0.09 48 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.88 +0.09 42 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.64 +0.09 39 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.39 +0.09 33 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 +0.10 17 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.87 +0.09 17 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.65 +0.07 18 0 215 0
29JUN26 7.00 C 0.00 0.00 0.00 0.46 +0.07 19 0 117 0
29JUN26 7.25 C 0.00 0.00 0.00 0.29 +0.06 18 0 43 0
29JUN26 7.50 C 0.00 0.00 0.00 0.17 +0.04 18 0 69 0
29JUN26 7.75 C 0.00 0.00 0.00 0.10 +0.03 19 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 50 0
29JUN26 8.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.48 +0.09 53 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.38 +0.09 51 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.13 +0.09 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.88 +0.08 39 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.64 +0.09 37 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.39 +0.09 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.11 +0.10 16 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.87 +0.09 17 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.65 +0.07 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.47 +0.08 19 0 10 0
30JUL26 7.25 C 0.00 0.00 0.00 0.30 +0.06 18 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.18 +0.04 18 0 14 0
30JUL26 7.75 C 0.00 0.00 0.00 0.11 +0.03 18 0 10 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 +0.02 18 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 +0.01 18 0 12 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 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
29SEP26 4.70 C 0.00 0.00 0.00 2.68 +0.09 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.58 +0.09 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.48 +0.09 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.38 +0.08 43 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.13 +0.07 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.88 +0.08 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.64 +0.09 32 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.40 +0.10 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.12 +0.10 19 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.88 +0.09 17 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.67 +0.08 17 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.48 +0.05 17 0 220 0
29SEP26 7.25 C 0.00 0.00 0.00 0.36 +0.06 18 0 33 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 +0.04 18 0 110 0
29SEP26 7.75 C 0.00 0.00 0.00 0.16 +0.03 18 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.68 +0.09 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.58 +0.09 40 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.48 +0.09 38 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.38 +0.07 36 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.13 +0.07 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.89 +0.09 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.64 +0.08 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.40 +0.09 24 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.14 +0.09 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.93 +0.08 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.75 +0.07 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.60 +0.06 19 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 0.45 +0.05 18 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.35 +0.05 19 0 80 0
30DEC26 7.75 C 0.00 0.00 0.00 0.26 +0.02 18 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.20 +0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.15 +0.02 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.58 +0.09 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.48 +0.09 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.38 +0.07 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.13 +0.07 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.89 +0.09 25 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.65 +0.09 23 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 1.41 +0.08 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.18 +0.09 19 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.00 +0.09 19 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.83 +0.08 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.69 +0.08 19 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.54 +0.06 18 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.44 +0.06 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.35 +0.05 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.27 +0.03 18 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.21 +0.02 19 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 +0.02 19 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.14 +0.03 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.10 +0.01 19 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
TOTAL CALL 50 5,998 +45
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 164 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 0.00 150 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 0.00 116 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 172 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 695 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 41 0 1,487 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 973 0
29APR26 7.25 P 0.07 0.07 0.07 0.03 -0.08 16 5 214 -5
29APR26 7.50 P 0.00 0.00 0.00 0.18 -0.11 16 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.42 -0.10 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.67 -0.10 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.92 -0.10 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.17 -0.10 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.42 -0.10 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.67 -0.10 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 11 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 -0.02 17 0 158 0
28MAY26 7.00 P 0.04 0.04 0.04 0.04 -0.03 17 1 124 +1
28MAY26 7.25 P 0.11 0.11 0.11 0.11 -0.05 16 1 49 +1
28MAY26 7.50 P 0.24 0.24 0.24 0.25 -0.07 17 1 11 +1
28MAY26 7.75 P 0.00 0.00 0.00 0.44 -0.09 17 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.67 -0.10 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.92 -0.10 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.17 -0.10 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.42 -0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.67 -0.10 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 40 0 98 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 35 0 270 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 30 0 471 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 26 0 257 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29JUN26 6.50 P 0.00 0.00 0.00 0.02 0.00 20 0 28 0
29JUN26 6.75 P 0.00 0.00 0.00 0.04 -0.02 18 0 330 0
29JUN26 7.00 P 0.00 0.00 0.00 0.08 -0.03 17 0 426 0
29JUN26 7.25 P 0.00 0.00 0.00 0.18 -0.04 18 0 105 0
29JUN26 7.50 P 0.00 0.00 0.00 0.31 -0.06 18 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.49 -0.07 18 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.69 -0.09 17 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.92 -0.10 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.17 -0.10 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.42 -0.10 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.67 -0.10 0 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.92 -0.10 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.17 -0.10 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.42 -0.10 0 0 0 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 83 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 -0.01 18 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.10 -0.02 18 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.18 -0.03 17 0 21 0
30JUL26 7.25 P 0.00 0.00 0.00 0.30 -0.04 17 0 20 0
30JUL26 7.50 P 0.00 0.00 0.00 0.45 -0.07 17 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.64 -0.08 17 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.86 -0.09 17 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.09 -0.09 17 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.32 -0.07 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.56 -0.08 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.80 -0.09 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.05 -0.08 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.30 -0.08 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 21 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 18 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 64 0
29SEP26 6.25 P 0.00 0.00 0.00 0.05 -0.01 18 0 74 0
29SEP26 6.50 P 0.00 0.00 0.00 0.09 -0.02 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.15 -0.03 17 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 0.24 -0.04 17 0 147 0
29SEP26 7.25 P 0.00 0.00 0.00 0.36 -0.05 17 0 20 0
29SEP26 7.50 P 0.00 0.00 0.00 0.50 -0.08 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.70 -0.07 18 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.90 -0.08 18 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.11 -0.09 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.33 -0.07 15 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.57 -0.08 13 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.81 -0.08 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.05 -0.08 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 -0.08 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 22 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 221 0
30DEC26 5.75 P 0.00 0.00 0.00 0.04 0.00 20 0 97 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 -0.01 20 0 50 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.01 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 -0.02 19 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 -0.04 19 0 29 0
30DEC26 7.25 P 0.00 0.00 0.00 0.48 -0.05 19 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 -0.05 20 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.78 -0.06 19 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.96 -0.07 19 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.20 -0.07 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.42 -0.06 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.64 -0.07 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.87 -0.07 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 -0.07 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 -0.07 23 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 -0.01 19 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.10 -0.01 19 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.15 -0.01 19 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.22 -0.02 19 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 -0.02 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.42 -0.03 20 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.54 -0.04 19 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.69 -0.05 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.83 -0.06 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.01 -0.06 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.24 -0.07 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.45 -0.07 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 -0.08 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.90 -0.08 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 -0.08 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.36 -0.08 23 0 0 0
TOTAL PUT 8 8,941 -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$ 13.86
29APR26 9.25 C 0.00 0.00 0.00 4.63 -0.06 153 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.41 -0.03 173 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.16 -0.03 163 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.91 -0.03 153 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.41 -0.03 133 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 2.91 -0.04 115 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.36 -0.05 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 1.86 -0.05 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.36 -0.05 0 0 0 0
29APR26 13.00 C 0.91 0.91 0.89 0.87 -0.04 26 200 700 -200
29APR26 13.50 C 0.00 0.00 0.00 0.39 -0.04 19 0 1,314 0
29APR26 14.00 C 0.10 0.10 0.10 0.05 -0.04 14 100 614 +100
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 22 0 540 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 100 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 352 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 56 0 80 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 4.63 -0.10 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.41 -0.07 65 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.16 -0.07 61 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.91 -0.07 57 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.41 -0.07 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.91 -0.07 42 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.39 -0.04 26 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 1.89 -0.04 20 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.39 -0.05 14 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.92 -0.05 16 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.53 -0.05 17 0 15 0
28MAY26 14.00 C 0.28 0.28 0.24 0.25 -0.02 17 115 571 +100
28MAY26 14.50 C 0.00 0.00 0.00 0.09 -0.02 17 0 217 0
28MAY26 15.00 C 0.00 0.00 0.00 0.03 -0.01 17 0 135 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 18 0 417 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 23 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 30 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.67 -0.07 61 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.42 -0.07 57 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.17 -0.07 54 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.92 -0.08 51 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 4.67 -0.08 47 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.42 -0.08 44 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.18 -0.07 44 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.93 -0.07 41 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.44 -0.07 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.94 -0.07 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 2.45 0.00 28 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.92 -0.04 17 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 1.45 -0.05 17 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 1.06 -0.04 20 0 30 0
29JUN26 13.50 C 0.00 0.00 0.00 0.69 -0.04 19 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.41 -0.03 18 0 340 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 -0.02 18 0 180 0
29JUN26 15.00 C 0.00 0.00 0.00 0.11 -0.01 18 0 415 0
29JUN26 15.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 315 0
29JUN26 16.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 19 0 61 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 25 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 30 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 41 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.70 -0.07 42 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.45 -0.08 40 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.20 -0.08 37 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.96 -0.07 36 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.46 -0.08 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.97 -0.07 28 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.49 0.00 25 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.97 -0.05 18 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.53 -0.04 19 0 0 0
30JUL26 13.00 C 1.24 1.24 1.24 1.17 -0.04 21 10 211 +10
30JUL26 13.50 C 0.00 0.00 0.00 0.82 -0.04 20 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.55 -0.03 20 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.35 -0.02 19 0 115 0
30JUL26 15.00 C 0.00 0.00 0.00 0.21 -0.02 19 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.12 -0.01 19 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 5.47 -0.07 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.22 -0.08 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.98 -0.07 42 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.73 -0.08 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.49 -0.07 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.24 -0.08 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.00 -0.07 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.51 -0.09 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.04 -0.06 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.57 +0.03 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.05 -0.04 21 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.63 -0.04 21 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 1.26 -0.04 21 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.94 -0.04 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.71 -0.03 21 0 460 0
29SEP26 14.50 C 0.00 0.00 0.00 0.49 -0.03 21 0 60 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.02 21 0 135 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 -0.02 21 0 131 0
29SEP26 16.00 C 0.00 0.00 0.00 0.14 -0.02 21 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 0.00 21 0 145 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 22 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 -0.01 21 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 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.73 -0.08 35 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.49 -0.08 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.25 -0.07 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.00 -0.08 31 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.53 -0.07 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.06 -0.06 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.61 +0.04 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.11 -0.04 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 1.72 -0.04 22 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 -0.04 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 1.09 -0.03 22 0 570 0
30DEC26 14.00 C 0.95 0.95 0.95 0.87 -0.03 22 15 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.67 -0.02 22 0 225 0
30DEC26 15.00 C 0.60 0.60 0.60 0.51 -0.02 22 15 329 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.38 -0.02 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.28 -0.02 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.21 -0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 22 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 22 0 60 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.74 -0.08 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.50 -0.07 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.26 -0.07 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.02 -0.07 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.55 -0.08 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.11 -0.06 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.69 -0.04 26 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.22 -0.05 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.87 -0.05 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.57 -0.04 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.30 -0.04 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.10 -0.04 24 0 4 0
30MAR27 14.50 C 0.00 0.00 0.00 0.90 -0.04 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 -0.03 23 0 15 0
30MAR27 15.50 C 0.00 0.00 0.00 0.60 -0.03 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.48 -0.03 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.38 -0.03 23 0 175 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 -0.02 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.19 -0.02 23 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.12 -0.01 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.09 -0.01 23 0 45 0
TOTAL CALL 455 11,484 +25
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 44 0 70 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 675 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 15 0 1,240 0
29APR26 14.00 P 0.15 0.17 0.12 0.19 +0.01 15 652 2,337 -213
29APR26 14.50 P 0.00 0.00 0.00 0.64 +0.04 0 0 297 0
29APR26 15.00 P 0.00 0.00 0.00 1.14 +0.04 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 1.64 +0.04 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.64 +0.04 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.65 +0.05 106 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.14 +0.04 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.64 +0.04 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 6.14 +0.04 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 7.14 +0.04 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 17 0 0 0
28MAY26 13.50 P 0.13 0.13 0.13 0.13 0.00 16 210 530 0
28MAY26 14.00 P 0.30 0.34 0.28 0.34 +0.01 16 233 522 +122
28MAY26 14.50 P 0.00 0.00 0.00 0.70 +0.02 16 0 30 0
28MAY26 15.00 P 0.00 0.00 0.00 1.15 +0.04 17 0 39 0
28MAY26 15.50 P 0.00 0.00 0.00 1.64 +0.04 0 0 81 0
28MAY26 16.00 P 0.00 0.00 0.00 2.14 +0.04 0 0 26 0
28MAY26 16.50 P 0.00 0.00 0.00 2.66 +0.06 35 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.65 +0.05 49 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.15 +0.05 52 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.65 +0.05 56 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 6.14 +0.04 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 7.14 +0.04 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 43 0 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 0.00 20 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.05 0.00 19 0 50 0
29JUN26 13.00 P 0.00 0.00 0.00 0.12 0.00 18 0 75 0
29JUN26 13.50 P 0.00 0.00 0.00 0.26 +0.01 18 0 110 0
29JUN26 14.00 P 0.44 0.44 0.44 0.47 +0.01 17 4 289 +4
29JUN26 14.50 P 0.00 0.00 0.00 0.80 +0.03 18 0 100 0
29JUN26 15.00 P 0.00 0.00 0.00 1.20 +0.03 18 0 315 0
29JUN26 15.50 P 0.00 0.00 0.00 1.65 +0.03 18 0 405 0
29JUN26 16.00 P 0.00 0.00 0.00 2.14 +0.04 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.66 +0.06 27 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.65 +0.05 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.15 +0.05 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.65 +0.05 43 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 6.14 +0.04 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 7.14 +0.04 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 25 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.10 0.00 19 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.20 +0.01 19 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.36 +0.02 19 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.58 +0.01 18 0 45 0
30JUL26 14.50 P 0.00 0.00 0.00 0.89 +0.02 19 0 25 0
30JUL26 15.00 P 0.00 0.00 0.00 1.27 +0.02 19 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 1.69 +0.03 19 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.15 +0.03 19 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.66 +0.06 23 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.14 +0.04 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.64 +0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.14 +0.04 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.65 +0.05 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 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 0.00 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.33 +0.01 21 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.50 0.00 20 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 0.74 +0.01 20 0 310 0
29SEP26 14.00 P 0.00 0.00 0.00 1.02 +0.02 20 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 1.38 +0.01 21 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 1.76 +0.02 21 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 2.17 +0.02 20 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 2.53 -0.05 14 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 2.98 +0.04 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 3.43 +0.03 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.90 +0.04 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.37 +0.04 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.84 +0.03 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.32 +0.04 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.81 +0.05 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.29 +0.05 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.27 +0.07 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 0.00 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.22 0.00 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.34 +0.01 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.50 +0.01 21 0 65 0
30DEC26 13.00 P 0.00 0.00 0.00 0.69 +0.01 21 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 0.93 +0.01 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.21 +0.02 21 0 845 0
30DEC26 14.50 P 0.00 0.00 0.00 1.52 +0.02 21 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 1.92 +0.02 22 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 2.31 +0.03 22 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 2.64 -0.05 19 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.06 +0.03 17 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.50 +0.04 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.95 +0.04 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.40 +0.03 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.87 +0.04 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.34 +0.04 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.83 +0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.31 +0.06 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.28 +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 0.06 -0.01 23 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 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.17 0.00 23 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.26 0.00 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.38 +0.02 23 0 255 0
30MAR27 12.00 P 0.00 0.00 0.00 0.52 +0.02 23 0 45 0
30MAR27 12.50 P 0.00 0.00 0.00 0.67 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.88 0.00 22 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.12 0.00 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.39 +0.01 22 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.71 +0.02 22 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.09 +0.01 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 2.46 +0.01 23 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 2.82 +0.04 22 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 3.24 +0.06 22 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.66 +0.06 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.10 +0.06 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.54 +0.06 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.99 +0.06 16 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.45 +0.06 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.92 +0.07 0 0 0 0
TOTAL PUT 1,099 11,623 -87
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$ 120.50
24APR26 85.00 C 0.00 0.00 0.00 35.51 -0.60 222 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 33.01 -0.60 204 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 30.51 -0.60 187 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 28.01 -0.60 170 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 25.51 -0.60 153 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 23.01 -0.60 137 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 20.51 -0.60 122 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 18.01 -0.60 106 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 15.51 -0.60 91 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 13.01 -0.61 76 0 1 0
24APR26 110.00 C 0.00 0.00 0.00 10.51 -0.62 62 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 8.01 -0.66 47 0 104 0
24APR26 115.00 C 0.00 0.00 0.00 5.56 -0.77 51 0 86 0
24APR26 117.50 C 0.00 0.00 0.00 3.27 -0.82 49 0 261 0
24APR26 120.00 C 1.25 1.88 1.25 1.55 -1.04 50 178 361 +81
24APR26 122.50 C 0.81 0.81 0.60 0.55 -0.80 51 32 105 +22
24APR26 125.00 C 0.24 0.36 0.20 0.13 -0.48 51 39 1,335 -34
24APR26 127.50 C 0.00 0.00 0.00 0.03 -0.20 53 0 152 0
24APR26 130.00 C 0.00 0.00 0.00 0.01 -0.07 59 0 3,110 0
24APR26 132.50 C 0.00 0.00 0.00 0.01 -0.02 72 0 219 0
24APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 85 0 498 0
24APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 97 0 98 0
24APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 109 0 70 0
24APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
24APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
24APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 63.02 -0.61 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 60.52 -0.61 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 58.02 -0.61 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 55.53 -0.60 155 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 53.03 -0.60 144 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 50.53 -0.60 132 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 48.03 -0.60 120 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 45.53 -0.60 107 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 43.03 -0.61 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 40.53 -0.82 0 0 150 0
29APR26 82.50 C 0.00 0.00 0.00 38.03 -0.83 0 0 14 0
29APR26 85.00 C 0.00 0.00 0.00 35.53 -0.83 0 0 90 0
29APR26 87.50 C 0.00 0.00 0.00 33.03 -0.83 0 0 69 0
29APR26 90.00 C 0.00 0.00 0.00 30.53 -0.84 0 0 73 0
29APR26 92.50 C 0.00 0.00 0.00 28.04 -0.84 69 0 106 0
29APR26 95.00 C 0.00 0.00 0.00 25.51 -0.63 0 0 60 0
29APR26 97.50 C 0.00 0.00 0.00 23.04 -0.60 53 0 419 0
29APR26 100.00 C 0.00 0.00 0.00 20.54 -0.61 45 0 75 0
29APR26 102.50 C 0.00 0.00 0.00 18.04 -0.61 35 0 684 0
29APR26 105.00 C 0.00 0.00 0.00 15.55 -0.62 41 0 1,392 0
29APR26 107.50 C 0.00 0.00 0.00 13.08 -0.64 42 0 1,426 0
29APR26 110.00 C 0.00 0.00 0.00 10.65 -0.79 41 0 5,139 0
29APR26 112.50 C 0.00 0.00 0.00 8.33 -0.71 41 0 2,679 0
29APR26 115.00 C 0.00 0.00 0.00 6.19 -0.96 41 1 2,170 0
29APR26 117.50 C 4.61 4.65 4.61 4.28 -0.97 40 62 1,519 +2
29APR26 120.00 C 2.55 2.98 2.55 2.85 -0.79 41 120 2,790 +80
29APR26 122.50 C 1.77 2.14 1.75 1.74 -0.68 41 124 2,365 +71
29APR26 125.00 C 1.02 1.27 1.02 0.99 -0.52 42 81 1,772 -72
29APR26 127.50 C 0.64 0.64 0.64 0.51 -0.38 41 12 1,175 -12
29APR26 130.00 C 0.49 0.49 0.43 0.24 -0.25 41 42 2,185 -7
29APR26 132.50 C 0.30 0.31 0.27 0.11 -0.15 42 93 1,258 +30
29APR26 135.00 C 0.22 0.22 0.19 0.05 -0.08 42 34 1,384 -32
29APR26 137.50 C 0.00 0.00 0.00 0.02 -0.04 42 0 989 0
29APR26 140.00 C 0.04 0.04 0.04 0.01 -0.02 44 93 2,055 0
29APR26 142.50 C 0.12 0.12 0.11 0.01 -0.01 49 50 929 +10
29APR26 145.00 C 0.10 0.10 0.08 0.01 0.00 53 253 1,060 +253
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 842 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,520 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 66 0 570 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 553 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,155 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,128 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 82 0 548 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 85 0 271 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 89 0 1,163 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 93 0 206 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 96 0 197 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 100 0 180 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
29APR26 180.00 C 0.00 0.00 0.00 0.01 0.00 106 0 291 0
29APR26 182.50 C 0.00 0.00 0.00 0.01 0.00 110 0 30 0
29APR26 185.00 C 0.00 0.00 0.00 0.01 0.00 113 0 58 0
29APR26 187.50 C 0.00 0.00 0.00 0.01 0.00 116 0 24 0
29APR26 190.00 C 0.00 0.00 0.00 0.01 0.00 119 0 160 0
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 122 0 12 0
29APR26 195.00 C 0.00 0.00 0.00 0.01 0.00 125 0 26 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 0.00 131 0 195 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 137 0 368 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 142 0 126 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 148 0 155 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 153 0 433 0
30APR26 97.50 C 0.00 0.00 0.00 23.04 - 0 0 0 -
30APR26 100.00 C 0.00 0.00 0.00 20.55 -0.61 47 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 18.05 -0.62 40 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 15.57 -0.63 42 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 13.11 -0.66 42 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 10.72 -0.72 42 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 8.44 -0.76 42 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 6.36 -0.80 42 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 4.55 -0.98 41 0 0 0
30APR26 120.00 C 3.17 3.17 3.17 3.06 -0.85 41 30 30 +30
30APR26 122.50 C 0.00 0.00 0.00 2.00 -0.73 42 0 50 0
30APR26 125.00 C 1.29 1.44 1.29 1.20 -0.59 42 45 69 -12
30APR26 127.50 C 0.00 0.00 0.00 0.67 -0.45 42 0 83 0
30APR26 130.00 C 0.51 0.51 0.51 0.35 -0.32 42 12 152 +12
30APR26 132.50 C 0.38 0.38 0.38 0.17 -0.21 42 20 87 +20
30APR26 135.00 C 0.00 0.00 0.00 0.08 -0.12 42 0 106 0
30APR26 137.50 C 0.00 0.00 0.00 0.04 -0.07 43 0 124 0
30APR26 140.00 C 0.00 0.00 0.00 0.02 -0.04 44 0 32 0
30APR26 142.50 C 0.00 0.00 0.00 0.01 -0.02 45 0 90 0
30APR26 145.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 16 0
30APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 63.13 -0.60 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 60.64 -0.60 71 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 58.14 -0.61 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 55.65 -0.60 62 0 26 0
28MAY26 67.50 C 0.00 0.00 0.00 53.15 -0.61 0 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 50.66 -0.60 53 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 48.16 -0.61 0 0 60 0
28MAY26 75.00 C 0.00 0.00 0.00 45.67 -0.61 42 0 60 0
28MAY26 77.50 C 0.00 0.00 0.00 43.18 -0.60 47 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 40.69 -0.66 46 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 38.20 -0.66 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 35.73 -0.63 46 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 33.26 -0.61 46 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 31.05 -0.43 56 0 620 0
28MAY26 92.50 C 0.00 0.00 0.00 28.40 -0.61 46 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 26.02 -0.61 46 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 23.93 -0.43 51 0 8 0
28MAY26 100.00 C 0.00 0.00 0.00 21.73 -0.49 51 0 270 0
28MAY26 102.50 C 0.00 0.00 0.00 19.25 -0.61 46 0 371 0
28MAY26 105.00 C 0.00 0.00 0.00 17.16 -0.60 46 0 702 0
28MAY26 107.50 C 0.00 0.00 0.00 15.19 -0.59 46 0 1,037 0
28MAY26 110.00 C 13.34 13.34 13.34 13.23 -0.68 45 1 1,296 -1
28MAY26 112.50 C 11.39 11.58 11.31 11.49 -0.79 45 88 1,121 +58
28MAY26 115.00 C 9.97 9.97 9.72 9.90 -0.74 45 56 1,336 +56
28MAY26 117.50 C 0.00 0.00 0.00 8.41 -0.79 45 0 1,519 0
28MAY26 120.00 C 0.00 0.00 0.00 7.23 -0.56 46 1 2,884 0
28MAY26 122.50 C 6.00 6.20 5.95 6.06 -0.64 45 12 2,425 +3
28MAY26 125.00 C 5.15 5.35 5.11 5.20 -0.45 46 658 1,366 +621
28MAY26 127.50 C 4.00 4.55 4.00 4.39 -0.33 47 476 1,941 +468
28MAY26 130.00 C 3.57 3.86 3.57 3.61 -0.35 47 64 2,803 +30
28MAY26 132.50 C 3.21 3.21 3.21 2.95 -0.31 47 53 706 +53
28MAY26 135.00 C 0.00 0.00 0.00 2.39 -0.27 47 0 1,487 0
28MAY26 137.50 C 0.00 0.00 0.00 1.92 -0.24 47 0 594 0
28MAY26 140.00 C 1.65 1.65 1.65 1.53 -0.21 47 36 843 0
28MAY26 142.50 C 0.00 0.00 0.00 1.21 -0.18 46 0 385 0
28MAY26 145.00 C 1.35 1.35 1.35 0.95 -0.16 46 6 386 0
28MAY26 147.50 C 0.00 0.00 0.00 0.75 -0.12 46 0 619 0
28MAY26 150.00 C 0.00 0.00 0.00 0.58 -0.11 46 0 1,367 0
28MAY26 152.50 C 0.84 0.84 0.84 0.45 -0.09 46 1 684 -1
28MAY26 155.00 C 0.67 0.67 0.67 0.34 -0.08 46 2 534 -2
28MAY26 157.50 C 0.00 0.00 0.00 0.26 -0.06 46 0 434 0
28MAY26 160.00 C 0.00 0.00 0.00 0.20 -0.05 46 0 223 0
28MAY26 162.50 C 0.00 0.00 0.00 0.15 -0.04 46 0 203 0
28MAY26 165.00 C 0.00 0.00 0.00 0.11 -0.03 46 0 214 0
28MAY26 167.50 C 0.00 0.00 0.00 0.09 -0.02 47 0 268 0
28MAY26 170.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 215 0
28MAY26 172.50 C 0.00 0.00 0.00 0.05 -0.01 47 0 166 0
28MAY26 175.00 C 0.00 0.00 0.00 0.04 0.00 47 0 188 0
28MAY26 177.50 C 0.00 0.00 0.00 0.03 0.00 47 0 605 0
28MAY26 180.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 78.68 -0.60 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 77.69 -0.60 75 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 76.69 -0.60 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 75.69 -0.61 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 74.70 -0.60 64 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 73.70 -0.61 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 72.71 -0.60 65 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 71.71 -0.60 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 70.72 -0.60 64 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 68.23 -0.60 59 0 30 0
29JUN26 55.00 C 0.00 0.00 0.00 65.74 -0.60 55 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 63.25 -0.60 50 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 60.76 -0.60 45 0 227 0
29JUN26 62.50 C 0.00 0.00 0.00 58.27 -0.61 0 0 30 0
29JUN26 65.00 C 0.00 0.00 0.00 55.78 -0.61 0 0 30 0
29JUN26 67.50 C 0.00 0.00 0.00 53.30 -0.60 46 0 60 0
29JUN26 70.00 C 0.00 0.00 0.00 50.82 -0.60 46 0 407 0
29JUN26 72.50 C 0.00 0.00 0.00 48.34 -0.60 45 0 60 0
29JUN26 75.00 C 0.00 0.00 0.00 46.07 -0.40 58 0 490 0
29JUN26 77.50 C 0.00 0.00 0.00 43.58 -0.43 54 0 50 0
29JUN26 80.00 C 0.00 0.00 0.00 40.81 -0.85 0 0 686 0
29JUN26 82.50 C 0.00 0.00 0.00 38.68 -0.47 50 0 269 0
29JUN26 85.00 C 0.00 0.00 0.00 36.27 -0.48 49 0 24 0
29JUN26 87.50 C 0.00 0.00 0.00 33.99 -0.40 49 0 216 0
29JUN26 90.00 C 0.00 0.00 0.00 31.85 -0.43 51 0 1,452 0
29JUN26 92.50 C 0.00 0.00 0.00 29.55 -0.61 50 0 20 0
29JUN26 95.00 C 0.00 0.00 0.00 27.34 -0.47 49 0 17 0
29JUN26 97.50 C 0.00 0.00 0.00 25.17 -0.33 48 0 166 0
29JUN26 100.00 C 0.00 0.00 0.00 23.04 -0.34 47 0 269 0
29JUN26 102.50 C 0.00 0.00 0.00 20.78 -0.62 45 0 204 0
29JUN26 105.00 C 0.00 0.00 0.00 18.90 -0.61 45 0 1,398 0
29JUN26 107.50 C 0.00 0.00 0.00 17.11 -0.61 45 0 1,729 0
29JUN26 110.00 C 0.00 0.00 0.00 15.43 -0.60 45 0 5,571 0
29JUN26 112.50 C 0.00 0.00 0.00 13.86 -1.02 45 0 2,519 0
29JUN26 115.00 C 0.00 0.00 0.00 12.39 -0.57 45 0 8,637 0
29JUN26 117.50 C 10.85 10.85 10.85 10.94 -0.68 44 30 3,305 -30
29JUN26 120.00 C 9.74 9.74 9.74 9.66 -0.64 44 1,004 4,552 +970
29JUN26 122.50 C 0.00 0.00 0.00 8.45 -0.80 44 0 3,543 0
29JUN26 125.00 C 7.53 7.88 7.53 7.71 -0.58 45 3 10,562 -1
29JUN26 127.50 C 0.00 0.00 0.00 6.80 -0.49 45 0 1,130 0
29JUN26 130.00 C 6.05 6.05 6.00 6.01 -0.40 46 90 10,882 +90
29JUN26 132.50 C 5.27 5.27 5.27 5.24 -0.41 46 1 1,532 0
29JUN26 135.00 C 4.60 4.60 4.60 4.54 -0.39 45 1 1,669 0
29JUN26 137.50 C 4.14 4.14 4.14 3.93 -0.35 45 16 1,258 0
29JUN26 140.00 C 3.49 3.77 3.49 3.39 -0.32 45 83 6,924 +77
29JUN26 142.50 C 0.00 0.00 0.00 2.91 -0.30 45 0 730 0
29JUN26 145.00 C 0.00 0.00 0.00 2.49 -0.27 45 0 3,108 0
29JUN26 147.50 C 0.00 0.00 0.00 2.13 -0.24 45 0 937 0
29JUN26 150.00 C 0.00 0.00 0.00 1.81 -0.23 45 0 11,655 0
29JUN26 152.50 C 0.00 0.00 0.00 1.54 -0.20 45 0 213 0
29JUN26 155.00 C 0.00 0.00 0.00 1.31 -0.17 45 0 2,944 0
29JUN26 157.50 C 0.00 0.00 0.00 1.10 -0.16 45 0 381 0
29JUN26 160.00 C 0.00 0.00 0.00 0.93 -0.14 45 0 1,524 0
29JUN26 162.50 C 0.00 0.00 0.00 0.78 -0.13 45 0 493 0
29JUN26 165.00 C 0.00 0.00 0.00 0.66 -0.11 45 0 5,269 0
29JUN26 167.50 C 0.00 0.00 0.00 0.55 -0.10 45 0 451 0
29JUN26 170.00 C 0.00 0.00 0.00 0.46 -0.08 45 0 3,025 0
29JUN26 172.50 C 0.00 0.00 0.00 0.38 -0.08 45 0 252 0
29JUN26 175.00 C 0.00 0.00 0.00 0.32 -0.06 45 0 130 0
29JUN26 177.50 C 0.00 0.00 0.00 0.27 -0.05 45 0 281 0
29JUN26 180.00 C 0.00 0.00 0.00 0.22 -0.05 45 0 298 0
29JUN26 182.50 C 0.00 0.00 0.00 0.18 -0.04 45 0 175 0
29JUN26 185.00 C 0.00 0.00 0.00 0.15 -0.03 45 0 265 0
29JUN26 187.50 C 0.00 0.00 0.00 0.12 -0.03 45 0 60 0
29JUN26 190.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 122 0
29JUN26 192.50 C 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 60 0
29JUN26 197.50 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
29JUN26 200.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 244 0
29JUN26 205.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 74 0
29JUN26 210.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 615 0
29JUN26 215.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 180 0
29JUN26 220.00 C 0.00 0.00 0.00 0.01 0.00 45 0 740 0
30JUL26 82.50 C 0.00 0.00 0.00 38.99 -0.62 44 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 36.69 -0.61 45 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 34.42 -0.62 44 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 32.22 -0.61 45 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 30.07 -0.61 45 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 27.99 -0.60 45 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 25.98 -0.60 45 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.04 -0.60 44 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.20 -0.59 45 0 26 0
30JUL26 105.00 C 0.00 0.00 0.00 20.43 -0.58 44 0 180 0
30JUL26 107.50 C 0.00 0.00 0.00 18.76 -0.57 45 0 936 0
30JUL26 110.00 C 0.00 0.00 0.00 17.18 -0.55 45 0 972 0
30JUL26 112.50 C 0.00 0.00 0.00 15.69 -0.54 45 0 261 0
30JUL26 115.00 C 0.00 0.00 0.00 14.29 -0.53 45 0 532 0
30JUL26 117.50 C 0.00 0.00 0.00 12.78 -0.70 44 0 1,233 0
30JUL26 120.00 C 0.00 0.00 0.00 11.60 -0.66 44 0 273 0
30JUL26 122.50 C 10.64 10.64 10.61 10.52 -0.66 44 42 255 0
30JUL26 125.00 C 0.00 0.00 0.00 9.55 -0.60 44 0 321 0
30JUL26 127.50 C 8.76 8.76 8.76 8.66 -0.57 45 19 329 0
30JUL26 130.00 C 0.00 0.00 0.00 7.86 -0.53 45 0 73 0
30JUL26 132.50 C 7.00 7.20 7.00 7.16 -0.40 45 41 51 0
30JUL26 135.00 C 6.38 6.54 6.38 6.40 -0.38 45 36 138 0
30JUL26 137.50 C 5.74 6.00 5.74 5.71 -0.36 45 53 91 +1
30JUL26 140.00 C 5.24 5.24 5.24 5.09 -0.33 45 26 280 0
30JUL26 142.50 C 0.00 0.00 0.00 4.53 -0.31 45 0 208 0
30JUL26 145.00 C 0.00 0.00 0.00 4.02 -0.29 45 0 246 0
30JUL26 147.50 C 0.00 0.00 0.00 3.56 -0.27 45 0 71 0
29SEP26 55.00 C 0.00 0.00 0.00 66.09 -0.61 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 63.64 -0.60 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 61.19 -0.61 45 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 58.76 -0.60 45 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 56.34 -0.61 45 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 53.94 -0.61 45 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 51.56 -0.61 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 49.21 -0.62 45 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 46.90 -0.61 45 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 44.62 -0.61 45 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 42.39 -0.61 45 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 40.20 -0.61 45 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 38.06 -0.61 45 0 33 0
29SEP26 87.50 C 0.00 0.00 0.00 35.98 -0.61 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 33.96 -0.60 45 0 30 0
29SEP26 92.50 C 0.00 0.00 0.00 32.00 -0.60 45 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.11 -0.59 45 0 130 0
29SEP26 97.50 C 0.00 0.00 0.00 28.20 -0.68 45 0 90 0
29SEP26 100.00 C 0.00 0.00 0.00 26.51 -0.61 45 0 298 0
29SEP26 102.50 C 0.00 0.00 0.00 24.69 -0.74 44 0 480 0
29SEP26 105.00 C 0.00 0.00 0.00 23.23 -0.63 45 0 1,967 0
29SEP26 107.50 C 0.00 0.00 0.00 21.72 -0.55 45 0 1,258 0
29SEP26 110.00 C 0.00 0.00 0.00 20.26 -0.54 45 0 2,772 0
29SEP26 112.50 C 0.00 0.00 0.00 18.87 -0.53 45 0 2,164 0
29SEP26 115.00 C 0.00 0.00 0.00 17.33 -0.75 44 0 2,980 0
29SEP26 117.50 C 0.00 0.00 0.00 16.13 -0.63 44 0 1,316 0
29SEP26 120.00 C 0.00 0.00 0.00 14.99 -0.64 44 0 2,160 0
29SEP26 122.50 C 0.00 0.00 0.00 13.92 -0.62 45 0 1,270 0
29SEP26 125.00 C 0.00 0.00 0.00 12.93 -0.61 45 0 7,567 0
29SEP26 127.50 C 0.00 0.00 0.00 12.01 -0.58 45 0 1,113 0
29SEP26 130.00 C 11.13 11.13 11.13 11.16 -0.57 45 38 1,084 +32
29SEP26 132.50 C 0.00 0.00 0.00 10.21 -0.71 45 0 539 0
29SEP26 135.00 C 0.00 0.00 0.00 9.67 -0.50 46 0 2,613 0
29SEP26 137.50 C 0.00 0.00 0.00 9.00 -0.39 46 0 413 0
29SEP26 140.00 C 8.57 8.57 8.57 8.29 -0.37 46 1 2,900 0
29SEP26 142.50 C 0.00 0.00 0.00 7.62 -0.36 46 0 1,500 0
29SEP26 145.00 C 0.00 0.00 0.00 7.01 -0.34 46 0 919 0
29SEP26 147.50 C 0.00 0.00 0.00 6.44 -0.33 46 0 197 0
29SEP26 150.00 C 0.00 0.00 0.00 5.91 -0.32 46 0 1,900 0
29SEP26 152.50 C 0.00 0.00 0.00 5.43 -0.29 46 0 182 0
29SEP26 155.00 C 0.00 0.00 0.00 4.98 -0.28 46 0 308 0
29SEP26 157.50 C 0.00 0.00 0.00 4.56 -0.27 46 0 246 0
29SEP26 160.00 C 0.00 0.00 0.00 4.06 -0.37 45 0 132 0
29SEP26 162.50 C 0.00 0.00 0.00 3.71 -0.23 45 0 112 0
29SEP26 165.00 C 0.00 0.00 0.00 3.40 -0.21 45 0 370 0
29SEP26 167.50 C 0.00 0.00 0.00 3.11 -0.20 45 0 94 0
29SEP26 170.00 C 0.00 0.00 0.00 2.84 -0.19 45 0 226 0
29SEP26 172.50 C 0.00 0.00 0.00 2.59 -0.19 45 0 4 0
29SEP26 175.00 C 0.00 0.00 0.00 2.37 -0.17 45 0 1,699 0
29SEP26 177.50 C 0.00 0.00 0.00 2.16 -0.16 45 0 61 0
29SEP26 180.00 C 0.00 0.00 0.00 1.97 -0.15 45 0 118 0
29SEP26 182.50 C 0.00 0.00 0.00 1.80 -0.14 45 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 1.64 -0.13 45 0 151 0
29SEP26 187.50 C 0.00 0.00 0.00 1.50 -0.12 45 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.36 -0.12 45 0 86 0
29SEP26 192.50 C 0.00 0.00 0.00 1.24 -0.11 45 0 1 0
29SEP26 195.00 C 0.00 0.00 0.00 1.13 -0.10 45 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 1.03 -0.10 45 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.94 -0.09 45 0 302 0
29SEP26 205.00 C 0.00 0.00 0.00 0.78 -0.07 45 0 289 0
29SEP26 210.00 C 0.00 0.00 0.00 0.64 -0.07 45 0 271 0
29SEP26 215.00 C 0.00 0.00 0.00 0.53 -0.06 45 0 116 0
29SEP26 220.00 C 0.00 0.00 0.00 0.44 -0.05 45 0 422 0
30DEC26 55.00 C 0.00 0.00 0.00 66.55 -0.62 44 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 64.17 -0.61 45 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 61.80 -0.61 45 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 59.46 -0.61 45 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 57.14 -0.62 44 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 54.86 -0.62 45 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 52.61 -0.63 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 50.41 -0.62 45 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 48.24 -0.63 44 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 46.13 -0.62 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.06 -0.63 45 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 42.04 -0.63 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.08 -0.63 44 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 38.18 -0.63 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.33 -0.63 44 0 21 0
30DEC26 92.50 C 0.00 0.00 0.00 34.54 -0.63 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.82 -0.62 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.15 -0.62 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.55 -0.61 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.01 -0.61 45 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 26.53 -0.60 45 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 25.11 -0.59 45 0 102 0
30DEC26 110.00 C 0.00 0.00 0.00 23.48 -0.43 44 0 17,855 0
30DEC26 112.50 C 0.00 0.00 0.00 22.17 -0.65 44 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 20.95 -0.63 44 0 3,806 0
30DEC26 117.50 C 0.00 0.00 0.00 19.85 -0.56 44 0 1,979 0
30DEC26 120.00 C 0.00 0.00 0.00 18.76 -0.67 44 0 1,520 0
30DEC26 122.50 C 0.00 0.00 0.00 17.72 -0.61 44 0 914 0
30DEC26 125.00 C 0.00 0.00 0.00 16.75 -0.59 44 0 4,129 0
30DEC26 127.50 C 0.00 0.00 0.00 15.82 -0.60 44 0 563 0
30DEC26 130.00 C 0.00 0.00 0.00 14.96 -0.58 45 0 1,129 0
30DEC26 132.50 C 0.00 0.00 0.00 14.15 -0.54 45 0 781 0
30DEC26 135.00 C 0.00 0.00 0.00 13.39 -0.51 45 0 851 0
30DEC26 137.50 C 0.00 0.00 0.00 12.67 -0.51 45 0 528 0
30DEC26 140.00 C 0.00 0.00 0.00 12.00 -0.38 45 0 1,175 0
30DEC26 142.50 C 0.00 0.00 0.00 11.32 -0.45 45 0 1,208 0
30DEC26 145.00 C 0.00 0.00 0.00 10.63 -0.45 45 0 610 0
30DEC26 147.50 C 0.00 0.00 0.00 9.99 -0.43 45 0 497 0
30DEC26 150.00 C 0.00 0.00 0.00 9.38 -0.42 45 0 1,252 0
30DEC26 152.50 C 0.00 0.00 0.00 8.81 -0.40 45 0 571 0
30DEC26 155.00 C 0.00 0.00 0.00 8.03 -0.63 44 0 820 0
30DEC26 157.50 C 0.00 0.00 0.00 7.76 -0.14 45 0 75 0
30DEC26 160.00 C 0.00 0.00 0.00 7.28 -0.14 45 0 211 0
30DEC26 162.50 C 0.00 0.00 0.00 6.63 -0.34 44 0 81 0
30DEC26 165.00 C 0.00 0.00 0.00 6.22 -0.33 44 0 257 0
30DEC26 167.50 C 0.00 0.00 0.00 5.84 -0.31 45 0 25 0
30DEC26 170.00 C 0.00 0.00 0.00 5.47 -0.31 44 0 326 0
30DEC26 172.50 C 0.00 0.00 0.00 5.13 -0.29 44 0 21 0
30DEC26 175.00 C 0.00 0.00 0.00 4.81 -0.28 45 0 34 0
30DEC26 177.50 C 0.00 0.00 0.00 4.51 -0.27 45 0 90 0
30DEC26 180.00 C 0.00 0.00 0.00 4.22 -0.26 44 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 3.96 -0.25 45 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 3.71 -0.24 45 0 28 0
30DEC26 187.50 C 0.00 0.00 0.00 3.48 -0.22 45 0 90 0
30DEC26 190.00 C 0.00 0.00 0.00 3.26 -0.22 45 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 3.05 -0.21 44 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 2.86 -0.20 45 0 39 0
30DEC26 197.50 C 0.00 0.00 0.00 2.68 -0.19 45 0 22 0
30DEC26 200.00 C 0.00 0.00 0.00 2.51 -0.18 45 0 135 0
30MAR27 57.50 C 0.00 0.00 0.00 64.79 -0.61 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 62.51 -0.61 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 60.26 -0.61 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 58.04 -0.62 44 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 55.87 -0.62 44 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 53.73 -0.62 44 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 51.64 -0.62 44 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 49.60 -0.62 44 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 47.61 -0.62 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 45.66 -0.62 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 43.77 -0.62 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 41.93 -0.62 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.15 -0.61 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.42 -0.61 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 36.74 -0.61 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.12 -0.61 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 33.56 -0.60 44 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.05 -0.60 44 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.59 -0.59 44 0 4 0
30MAR27 105.00 C 0.00 0.00 0.00 29.19 -0.59 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 27.84 -0.58 44 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.55 -0.57 44 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.05 -0.66 43 0 434 0
30MAR27 115.00 C 0.00 0.00 0.00 23.88 -0.64 44 0 25 0
30MAR27 117.50 C 0.00 0.00 0.00 22.86 -0.53 44 0 20 0
30MAR27 120.00 C 0.00 0.00 0.00 21.79 -0.74 44 0 70 0
30MAR27 122.50 C 0.00 0.00 0.00 20.78 -0.72 44 0 110 0
30MAR27 125.00 C 0.00 0.00 0.00 19.82 -0.62 44 0 6 0
30MAR27 127.50 C 0.00 0.00 0.00 18.90 -0.61 44 0 61 0
30MAR27 130.00 C 0.00 0.00 0.00 18.03 -0.62 44 0 55 0
30MAR27 132.50 C 0.00 0.00 0.00 17.21 -0.58 44 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 16.42 -0.59 44 0 40 0
30MAR27 137.50 C 0.00 0.00 0.00 15.68 -0.60 45 0 10 0
30MAR27 140.00 C 0.00 0.00 0.00 14.98 -0.58 45 0 65 0
30MAR27 142.50 C 0.00 0.00 0.00 14.32 -0.50 45 0 31 0
30MAR27 145.00 C 0.00 0.00 0.00 13.64 -0.46 45 0 118 0
30MAR27 147.50 C 0.00 0.00 0.00 12.97 -0.44 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.32 -0.43 45 0 54 0
30MAR27 152.50 C 0.00 0.00 0.00 11.70 -0.42 45 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 11.12 -0.41 45 0 23 0
30MAR27 157.50 C 0.00 0.00 0.00 10.56 -0.40 45 0 21 0
30MAR27 160.00 C 0.00 0.00 0.00 9.74 -0.37 44 0 42 0
30MAR27 162.50 C 0.00 0.00 0.00 9.25 -0.36 44 0 312 0
30MAR27 165.00 C 0.00 0.00 0.00 8.78 -0.36 44 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 8.34 -0.34 44 0 0 0
30MAR27 170.00 C 8.80 8.80 8.80 7.92 -0.33 44 10 78 +10
30MAR27 172.50 C 0.00 0.00 0.00 7.52 -0.32 44 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 7.14 -0.31 44 0 51 0
30MAR27 177.50 C 0.00 0.00 0.00 6.78 -0.30 44 0 13 0
30MAR27 180.00 C 0.00 0.00 0.00 6.43 -0.30 44 0 63 0
TOTAL CALL 4,269 283,805 +2,876
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 240 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 221 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 203 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 152 0 25 0
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 135 0 49 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 119 0 49 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 103 0 100 0
24APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 87 0 311 0
24APR26 110.00 P 0.00 0.00 0.00 0.01 -0.01 71 0 229 0
24APR26 112.50 P 0.00 0.00 0.00 0.01 -0.05 55 0 79 0
24APR26 115.00 P 0.00 0.00 0.00 0.05 -0.17 50 0 508 0
24APR26 117.50 P 0.74 0.74 0.24 0.30 -0.29 51 316 404 +179
24APR26 120.00 P 1.78 1.86 0.91 1.04 -0.32 50 75 574 +27
24APR26 122.50 P 2.71 2.74 2.71 2.60 -0.10 54 6 242 0
24APR26 125.00 P 4.75 4.75 4.75 4.74 +0.13 61 8 77 0
24APR26 127.50 P 0.00 0.00 0.00 7.02 +0.41 52 0 6 0
24APR26 130.00 P 0.00 0.00 0.00 9.50 +0.54 0 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 12.00 +0.59 0 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 14.50 +0.60 0 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 17.00 +0.60 0 0 0 0
24APR26 140.00 P 0.00 0.00 0.00 19.50 +0.60 0 0 0 0
24APR26 142.50 P 0.00 0.00 0.00 22.00 +0.60 0 0 0 0
24APR26 145.00 P 0.00 0.00 0.00 24.50 +0.60 0 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 27.00 +0.60 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 197 0 300 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 186 0 50 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 166 0 201 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 157 0 3 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 147 0 250 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 139 0 14 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 130 0 15 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 114 0 427 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 106 0 241 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 98 0 117 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 90 0 134 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1,118 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 76 0 1,439 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,860 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 2,075 0
29APR26 100.00 P 0.10 0.10 0.10 0.01 0.00 55 1 2,298 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,154 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 8,634 0
29APR26 107.50 P 0.00 0.00 0.00 0.04 -0.03 42 0 2,646 0
29APR26 110.00 P 0.27 0.27 0.18 0.11 -0.07 41 73 1,940 -4
29APR26 112.50 P 0.40 0.40 0.40 0.29 -0.11 41 45 2,215 +45
29APR26 115.00 P 0.81 0.81 0.69 0.66 -0.12 41 124 1,751 +44
29APR26 117.50 P 1.30 1.30 1.30 1.27 -0.14 41 70 2,890 -35
29APR26 120.00 P 2.40 2.40 2.07 2.28 -0.06 41 21 5,738 +20
29APR26 122.50 P 4.48 4.48 3.45 3.79 +0.14 43 155 1,629 +125
29APR26 125.00 P 5.45 5.75 5.17 5.49 +0.20 42 406 2,572 +257
29APR26 127.50 P 0.00 0.00 0.00 7.46 +0.25 41 0 1,349 0
29APR26 130.00 P 0.00 0.00 0.00 9.70 +0.37 41 0 7,568 0
29APR26 132.50 P 0.00 0.00 0.00 12.07 +0.46 41 0 654 0
29APR26 135.00 P 0.00 0.00 0.00 14.52 +0.54 41 0 684 0
29APR26 137.50 P 0.00 0.00 0.00 17.51 +1.08 77 0 835 0
29APR26 140.00 P 0.00 0.00 0.00 19.50 +0.03 0 0 812 0
29APR26 142.50 P 0.00 0.00 0.00 22.00 +0.60 0 0 597 0
29APR26 145.00 P 0.00 0.00 0.00 24.57 +0.67 71 0 175 0
29APR26 147.50 P 0.00 0.00 0.00 27.07 +0.67 77 0 732 0
29APR26 150.00 P 0.00 0.00 0.00 29.57 +0.67 82 0 218 0
29APR26 152.50 P 31.90 31.90 31.90 32.07 +0.67 87 41 174 0
29APR26 155.00 P 34.39 34.51 34.39 34.57 +0.67 92 77 229 0
29APR26 157.50 P 0.00 0.00 0.00 37.07 +0.67 97 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 39.57 +0.67 102 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 42.07 +0.67 107 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 44.56 +0.66 110 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 47.06 +0.66 114 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 49.50 +0.60 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 52.00 +0.60 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 54.50 +0.60 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 57.00 +0.60 0 0 0 0
29APR26 180.00 P 0.00 0.00 0.00 59.50 +0.60 0 0 0 0
29APR26 182.50 P 0.00 0.00 0.00 62.06 +0.66 139 0 0 0
29APR26 185.00 P 0.00 0.00 0.00 64.56 +0.66 143 0 0 0
29APR26 187.50 P 0.00 0.00 0.00 67.06 +0.66 147 0 0 0
29APR26 190.00 P 0.00 0.00 0.00 69.56 +0.66 151 0 0 0
29APR26 192.50 P 0.00 0.00 0.00 72.00 +0.60 0 0 0 0
29APR26 195.00 P 0.00 0.00 0.00 74.56 +0.66 159 0 0 0
29APR26 197.50 P 0.00 0.00 0.00 77.00 +0.60 0 0 0 0
29APR26 200.00 P 0.00 0.00 0.00 79.56 +0.66 166 0 0 0
29APR26 205.00 P 0.00 0.00 0.00 84.56 +0.66 173 0 0 0
29APR26 210.00 P 0.00 0.00 0.00 89.55 +0.65 177 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 94.55 +0.65 183 0 0 0
29APR26 220.00 P 0.00 0.00 0.00 99.55 +0.65 189 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 0.07 -0.05 42 0 30 0
30APR26 110.00 P 0.00 0.00 0.00 0.17 -0.10 42 0 10 0
30APR26 112.50 P 0.00 0.00 0.00 0.40 -0.16 42 0 44 0
30APR26 115.00 P 0.00 0.00 0.00 0.82 -0.15 42 0 216 0
30APR26 117.50 P 0.00 0.00 0.00 1.50 -0.16 42 0 33 0
30APR26 120.00 P 2.42 2.42 2.42 2.56 -0.09 42 2 132 +2
30APR26 122.50 P 0.00 0.00 0.00 3.99 +0.02 43 0 60 0
30APR26 125.00 P 0.00 0.00 0.00 5.77 +0.23 44 0 30 0
30APR26 127.50 P 0.00 0.00 0.00 7.60 +0.17 42 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 9.80 +0.30 42 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 12.12 +0.40 41 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 14.54 +0.49 41 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 17.51 +1.05 71 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 19.50 +0.03 0 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 22.00 +0.60 0 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 24.57 +0.67 67 0 0 0
30APR26 147.50 P 0.00 0.00 0.00 27.07 +0.67 72 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 82 0 3 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 73 0 110 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 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 0.00 47 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.04 0.00 47 0 207 0
28MAY26 87.50 P 0.00 0.00 0.00 0.07 0.00 47 0 149 0
28MAY26 90.00 P 0.33 0.33 0.33 0.12 0.00 47 1 134 -1
28MAY26 92.50 P 0.00 0.00 0.00 0.19 -0.01 46 0 286 0
28MAY26 95.00 P 0.00 0.00 0.00 0.31 -0.01 46 0 822 0
28MAY26 97.50 P 0.65 0.65 0.65 0.49 -0.01 46 6 578 0
28MAY26 100.00 P 0.88 0.88 0.86 0.73 -0.01 46 30 804 +30
28MAY26 102.50 P 1.29 1.29 1.19 1.06 +0.01 47 2 645 +1
28MAY26 105.00 P 1.45 1.48 1.45 1.47 +0.01 47 144 1,201 0
28MAY26 107.50 P 0.00 0.00 0.00 1.96 +0.03 46 0 1,623 0
28MAY26 110.00 P 2.72 2.72 2.50 2.56 +0.07 46 30 5,046 +10
28MAY26 112.50 P 0.00 0.00 0.00 3.32 +0.09 46 0 2,058 0
28MAY26 115.00 P 4.49 4.64 4.04 4.24 +0.11 46 184 2,558 +79
28MAY26 117.50 P 5.47 5.76 5.09 5.34 +0.27 46 192 1,734 +43
28MAY26 120.00 P 6.52 6.52 6.36 6.61 +0.32 47 79 2,632 +27
28MAY26 122.50 P 8.03 8.03 7.71 8.03 +0.39 47 66 1,700 +36
28MAY26 125.00 P 9.41 9.47 9.41 9.59 +0.45 47 119 3,083 -92
28MAY26 127.50 P 0.00 0.00 0.00 11.16 +0.38 47 0 1,162 0
28MAY26 130.00 P 13.08 13.08 13.08 12.76 +0.27 46 12 1,955 +12
28MAY26 132.50 P 0.00 0.00 0.00 14.61 +0.16 46 0 1,579 0
28MAY26 135.00 P 0.00 0.00 0.00 16.56 +0.33 46 0 2,595 0
28MAY26 137.50 P 0.00 0.00 0.00 18.62 +0.38 46 0 1,289 0
28MAY26 140.00 P 0.00 0.00 0.00 20.75 +0.42 46 0 345 0
28MAY26 142.50 P 0.00 0.00 0.00 22.94 +0.03 46 0 404 0
28MAY26 145.00 P 0.00 0.00 0.00 25.65 +0.52 52 0 246 0
28MAY26 147.50 P 0.00 0.00 0.00 27.94 +0.54 53 0 233 0
28MAY26 150.00 P 0.00 0.00 0.00 30.27 +0.56 53 0 43 0
28MAY26 152.50 P 0.00 0.00 0.00 32.47 +0.43 51 0 120 0
28MAY26 155.00 P 0.00 0.00 0.00 34.79 +0.27 50 0 62 0
28MAY26 157.50 P 0.00 0.00 0.00 37.17 +0.42 49 0 18 0
28MAY26 160.00 P 0.00 0.00 0.00 39.66 +0.45 51 0 121 0
28MAY26 162.50 P 0.00 0.00 0.00 42.07 +0.35 49 0 30 0
28MAY26 165.00 P 0.00 0.00 0.00 44.56 +0.64 51 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 47.06 +0.66 53 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 49.50 +0.60 0 0 0 0
28MAY26 172.50 P 0.00 0.00 0.00 52.00 +0.60 0 0 60 0
28MAY26 175.00 P 0.00 0.00 0.00 54.50 +0.43 0 0 60 0
28MAY26 177.50 P 0.00 0.00 0.00 57.00 +0.60 0 0 117 0
28MAY26 180.00 P 0.00 0.00 0.00 59.50 +0.60 0 0 150 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 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 73 0 30 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 71 0 101 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 69 0 254 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 66 0 90 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 164 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 1,121 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 53 0 206 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 50 0 71 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 47 0 259 0
29JUN26 70.00 P 0.00 0.00 0.00 0.02 0.00 47 0 673 0
29JUN26 72.50 P 0.00 0.00 0.00 0.03 0.00 46 0 1,104 0
29JUN26 75.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 4,854 0
29JUN26 77.50 P 0.00 0.00 0.00 0.07 -0.01 45 0 432 0
29JUN26 80.00 P 0.00 0.00 0.00 0.11 -0.01 45 0 687 0
29JUN26 82.50 P 0.00 0.00 0.00 0.17 -0.02 45 0 567 0
29JUN26 85.00 P 0.00 0.00 0.00 0.26 -0.02 45 0 738 0
29JUN26 87.50 P 0.00 0.00 0.00 0.40 -0.01 45 0 1,197 0
29JUN26 90.00 P 0.00 0.00 0.00 0.58 -0.01 45 0 7,657 0
29JUN26 92.50 P 0.00 0.00 0.00 0.80 -0.02 45 0 1,145 0
29JUN26 95.00 P 0.00 0.00 0.00 1.08 -0.02 45 0 1,082 0
29JUN26 97.50 P 0.00 0.00 0.00 1.45 -0.02 45 0 1,305 0
29JUN26 100.00 P 0.00 0.00 0.00 1.88 -0.02 45 0 11,433 0
29JUN26 102.50 P 0.00 0.00 0.00 2.41 -0.02 45 0 4,618 0
29JUN26 105.00 P 0.00 0.00 0.00 3.04 +0.03 45 0 7,304 0
29JUN26 107.50 P 0.00 0.00 0.00 3.74 +0.08 45 0 4,257 0
29JUN26 110.00 P 0.00 0.00 0.00 4.51 +0.06 45 0 12,714 0
29JUN26 112.50 P 0.00 0.00 0.00 5.43 +0.14 45 0 4,466 0
29JUN26 115.00 P 0.00 0.00 0.00 6.46 +0.18 45 0 9,777 0
29JUN26 117.50 P 0.00 0.00 0.00 7.64 +0.23 45 0 3,619 0
29JUN26 120.00 P 8.00 8.85 8.00 8.94 +0.27 45 1,254 5,603 +1,251
29JUN26 122.50 P 0.00 0.00 0.00 10.38 +0.39 46 0 2,554 0
29JUN26 125.00 P 0.00 0.00 0.00 11.91 +0.36 46 0 1,949 0
29JUN26 127.50 P 0.00 0.00 0.00 13.49 +0.40 46 0 741 0
29JUN26 130.00 P 0.00 0.00 0.00 14.83 +0.16 45 0 1,288 0
29JUN26 132.50 P 0.00 0.00 0.00 16.61 +0.22 45 0 954 0
29JUN26 135.00 P 0.00 0.00 0.00 18.41 +0.22 45 0 1,128 0
29JUN26 137.50 P 0.00 0.00 0.00 20.34 +0.28 45 0 931 0
29JUN26 140.00 P 0.00 0.00 0.00 22.97 +0.29 49 0 2,161 0
29JUN26 142.50 P 0.00 0.00 0.00 25.05 +0.32 49 0 483 0
29JUN26 145.00 P 0.00 0.00 0.00 27.17 +0.43 50 0 795 0
29JUN26 147.50 P 0.00 0.00 0.00 29.34 +0.29 50 0 446 0
29JUN26 150.00 P 0.00 0.00 0.00 31.54 +0.24 51 0 857 0
29JUN26 152.50 P 0.00 0.00 0.00 33.77 +0.53 51 0 72 0
29JUN26 155.00 P 0.00 0.00 0.00 36.06 +0.46 51 0 62 0
29JUN26 157.50 P 0.00 0.00 0.00 38.09 +1.32 49 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 40.40 +0.22 50 0 59 0
29JUN26 162.50 P 0.00 0.00 0.00 42.71 +0.20 50 0 90 0
29JUN26 165.00 P 0.00 0.00 0.00 45.06 +0.20 49 0 60 0
29JUN26 167.50 P 0.00 0.00 0.00 47.48 +0.26 50 0 275 0
29JUN26 170.00 P 0.00 0.00 0.00 49.82 +0.22 49 0 305 0
29JUN26 172.50 P 0.00 0.00 0.00 52.22 +0.23 49 0 30 0
29JUN26 175.00 P 0.00 0.00 0.00 54.65 +0.40 49 0 30 0
29JUN26 177.50 P 0.00 0.00 0.00 57.02 +0.58 45 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 59.55 +0.23 48 0 80 0
29JUN26 182.50 P 0.00 0.00 0.00 62.06 +0.66 50 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 64.56 +0.66 51 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 67.06 +0.66 53 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 69.56 +0.66 54 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 72.00 +0.60 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 74.56 +0.66 57 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 77.00 +0.60 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 79.56 +0.66 59 0 0 0
29JUN26 205.00 P 0.00 0.00 0.00 84.56 +0.66 62 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 89.55 +0.65 64 0 0 0
29JUN26 215.00 P 0.00 0.00 0.00 94.55 +0.65 66 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 99.55 +0.65 68 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 0.47 -0.01 45 0 24 0
30JUL26 85.00 P 0.00 0.00 0.00 0.65 -0.01 44 0 14 0
30JUL26 87.50 P 0.00 0.00 0.00 0.90 +0.02 45 0 97 0
30JUL26 90.00 P 1.49 1.49 1.49 1.19 0.00 45 30 34 -30
30JUL26 92.50 P 0.00 0.00 0.00 1.54 0.00 45 0 2 0
30JUL26 95.00 P 0.00 0.00 0.00 1.94 0.00 45 0 40 0
30JUL26 97.50 P 2.55 2.55 2.55 2.45 0.00 45 10 483 0
30JUL26 100.00 P 3.18 3.18 3.00 2.99 0.00 45 16 184 0
30JUL26 102.50 P 0.00 0.00 0.00 3.64 0.00 45 0 855 0
30JUL26 105.00 P 4.53 4.61 4.20 4.34 +0.02 45 32 1,076 +6
30JUL26 107.50 P 5.36 5.36 5.36 5.13 +0.04 45 26 345 -23
30JUL26 110.00 P 0.00 0.00 0.00 6.03 +0.07 45 0 833 0
30JUL26 112.50 P 0.00 0.00 0.00 7.03 +0.10 44 0 403 0
30JUL26 115.00 P 8.49 8.49 8.45 8.13 +0.14 45 52 622 +45
30JUL26 117.50 P 9.45 9.45 9.45 9.33 +0.17 45 30 45 0
30JUL26 120.00 P 10.69 10.78 10.38 10.64 +0.28 45 1,250 1,394 +1,250
30JUL26 122.50 P 0.00 0.00 0.00 12.07 +0.32 45 0 751 0
30JUL26 125.00 P 0.00 0.00 0.00 13.58 +0.32 45 0 208 0
30JUL26 127.50 P 0.00 0.00 0.00 15.19 +0.34 46 0 178 0
30JUL26 130.00 P 0.00 0.00 0.00 16.91 +0.39 46 0 141 0
30JUL26 132.50 P 0.00 0.00 0.00 18.61 +0.14 46 0 552 0
30JUL26 135.00 P 0.00 0.00 0.00 20.54 +0.78 47 0 10 0
30JUL26 137.50 P 0.00 0.00 0.00 21.82 +0.25 44 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.72 +0.31 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.69 +0.31 45 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.66 +0.31 44 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 29.75 +0.36 44 0 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 0.00 45 0 6 0
29SEP26 60.00 P 0.00 0.00 0.00 0.08 0.00 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.11 -0.01 45 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 71 0
29SEP26 67.50 P 0.00 0.00 0.00 0.25 0.00 45 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.34 0.00 45 0 314 0
29SEP26 72.50 P 0.00 0.00 0.00 0.48 0.00 45 0 101 0
29SEP26 75.00 P 0.00 0.00 0.00 0.63 0.00 45 0 135 0
29SEP26 77.50 P 0.00 0.00 0.00 0.83 -0.01 45 0 6 0
29SEP26 80.00 P 0.00 0.00 0.00 1.07 0.00 45 0 3,973 0
29SEP26 82.50 P 0.00 0.00 0.00 1.36 -0.01 45 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 1.70 0.00 45 0 320 0
29SEP26 87.50 P 0.00 0.00 0.00 2.17 +0.07 45 0 508 0
29SEP26 90.00 P 2.96 2.96 2.95 2.62 0.00 45 32 3,079 -30
29SEP26 92.50 P 0.00 0.00 0.00 3.18 +0.01 45 0 1,537 0
29SEP26 95.00 P 0.00 0.00 0.00 3.75 +0.02 45 0 1,536 0
29SEP26 97.50 P 0.00 0.00 0.00 4.47 +0.02 46 0 577 0
29SEP26 100.00 P 0.00 0.00 0.00 5.18 +0.04 46 0 8,640 0
29SEP26 102.50 P 0.00 0.00 0.00 5.98 +0.07 45 0 2,572 0
29SEP26 105.00 P 0.00 0.00 0.00 6.83 +0.08 45 0 5,559 0
29SEP26 107.50 P 0.00 0.00 0.00 7.76 +0.10 45 0 5,212 0
29SEP26 110.00 P 0.00 0.00 0.00 8.77 +0.12 45 0 6,034 0
29SEP26 112.50 P 0.00 0.00 0.00 9.86 +0.14 45 0 3,318 0
29SEP26 115.00 P 11.34 11.34 11.34 11.07 +0.21 45 1 4,562 +1
29SEP26 117.50 P 0.00 0.00 0.00 12.30 +0.22 45 0 2,716 0
29SEP26 120.00 P 0.00 0.00 0.00 13.64 +0.25 45 0 4,635 0
29SEP26 122.50 P 0.00 0.00 0.00 15.05 +0.27 45 0 1,958 0
29SEP26 125.00 P 0.00 0.00 0.00 16.62 +0.36 46 0 5,450 0
29SEP26 127.50 P 0.00 0.00 0.00 18.18 +0.38 46 0 183 0
29SEP26 130.00 P 0.00 0.00 0.00 19.84 +0.40 46 0 3,544 0
29SEP26 132.50 P 0.00 0.00 0.00 21.55 +0.28 46 0 232 0
29SEP26 135.00 P 0.00 0.00 0.00 23.33 +0.30 47 0 900 0
29SEP26 137.50 P 0.00 0.00 0.00 25.17 +0.32 47 0 188 0
29SEP26 140.00 P 0.00 0.00 0.00 27.04 +0.13 47 0 2,935 0
29SEP26 142.50 P 0.00 0.00 0.00 28.99 +0.28 48 0 1,154 0
29SEP26 145.00 P 0.00 0.00 0.00 30.96 +0.30 48 0 53 0
29SEP26 147.50 P 0.00 0.00 0.00 32.93 +0.30 48 0 301 0
29SEP26 150.00 P 0.00 0.00 0.00 34.96 +0.26 48 0 285 0
29SEP26 152.50 P 0.00 0.00 0.00 37.02 +0.25 48 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 39.13 +0.50 49 0 255 0
29SEP26 157.50 P 41.19 41.19 41.19 41.11 +0.49 49 30 464 +30
29SEP26 160.00 P 0.00 0.00 0.00 43.54 +0.68 50 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 45.50 +0.42 49 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 46.75 +0.42 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 49.84 +1.28 49 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 52.09 +1.30 49 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 53.47 +0.43 45 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 55.78 +0.47 45 0 35 0
29SEP26 177.50 P 0.00 0.00 0.00 58.10 +0.47 45 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 60.43 +0.47 45 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 62.77 +0.48 45 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 65.14 +0.51 45 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 67.53 +0.51 45 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 69.93 +0.52 45 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 72.33 +0.52 45 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 74.75 +0.53 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 77.19 +0.55 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 79.64 +0.56 45 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 84.56 +0.57 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 89.55 +0.62 47 0 50 0
29SEP26 215.00 P 0.00 0.00 0.00 94.55 +0.65 48 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 99.55 +0.65 50 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.17 -0.01 45 0 9 0
30DEC26 57.50 P 0.00 0.00 0.00 0.24 -0.01 45 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.33 -0.01 44 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.45 -0.01 45 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.60 -0.01 45 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.78 -0.01 45 0 174 0
30DEC26 70.00 P 0.00 0.00 0.00 0.99 -0.02 44 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.25 -0.02 45 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.55 -0.02 44 0 54 0
30DEC26 77.50 P 0.00 0.00 0.00 1.88 -0.02 44 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 2.30 -0.02 45 0 466 0
30DEC26 82.50 P 0.00 0.00 0.00 2.72 -0.02 45 0 32 0
30DEC26 85.00 P 0.00 0.00 0.00 3.25 -0.02 44 0 6,765 0
30DEC26 87.50 P 0.00 0.00 0.00 3.81 -0.02 45 0 92 0
30DEC26 90.00 P 0.00 0.00 0.00 4.54 -0.02 45 0 3,968 0
30DEC26 92.50 P 0.00 0.00 0.00 5.27 -0.02 45 0 3,694 0
30DEC26 95.00 P 0.00 0.00 0.00 6.01 -0.02 45 0 533 0
30DEC26 97.50 P 0.00 0.00 0.00 6.77 +0.06 45 0 130 0
30DEC26 100.00 P 0.00 0.00 0.00 7.68 +0.02 45 0 3,157 0
30DEC26 102.50 P 0.00 0.00 0.00 8.50 +0.08 45 0 605 0
30DEC26 105.00 P 9.37 9.37 9.37 9.57 +0.07 45 1 749 0
30DEC26 107.50 P 0.00 0.00 0.00 10.61 +0.09 45 0 1,737 0
30DEC26 110.00 P 0.00 0.00 0.00 11.72 +0.12 45 0 18,709 0
30DEC26 112.50 P 0.00 0.00 0.00 12.90 +0.26 45 0 1,656 0
30DEC26 115.00 P 0.00 0.00 0.00 14.05 +0.19 45 0 3,747 0
30DEC26 117.50 P 15.50 15.50 15.50 15.35 +0.23 45 2 1,149 -2
30DEC26 120.00 P 0.00 0.00 0.00 16.72 +0.24 45 0 1,188 0
30DEC26 122.50 P 0.00 0.00 0.00 18.16 +0.13 45 0 2,342 0
30DEC26 125.00 P 0.00 0.00 0.00 19.66 +0.31 45 0 4,898 0
30DEC26 127.50 P 0.00 0.00 0.00 21.22 +0.26 45 0 330 0
30DEC26 130.00 P 0.00 0.00 0.00 22.95 +0.39 46 0 226 0
30DEC26 132.50 P 0.00 0.00 0.00 24.53 -0.01 45 0 60 0
30DEC26 135.00 P 0.00 0.00 0.00 26.25 +0.18 45 0 547 0
30DEC26 137.50 P 0.00 0.00 0.00 28.08 +0.27 46 0 150 0
30DEC26 140.00 P 0.00 0.00 0.00 29.95 +0.30 46 0 4,072 0
30DEC26 142.50 P 0.00 0.00 0.00 31.82 +0.91 46 0 1,156 0
30DEC26 145.00 P 0.00 0.00 0.00 33.71 -0.03 47 0 6,862 0
30DEC26 147.50 P 0.00 0.00 0.00 35.65 +1.04 47 0 361 0
30DEC26 150.00 P 0.00 0.00 0.00 37.61 +1.15 47 0 342 0
30DEC26 152.50 P 0.00 0.00 0.00 39.60 +1.23 47 0 558 0
30DEC26 155.00 P 0.00 0.00 0.00 41.62 +1.25 47 0 531 0
30DEC26 157.50 P 0.00 0.00 0.00 43.66 +1.29 47 0 13 0
30DEC26 160.00 P 0.00 0.00 0.00 45.72 +1.34 48 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 46.67 +0.27 44 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.80 +0.31 44 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 50.94 +0.32 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 53.08 +0.32 44 0 207 0
30DEC26 172.50 P 0.00 0.00 0.00 55.23 +0.32 44 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 57.39 +0.33 44 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 59.63 +0.38 44 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 61.88 +0.38 44 0 8 0
30DEC26 182.50 P 0.00 0.00 0.00 64.13 +0.38 44 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 66.39 +0.39 44 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 68.66 +0.39 44 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 70.97 +0.43 44 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 73.31 +0.45 45 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 75.65 +0.45 45 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 77.99 +0.45 44 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 80.35 +0.46 45 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 0.54 -0.01 44 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 0.69 -0.02 44 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.90 -0.02 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.13 -0.01 44 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.41 -0.02 44 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 1.72 -0.02 44 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.07 -0.02 44 0 911 0
30MAR27 75.00 P 0.00 0.00 0.00 2.50 -0.02 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 2.93 -0.02 44 0 0 0
30MAR27 80.00 P 3.94 3.94 3.94 3.46 -0.01 44 3 3 +3
30MAR27 82.50 P 0.00 0.00 0.00 4.03 -0.01 44 0 3 0
30MAR27 85.00 P 5.02 5.02 5.02 4.60 -0.02 44 5 21 +5
30MAR27 87.50 P 0.00 0.00 0.00 5.31 -0.01 44 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 6.04 -0.01 44 0 344 0
30MAR27 92.50 P 0.00 0.00 0.00 6.77 -0.01 44 0 831 0
30MAR27 95.00 P 0.00 0.00 0.00 7.86 +0.03 45 0 30 0
30MAR27 97.50 P 0.00 0.00 0.00 8.62 +0.07 44 0 142 0
30MAR27 100.00 P 0.00 0.00 0.00 9.60 +0.14 44 0 391 0
30MAR27 102.50 P 0.00 0.00 0.00 10.52 +0.09 44 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 11.57 +0.08 44 0 103 0
30MAR27 107.50 P 0.00 0.00 0.00 12.67 +0.13 44 0 37 0
30MAR27 110.00 P 0.00 0.00 0.00 13.91 +0.23 44 0 6 0
30MAR27 112.50 P 0.00 0.00 0.00 15.06 +0.17 44 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 16.42 +0.27 44 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 17.64 +0.16 44 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 19.03 +0.16 44 0 51 0
30MAR27 122.50 P 0.00 0.00 0.00 20.48 +0.20 44 0 4 0
30MAR27 125.00 P 0.00 0.00 0.00 22.08 +0.31 44 0 2 0
30MAR27 127.50 P 0.00 0.00 0.00 23.68 +0.24 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.25 +0.23 45 0 38 0
30MAR27 132.50 P 0.00 0.00 0.00 26.55 +0.15 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 28.23 +0.14 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.92 +0.14 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.62 +0.15 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.32 +0.14 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 35.14 +0.19 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 37.00 +0.20 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.87 +0.20 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 40.74 +0.20 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.62 +0.21 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 44.58 +0.26 44 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 46.59 +0.26 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.61 +0.26 44 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 50.63 +0.26 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 52.67 +0.27 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 54.71 +0.27 44 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 56.85 +0.32 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 59.00 +0.33 44 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 61.15 +0.32 44 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 63.31 +0.33 44 0 0 0
TOTAL PUT 5,059 356,484 +3,311
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$ 177.60
29APR26 147.50 C 0.00 0.00 0.00 30.16 -1.03 47 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 27.67 -1.04 49 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 25.19 -1.05 50 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 22.72 -1.09 49 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 20.28 -1.12 49 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 17.88 -1.18 49 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 15.55 -1.24 49 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 13.32 -1.29 49 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 11.21 -1.34 49 0 15 0
29APR26 170.00 C 0.00 0.00 0.00 9.26 -1.38 49 0 165 0
29APR26 172.50 C 6.00 6.00 6.00 7.48 -1.13 49 4 554 +4
29APR26 175.00 C 0.00 0.00 0.00 5.89 -1.51 49 0 81 0
29APR26 177.50 C 4.20 4.20 4.20 4.55 -1.34 49 4 313 +4
29APR26 180.00 C 3.30 3.30 3.30 3.39 -1.28 48 100 440 +100
29APR26 182.50 C 2.41 2.43 2.09 2.47 -1.17 48 114 672 +53
29APR26 185.00 C 1.96 1.96 1.50 1.77 -1.05 48 182 505 +52
29APR26 187.50 C 1.29 1.35 1.04 1.25 -0.88 49 135 170 -27
29APR26 190.00 C 0.94 0.98 0.80 0.89 -0.72 49 40 415 +11
29APR26 192.50 C 0.66 0.70 0.66 0.60 -0.59 50 60 1,530 +15
29APR26 195.00 C 0.54 0.59 0.51 0.39 -0.46 50 59 717 -59
29APR26 197.50 C 0.00 0.00 0.00 0.24 -0.36 49 0 636 0
29APR26 200.00 C 0.00 0.00 0.00 0.15 -0.26 49 0 1,058 0
29APR26 205.00 C 0.00 0.00 0.00 0.05 -0.14 49 0 1,071 0
29APR26 210.00 C 0.05 0.05 0.05 0.02 -0.06 50 25 1,076 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 1,490 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,409 0
29APR26 225.00 C 0.15 0.15 0.15 0.01 0.00 64 3 719 -3
29APR26 230.00 C 0.06 0.09 0.06 0.01 0.00 69 557 1,855 -225
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 74 0 885 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 79 0 900 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 84 0 1,418 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,745 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 94 0 764 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 98 0 419 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 103 0 371 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 107 0 505 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 111 0 426 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 115 0 163 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 119 0 92 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 123 0 209 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 127 0 70 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 131 0 90 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 138 0 249 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 145 0 310 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 152 0 86 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 159 0 126 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 165 0 337 0
28MAY26 147.50 C 0.00 0.00 0.00 32.58 -0.85 57 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 30.19 -1.16 54 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 28.17 -1.17 54 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 26.22 -1.18 54 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 24.34 -1.18 54 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 22.54 -1.18 54 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 20.81 -1.19 54 0 0 0
28MAY26 165.00 C 0.00 0.00 0.00 19.17 -1.18 54 0 0 0
28MAY26 167.50 C 0.00 0.00 0.00 17.61 -1.17 54 0 15 0
28MAY26 170.00 C 0.00 0.00 0.00 16.14 -1.15 54 0 30 0
28MAY26 172.50 C 0.00 0.00 0.00 14.80 -1.56 54 0 30 0
28MAY26 175.00 C 0.00 0.00 0.00 13.47 -1.00 54 0 23 0
28MAY26 177.50 C 12.00 12.00 12.00 12.21 -0.98 54 5 144 0
28MAY26 180.00 C 11.20 11.20 10.94 10.94 -1.06 54 27 108 +17
28MAY26 182.50 C 9.00 9.96 9.00 9.97 -0.92 54 10 73 +6
28MAY26 185.00 C 7.92 8.84 7.92 8.98 -0.75 54 85 190 +81
28MAY26 187.50 C 0.00 0.00 0.00 8.07 -0.83 54 0 73 0
28MAY26 190.00 C 6.55 6.55 6.55 7.24 -0.74 54 3 330 0
28MAY26 192.50 C 6.36 6.36 6.36 6.50 -0.78 54 15 180 -15
28MAY26 195.00 C 5.30 5.30 5.30 5.80 -0.75 54 50 702 +20
28MAY26 197.50 C 4.68 4.77 4.68 5.18 -0.68 54 69 283 +52
28MAY26 200.00 C 4.19 4.19 4.19 4.64 -0.65 54 23 244 -15
28MAY26 205.00 C 3.33 3.42 3.33 3.67 -0.58 54 162 188 +76
28MAY26 210.00 C 2.68 2.98 2.68 2.89 -0.55 55 109 328 0
28MAY26 215.00 C 0.00 0.00 0.00 2.26 -0.51 55 0 258 0
28MAY26 220.00 C 1.80 1.93 1.80 1.74 -0.43 55 78 476 -65
28MAY26 225.00 C 0.00 0.00 0.00 1.32 -0.36 55 0 1,107 0
28MAY26 230.00 C 0.00 0.00 0.00 1.00 -0.30 55 0 526 0
28MAY26 235.00 C 0.00 0.00 0.00 0.75 -0.25 55 0 505 0
28MAY26 240.00 C 0.00 0.00 0.00 0.54 -0.22 54 0 748 0
28MAY26 245.00 C 0.76 0.76 0.70 0.40 -0.16 54 380 662 +340
28MAY26 250.00 C 0.00 0.00 0.00 0.30 -0.12 54 0 701 0
28MAY26 255.00 C 0.00 0.00 0.00 0.22 -0.10 54 0 105 0
28MAY26 260.00 C 0.00 0.00 0.00 0.16 -0.08 54 0 84 0
28MAY26 265.00 C 0.00 0.00 0.00 0.12 -0.06 54 0 118 0
28MAY26 270.00 C 0.00 0.00 0.00 0.08 -0.05 54 0 210 0
28MAY26 275.00 C 0.25 0.28 0.25 0.06 -0.04 54 340 444 +159
28MAY26 280.00 C 0.00 0.00 0.00 0.04 -0.03 54 0 323 0
28MAY26 285.00 C 0.18 0.18 0.18 0.03 -0.02 54 340 428 +340
28MAY26 290.00 C 0.00 0.00 0.00 0.02 -0.02 54 0 148 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 -0.02 52 0 141 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 35 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 57 0 101 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28MAY26 340.00 C 0.00 0.00 0.00 0.01 0.00 65 0 67 0
29JUN26 120.00 C 0.00 0.00 0.00 59.00 -1.16 58 0 101 0
29JUN26 122.50 C 0.00 0.00 0.00 56.68 -1.15 58 0 15 0
29JUN26 125.00 C 0.00 0.00 0.00 54.36 -1.16 57 0 20 0
29JUN26 127.50 C 0.00 0.00 0.00 52.13 -0.92 57 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 49.83 -0.71 56 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 47.66 -0.86 56 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 45.47 -0.89 56 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 43.32 -0.69 55 0 1 0
29JUN26 140.00 C 0.00 0.00 0.00 41.22 -0.70 55 0 10 0
29JUN26 142.50 C 0.00 0.00 0.00 39.23 -0.83 55 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 37.23 -0.65 55 0 2 0
29JUN26 147.50 C 0.00 0.00 0.00 34.87 -1.28 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 33.28 -1.01 54 0 23 0
29JUN26 152.50 C 0.00 0.00 0.00 31.48 -1.00 54 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 29.74 -0.99 54 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 28.06 -0.98 54 0 230 0
29JUN26 160.00 C 0.00 0.00 0.00 26.45 -0.96 54 0 11 0
29JUN26 162.50 C 0.00 0.00 0.00 24.89 -0.96 54 0 25 0
29JUN26 165.00 C 0.00 0.00 0.00 23.40 -0.94 54 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 21.98 -0.92 54 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 20.61 -0.91 54 0 309 0
29JUN26 172.50 C 0.00 0.00 0.00 19.08 -0.93 53 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 18.07 -0.97 54 0 654 0
29JUN26 177.50 C 16.55 16.55 16.55 16.88 -0.96 54 10 108 +10
29JUN26 180.00 C 15.35 15.35 15.35 15.78 -0.89 54 15 142 0
29JUN26 182.50 C 14.31 14.39 14.31 14.72 -0.87 54 25 126 +15
29JUN26 185.00 C 0.00 0.00 0.00 13.72 -0.79 54 0 536 0
29JUN26 187.50 C 0.00 0.00 0.00 12.80 -0.72 54 0 111 0
29JUN26 190.00 C 0.00 0.00 0.00 11.93 -0.28 54 0 330 0
29JUN26 192.50 C 0.00 0.00 0.00 11.11 -0.63 54 0 106 0
29JUN26 195.00 C 0.00 0.00 0.00 10.08 -0.91 53 0 760 0
29JUN26 197.50 C 0.00 0.00 0.00 9.49 -0.63 54 0 169 0
29JUN26 200.00 C 9.00 9.00 9.00 9.00 -0.12 55 1 3,207 0
29JUN26 205.00 C 6.35 6.35 6.35 7.51 -0.34 54 3 150 +3
29JUN26 210.00 C 0.00 0.00 0.00 6.40 -0.33 54 0 174 0
29JUN26 215.00 C 5.05 5.05 5.05 5.44 -0.63 54 15 131 +15
29JUN26 220.00 C 0.00 0.00 0.00 4.61 -0.44 54 0 214 0
29JUN26 225.00 C 0.00 0.00 0.00 3.89 -0.40 54 0 65 0
29JUN26 230.00 C 0.00 0.00 0.00 3.28 -0.35 54 0 3,135 0
29JUN26 235.00 C 0.00 0.00 0.00 2.76 -0.31 54 0 55 0
29JUN26 240.00 C 0.00 0.00 0.00 2.31 -0.28 54 0 63 0
29JUN26 245.00 C 0.00 0.00 0.00 1.93 -0.25 54 0 422 0
29JUN26 250.00 C 2.14 2.14 2.14 1.61 -0.22 54 30 93 0
29JUN26 255.00 C 0.00 0.00 0.00 1.34 -0.19 54 0 340 0
29JUN26 260.00 C 0.00 0.00 0.00 1.12 -0.16 54 0 129 0
29JUN26 265.00 C 0.00 0.00 0.00 0.93 -0.14 54 0 764 0
29JUN26 270.00 C 0.00 0.00 0.00 0.77 -0.12 54 0 70 0
29JUN26 275.00 C 0.00 0.00 0.00 0.63 -0.11 54 0 151 0
29JUN26 280.00 C 0.00 0.00 0.00 0.52 -0.10 54 0 276 0
29JUN26 285.00 C 0.00 0.00 0.00 0.43 -0.08 54 0 30 0
29JUN26 290.00 C 0.00 0.00 0.00 0.36 -0.07 54 0 774 0
29JUN26 295.00 C 0.00 0.00 0.00 0.29 -0.06 54 0 30 0
29JUN26 300.00 C 0.00 0.00 0.00 0.24 -0.05 54 0 174 0
29JUN26 310.00 C 0.00 0.00 0.00 0.16 -0.04 54 0 90 0
29JUN26 320.00 C 0.00 0.00 0.00 0.11 -0.03 54 0 204 0
29JUN26 330.00 C 0.00 0.00 0.00 0.07 -0.02 54 0 55 0
29JUN26 340.00 C 0.00 0.00 0.00 0.05 -0.01 54 0 24 0
29JUN26 350.00 C 0.00 0.00 0.00 0.03 -0.01 54 0 16 0
29JUN26 360.00 C 0.00 0.00 0.00 0.02 -0.01 54 0 802 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 -0.01 52 0 228 0
30JUL26 147.50 C 0.00 0.00 0.00 37.43 -0.96 53 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 35.66 -1.17 53 0 148 0
30JUL26 152.50 C 0.00 0.00 0.00 34.16 -0.98 53 0 88 0
30JUL26 155.00 C 0.00 0.00 0.00 32.53 -0.98 53 0 138 0
30JUL26 157.50 C 0.00 0.00 0.00 30.96 -0.96 53 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 29.44 -0.95 53 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 27.97 -0.94 53 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 26.56 -0.92 53 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 25.20 -0.91 53 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 23.89 -0.90 53 0 40 0
30JUL26 172.50 C 0.00 0.00 0.00 22.66 -1.56 53 0 30 0
30JUL26 175.00 C 21.11 21.11 21.11 21.44 -0.95 53 15 38 +15
30JUL26 177.50 C 19.97 19.97 19.97 20.29 -0.91 53 10 40 +10
30JUL26 180.00 C 18.88 18.88 18.88 19.20 -0.89 53 10 40 +10
30JUL26 182.50 C 17.85 17.85 17.85 18.16 -0.86 54 10 77 +10
30JUL26 185.00 C 0.00 0.00 0.00 17.16 -0.84 54 0 30 0
30JUL26 187.50 C 0.00 0.00 0.00 16.21 -0.81 54 0 37 0
30JUL26 190.00 C 0.00 0.00 0.00 15.33 -0.76 54 0 75 0
30JUL26 192.50 C 0.00 0.00 0.00 14.49 -0.73 54 0 85 0
30JUL26 195.00 C 0.00 0.00 0.00 13.69 -0.69 54 0 185 0
30JUL26 197.50 C 0.00 0.00 0.00 12.84 -0.87 54 0 60 0
30JUL26 200.00 C 11.20 11.36 11.20 12.35 +0.06 54 50 80 +50
30JUL26 205.00 C 0.00 0.00 0.00 10.61 -0.97 53 0 24 0
30JUL26 210.00 C 0.00 0.00 0.00 9.37 -0.74 53 0 15 0
30JUL26 215.00 C 0.00 0.00 0.00 8.25 -0.40 53 0 15 0
30JUL26 220.00 C 0.00 0.00 0.00 7.26 -0.57 53 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 6.38 -0.68 53 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 5.59 -0.44 53 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 4.90 -0.40 53 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 4.28 -0.51 53 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 3.85 -0.35 54 0 134 0
29SEP26 147.50 C 0.00 0.00 0.00 42.31 -1.52 54 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 40.71 -1.55 54 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 39.37 -1.35 55 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 37.76 -1.47 54 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 36.32 -0.94 54 0 5 0
29SEP26 160.00 C 0.00 0.00 0.00 34.94 -1.41 54 0 741 0
29SEP26 162.50 C 0.00 0.00 0.00 33.60 -1.39 54 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 32.31 -1.37 54 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 31.08 -1.33 55 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 29.84 -1.32 54 0 16 0
29SEP26 172.50 C 0.00 0.00 0.00 28.67 -1.31 55 0 5 0
29SEP26 175.00 C 0.00 0.00 0.00 27.76 -0.93 55 0 121 0
29SEP26 177.50 C 0.00 0.00 0.00 26.56 -1.14 55 0 0 0
29SEP26 180.00 C 25.00 25.36 25.00 25.51 -1.12 55 11 26 +1
29SEP26 182.50 C 0.00 0.00 0.00 24.50 -1.10 55 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 23.52 -1.09 55 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 22.58 -1.07 55 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 21.68 -1.05 55 0 4,445 0
29SEP26 192.50 C 0.00 0.00 0.00 20.82 -1.02 55 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 19.99 -1.00 55 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 19.02 -1.07 55 0 233 0
29SEP26 200.00 C 0.00 0.00 0.00 18.22 -0.79 55 0 4,721 0
29SEP26 205.00 C 0.00 0.00 0.00 16.72 -0.31 55 0 2,608 0
29SEP26 210.00 C 0.00 0.00 0.00 15.33 -0.32 55 0 456 0
29SEP26 215.00 C 0.00 0.00 0.00 14.04 -0.34 55 0 315 0
29SEP26 220.00 C 0.00 0.00 0.00 12.86 -0.55 55 0 30 0
29SEP26 225.00 C 0.00 0.00 0.00 11.77 -0.50 55 0 197 0
29SEP26 230.00 C 0.00 0.00 0.00 10.77 -0.57 55 0 130 0
29SEP26 235.00 C 0.00 0.00 0.00 9.84 -0.41 55 0 4 0
29SEP26 240.00 C 0.00 0.00 0.00 9.00 -0.70 55 0 30 0
29SEP26 245.00 C 0.00 0.00 0.00 8.22 -0.85 55 0 128 0
29SEP26 250.00 C 0.00 0.00 0.00 7.73 -0.58 55 0 119 0
29SEP26 255.00 C 0.00 0.00 0.00 6.86 -0.75 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 6.26 -0.70 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 5.71 -0.66 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 5.21 -0.62 55 0 35 0
29SEP26 275.00 C 0.00 0.00 0.00 4.75 -0.58 55 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 4.34 -0.54 55 0 705 0
29SEP26 285.00 C 0.00 0.00 0.00 3.95 -0.51 55 0 30 0
29SEP26 290.00 C 0.00 0.00 0.00 3.61 -0.47 55 0 10 0
29SEP26 295.00 C 0.00 0.00 0.00 3.29 -0.44 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 3.00 -0.41 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 2.49 -0.28 55 0 4 0
29SEP26 320.00 C 0.00 0.00 0.00 2.07 -0.31 55 0 6 0
29SEP26 330.00 C 0.00 0.00 0.00 1.72 -0.21 55 0 2 0
29SEP26 340.00 C 0.00 0.00 0.00 1.43 -0.19 55 0 21 0
29SEP26 350.00 C 0.00 0.00 0.00 1.19 -0.16 55 0 139 0
30DEC26 147.50 C 0.00 0.00 0.00 48.49 -1.37 55 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 47.07 -1.35 55 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 45.69 -1.30 55 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 44.34 -1.31 55 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 43.02 -1.27 55 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 41.74 -1.28 55 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 40.50 -1.22 55 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 39.29 -1.20 55 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 38.12 -1.18 55 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 36.92 -0.83 55 0 30 0
30DEC26 172.50 C 0.00 0.00 0.00 35.86 -1.16 55 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 34.78 -1.08 55 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 33.71 -1.13 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 32.80 -1.15 55 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 31.81 -1.13 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 30.85 -1.12 56 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 29.92 -1.10 56 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 29.01 -1.09 56 0 3 0
30DEC26 192.50 C 0.00 0.00 0.00 28.14 -1.07 56 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 27.29 -1.06 56 0 17 0
30DEC26 197.50 C 0.00 0.00 0.00 26.40 -1.01 55 0 15 0
30DEC26 200.00 C 0.00 0.00 0.00 25.69 -0.72 56 0 5,056 0
30DEC26 205.00 C 0.00 0.00 0.00 24.12 -0.24 56 0 120 0
30DEC26 210.00 C 0.00 0.00 0.00 22.72 +0.18 56 0 114 0
30DEC26 215.00 C 0.00 0.00 0.00 21.40 +0.07 56 0 94 0
30DEC26 220.00 C 0.00 0.00 0.00 20.16 +0.26 56 0 156 0
30DEC26 225.00 C 0.00 0.00 0.00 18.98 +0.14 56 0 818 0
30DEC26 230.00 C 0.00 0.00 0.00 17.80 +0.18 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 16.21 -0.60 55 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 15.21 -1.26 55 0 1,619 0
30DEC26 245.00 C 0.00 0.00 0.00 14.26 -1.20 55 0 124 0
30DEC26 250.00 C 0.00 0.00 0.00 13.38 -0.81 55 0 1,399 0
30DEC26 255.00 C 0.00 0.00 0.00 12.55 -1.11 55 0 1,381 0
30DEC26 260.00 C 0.00 0.00 0.00 11.77 -1.06 55 0 34 0
30DEC26 265.00 C 0.00 0.00 0.00 11.04 -1.02 55 0 30 0
30DEC26 270.00 C 0.00 0.00 0.00 10.36 -0.97 55 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 9.72 -0.93 55 0 5 0
30DEC26 280.00 C 0.00 0.00 0.00 9.11 -0.89 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 8.55 -0.85 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 8.02 -0.82 55 0 4 0
30DEC26 295.00 C 0.00 0.00 0.00 7.53 -0.77 55 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 7.06 -0.75 55 0 27 0
30DEC26 310.00 C 0.00 0.00 0.00 6.22 -0.68 55 0 9 0
30DEC26 320.00 C 0.00 0.00 0.00 5.48 -0.62 55 0 30 0
30DEC26 330.00 C 0.00 0.00 0.00 4.84 -0.56 55 0 64 0
30DEC26 340.00 C 0.00 0.00 0.00 4.27 -0.37 55 0 15 0
30DEC26 350.00 C 0.00 0.00 0.00 3.77 -0.34 55 0 204 0
30MAR27 147.50 C 0.00 0.00 0.00 53.40 -0.60 55 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.07 -0.58 55 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.77 -0.57 55 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 49.50 -0.59 55 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 48.26 -0.58 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 47.05 -0.77 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 45.87 -0.81 55 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 44.72 -0.61 55 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 43.60 -0.62 55 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 42.51 -1.16 55 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 41.44 -1.13 55 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 40.40 -0.71 55 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 39.39 -0.66 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 38.41 -1.11 55 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 37.46 -1.14 55 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 36.85 -0.89 56 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 35.93 -0.88 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 35.04 -0.87 56 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 34.17 -0.86 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 33.33 -0.68 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 32.22 -0.80 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 31.41 -0.55 55 0 17 0
30MAR27 205.00 C 0.00 0.00 0.00 29.87 -0.56 56 0 30 0
30MAR27 210.00 C 0.00 0.00 0.00 28.43 -1.06 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 27.08 -1.24 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 25.78 -1.15 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 24.56 -1.05 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 23.32 -1.03 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 22.15 -1.01 56 0 30 0
30MAR27 240.00 C 0.00 0.00 0.00 21.04 -0.99 56 0 1 0
30MAR27 245.00 C 0.00 0.00 0.00 19.99 -0.96 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 18.99 -0.86 56 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 18.04 -0.92 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 17.14 -0.90 56 0 9 0
30MAR27 265.00 C 0.00 0.00 0.00 16.29 -0.88 55 0 1 0
TOTAL CALL 3,184 81,377 +1,060
29APR26 147.50 P 0.00 0.00 0.00 0.01 -0.01 53 0 426 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 -0.03 48 0 296 0
29APR26 152.50 P 0.00 0.00 0.00 0.03 -0.05 50 0 418 0
29APR26 155.00 P 0.46 0.47 0.45 0.06 -0.08 49 75 271 +60
29APR26 157.50 P 0.54 0.55 0.53 0.12 -0.12 49 60 374 +30
29APR26 160.00 P 0.77 0.82 0.71 0.23 -0.17 50 170 530 +8
29APR26 162.50 P 1.04 1.18 0.94 0.40 -0.23 49 180 780 -23
29APR26 165.00 P 1.27 1.44 1.04 0.67 -0.30 49 140 360 +4
29APR26 167.50 P 1.80 2.05 1.78 1.08 -0.34 50 72 426 +12
29APR26 170.00 P 2.32 3.03 2.32 1.65 -0.38 50 25 983 +15
29APR26 172.50 P 3.33 3.33 2.48 2.40 -0.39 50 3 639 +1
29APR26 175.00 P 4.80 4.80 3.60 3.32 -0.42 50 362 1,401 +290
29APR26 177.50 P 5.10 5.10 5.10 4.44 -0.32 49 8 409 0
29APR26 180.00 P 0.00 0.00 0.00 5.78 -0.44 49 0 1,446 0
29APR26 182.50 P 0.00 0.00 0.00 7.37 -0.08 49 0 381 0
29APR26 185.00 P 0.00 0.00 0.00 9.17 -0.26 49 0 1,179 0
29APR26 187.50 P 0.00 0.00 0.00 11.12 +0.16 49 0 586 0
29APR26 190.00 P 16.00 16.00 14.00 13.21 +0.30 49 191 1,034 -1
29APR26 192.50 P 18.20 18.20 18.20 15.42 +0.45 49 4 237 0
29APR26 195.00 P 20.50 20.50 20.50 17.72 +0.57 49 3 168 -3
29APR26 197.50 P 23.30 23.30 23.30 20.09 +0.67 49 2 230 0
29APR26 200.00 P 23.10 23.10 23.10 22.50 +0.76 49 2 411 0
29APR26 205.00 P 28.00 28.00 28.00 27.42 +0.89 49 2 893 -2
29APR26 210.00 P 0.00 0.00 0.00 32.40 +0.96 0 0 238 0
29APR26 215.00 P 0.00 0.00 0.00 37.40 -0.10 0 0 1,098 0
29APR26 220.00 P 0.00 0.00 0.00 42.40 +0.20 0 0 447 0
29APR26 225.00 P 0.00 0.00 0.00 47.40 +0.24 0 0 118 0
29APR26 230.00 P 0.00 0.00 0.00 52.40 +0.50 0 0 53 0
29APR26 235.00 P 0.00 0.00 0.00 57.40 +0.13 0 0 56 -57
29APR26 240.00 P 0.00 0.00 0.00 62.40 +0.22 0 0 77 0
29APR26 245.00 P 0.00 0.00 0.00 67.40 +0.30 0 0 150 0
29APR26 250.00 P 0.00 0.00 0.00 72.40 +0.41 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 77.40 +0.43 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 82.40 +0.17 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 87.40 +0.42 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 92.54 +0.57 148 0 30 0
29APR26 275.00 P 0.00 0.00 0.00 97.67 +0.52 165 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 102.67 +0.53 170 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 107.67 +0.41 176 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 112.40 +0.02 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 117.40 +0.19 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 122.40 +0.19 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 132.40 +0.25 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 142.66 +0.46 210 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 152.40 +0.20 0 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 162.40 +0.18 0 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 172.40 +0.24 0 0 0 0
28MAY26 147.50 P 2.55 2.55 2.22 1.91 -0.15 55 177 340 +177
28MAY26 150.00 P 3.10 3.10 3.10 2.30 -0.17 55 5 101 +5
28MAY26 152.50 P 3.44 3.44 3.44 2.82 -0.18 55 100 301 +100
28MAY26 155.00 P 0.00 0.00 0.00 3.35 -0.17 55 0 257 0
28MAY26 157.50 P 4.25 4.25 4.25 4.02 -0.19 55 8 56 0
28MAY26 160.00 P 4.95 4.95 4.95 4.71 -0.18 55 8 245 +8
28MAY26 162.50 P 0.00 0.00 0.00 5.54 -0.17 55 0 424 0
28MAY26 165.00 P 6.57 7.45 6.46 6.40 -0.04 55 22 518 +22
28MAY26 167.50 P 7.25 7.25 7.25 7.24 -0.02 55 1 229 0
28MAY26 170.00 P 9.36 9.42 9.30 8.22 -0.20 54 38 223 +30
28MAY26 172.50 P 10.70 10.70 10.70 9.28 -0.10 54 68 83 -33
28MAY26 175.00 P 12.10 12.10 12.10 10.46 +0.03 54 3 227 0
28MAY26 177.50 P 0.00 0.00 0.00 11.73 -0.17 54 0 409 0
28MAY26 180.00 P 14.30 14.30 14.30 13.07 -0.23 54 5 552 -5
28MAY26 182.50 P 0.00 0.00 0.00 14.49 +0.14 54 0 74 0
28MAY26 185.00 P 0.00 0.00 0.00 15.96 +0.17 54 0 443 0
28MAY26 187.50 P 0.00 0.00 0.00 17.51 -0.01 53 0 73 0
28MAY26 190.00 P 19.70 19.70 19.70 19.30 +0.06 54 12 252 0
28MAY26 192.50 P 0.00 0.00 0.00 21.09 +0.17 54 0 36 0
28MAY26 195.00 P 0.00 0.00 0.00 22.88 +0.17 54 0 54 0
28MAY26 197.50 P 0.00 0.00 0.00 24.73 +0.22 54 0 37 0
28MAY26 200.00 P 0.00 0.00 0.00 26.17 -0.22 51 0 173 0
28MAY26 205.00 P 0.00 0.00 0.00 30.68 +0.38 54 0 92 0
28MAY26 210.00 P 0.00 0.00 0.00 35.18 +0.35 56 0 532 0
28MAY26 215.00 P 0.00 0.00 0.00 39.55 +0.41 57 0 24 0
28MAY26 220.00 P 0.00 0.00 0.00 44.21 +0.67 58 0 105 0
28MAY26 225.00 P 0.00 0.00 0.00 48.83 +0.64 59 0 130 0
28MAY26 230.00 P 0.00 0.00 0.00 53.51 +0.57 60 0 125 0
28MAY26 235.00 P 0.00 0.00 0.00 58.31 +0.59 61 0 124 0
28MAY26 240.00 P 0.00 0.00 0.00 63.12 +0.56 62 0 184 0
28MAY26 245.00 P 0.00 0.00 0.00 67.96 +0.61 63 0 132 0
28MAY26 250.00 P 0.00 0.00 0.00 72.83 +0.56 63 0 90 0
28MAY26 255.00 P 0.00 0.00 0.00 77.43 +0.25 54 0 38 0
28MAY26 260.00 P 0.00 0.00 0.00 82.41 +0.18 55 0 30 0
28MAY26 265.00 P 0.00 0.00 0.00 87.40 +0.42 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 92.74 +0.24 73 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 97.67 +0.52 74 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 102.74 +0.10 78 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 107.67 +0.04 79 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 112.73 +0.28 83 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 117.73 +0.20 85 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 122.72 +0.21 87 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 132.73 +0.27 92 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 142.72 +0.26 96 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 152.73 +0.22 100 0 0 0
28MAY26 340.00 P 0.00 0.00 0.00 162.73 +0.20 105 0 0 0
29JUN26 120.00 P 1.25 1.25 1.09 0.64 0.00 54 15 358 +15
29JUN26 122.50 P 0.00 0.00 0.00 0.76 -0.02 54 0 182 0
29JUN26 125.00 P 0.00 0.00 0.00 0.96 -0.03 54 0 116 0
29JUN26 127.50 P 0.00 0.00 0.00 1.16 -0.03 54 0 125 0
29JUN26 130.00 P 0.00 0.00 0.00 1.43 -0.02 54 0 25,201 0
29JUN26 132.50 P 0.00 0.00 0.00 1.71 -0.03 54 0 53 0
29JUN26 135.00 P 0.00 0.00 0.00 2.03 -0.03 54 0 73 0
29JUN26 137.50 P 0.00 0.00 0.00 2.43 -0.09 54 0 78 0
29JUN26 140.00 P 0.00 0.00 0.00 2.82 -0.11 54 0 186 0
29JUN26 142.50 P 0.00 0.00 0.00 3.32 -0.11 54 0 100 0
29JUN26 145.00 P 4.47 4.47 4.47 3.84 -0.13 54 34 108 +30
29JUN26 147.50 P 0.00 0.00 0.00 4.38 -0.14 54 0 88 0
29JUN26 150.00 P 5.78 5.78 5.78 5.06 -0.15 54 5 367 +5
29JUN26 152.50 P 0.00 0.00 0.00 5.75 -0.17 54 0 78 0
29JUN26 155.00 P 0.00 0.00 0.00 6.47 -0.15 54 0 236 0
29JUN26 157.50 P 0.00 0.00 0.00 7.33 -0.19 54 0 76 0
29JUN26 160.00 P 8.99 8.99 8.30 8.10 -0.10 54 15 463 +15
29JUN26 162.50 P 0.00 0.00 0.00 9.24 +0.03 54 0 1,275 0
29JUN26 165.00 P 0.00 0.00 0.00 10.15 -0.23 54 0 1,224 0
29JUN26 167.50 P 0.00 0.00 0.00 11.19 +0.03 54 0 230 0
29JUN26 170.00 P 0.00 0.00 0.00 12.31 +0.07 54 0 317 0
29JUN26 172.50 P 0.00 0.00 0.00 13.49 +0.09 54 0 70 0
29JUN26 175.00 P 0.00 0.00 0.00 14.73 +0.12 54 0 118 0
29JUN26 177.50 P 17.36 17.36 17.36 16.05 +0.25 54 15 195 +15
29JUN26 180.00 P 0.00 0.00 0.00 17.44 +0.25 54 0 248 0
29JUN26 182.50 P 0.00 0.00 0.00 18.88 +0.25 54 0 530 0
29JUN26 185.00 P 0.00 0.00 0.00 20.11 +0.16 53 0 158 0
29JUN26 187.50 P 0.00 0.00 0.00 21.93 +0.44 54 0 52 0
29JUN26 190.00 P 0.00 0.00 0.00 23.56 +0.29 54 0 223 0
29JUN26 192.50 P 0.00 0.00 0.00 25.31 +0.41 54 0 90 0
29JUN26 195.00 P 0.00 0.00 0.00 27.06 +0.21 55 0 4,437 0
29JUN26 197.50 P 0.00 0.00 0.00 28.85 +0.23 55 0 45 0
29JUN26 200.00 P 0.00 0.00 0.00 30.68 +0.24 55 0 5,824 0
29JUN26 205.00 P 0.00 0.00 0.00 34.48 +0.28 55 0 503 0
29JUN26 210.00 P 0.00 0.00 0.00 38.41 +0.31 55 0 630 0
29JUN26 215.00 P 0.00 0.00 0.00 42.49 +0.33 56 0 265 0
29JUN26 220.00 P 0.00 0.00 0.00 46.81 +0.77 56 0 121 0
29JUN26 225.00 P 0.00 0.00 0.00 51.16 +0.79 57 0 300 0
29JUN26 230.00 P 0.00 0.00 0.00 55.57 +0.42 57 0 289 0
29JUN26 235.00 P 0.00 0.00 0.00 60.07 +0.41 57 0 106 0
29JUN26 240.00 P 0.00 0.00 0.00 64.64 +0.86 58 0 145 0
29JUN26 245.00 P 0.00 0.00 0.00 69.17 +0.62 57 0 1,370 0
29JUN26 250.00 P 0.00 0.00 0.00 73.93 +0.91 58 0 25 0
29JUN26 255.00 P 0.00 0.00 0.00 78.68 +0.95 59 0 30 0
29JUN26 260.00 P 0.00 0.00 0.00 83.41 +0.94 59 0 101 0
29JUN26 265.00 P 0.00 0.00 0.00 88.21 +0.97 59 0 55 0
29JUN26 270.00 P 0.00 0.00 0.00 93.02 +0.52 59 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 97.85 +0.70 59 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 102.80 +0.16 60 0 5 0
29JUN26 285.00 P 0.00 0.00 0.00 107.75 +0.12 61 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 112.76 +0.31 64 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 117.73 +0.20 65 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 122.73 +0.22 67 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 132.73 +0.27 70 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 142.73 +0.27 73 0 0 0
29JUN26 330.00 P 0.00 0.00 0.00 152.73 +0.22 76 0 0 0
29JUN26 340.00 P 0.00 0.00 0.00 162.73 +0.20 79 0 0 0
29JUN26 350.00 P 0.00 0.00 0.00 172.72 +0.56 82 0 0 0
29JUN26 360.00 P 0.00 0.00 0.00 182.72 +0.74 85 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 192.72 +0.74 88 0 0 0
30JUL26 147.50 P 7.17 7.17 7.17 6.59 -0.19 53 2 27 +2
30JUL26 150.00 P 8.30 8.30 8.30 7.29 -0.21 53 8 67 -8
30JUL26 152.50 P 0.00 0.00 0.00 8.15 -0.21 53 0 66 0
30JUL26 155.00 P 0.00 0.00 0.00 9.30 +0.04 54 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 9.91 -0.19 53 0 141 0
30JUL26 160.00 P 11.50 11.54 11.05 10.89 -0.02 53 16 196 0
30JUL26 162.50 P 0.00 0.00 0.00 11.87 +0.04 53 0 622 0
30JUL26 165.00 P 13.36 13.36 13.36 12.93 +0.05 53 15 34 +15
30JUL26 167.50 P 0.00 0.00 0.00 14.05 +0.08 53 0 6 0
30JUL26 170.00 P 15.35 15.35 15.35 15.23 +0.11 53 2 238 0
30JUL26 172.50 P 0.00 0.00 0.00 16.44 +0.11 53 0 69 0
30JUL26 175.00 P 0.00 0.00 0.00 17.73 +0.15 53 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 19.09 +0.20 53 0 60 0
30JUL26 180.00 P 0.00 0.00 0.00 20.48 +0.22 53 0 160 0
30JUL26 182.50 P 0.00 0.00 0.00 21.93 +0.27 53 0 30 0
30JUL26 185.00 P 23.81 23.81 23.81 23.47 +0.32 53 1 31 +1
30JUL26 187.50 P 0.00 0.00 0.00 25.23 +0.55 54 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 26.83 +0.23 54 0 6 0
30JUL26 192.50 P 0.00 0.00 0.00 28.49 +0.25 54 0 35 0
30JUL26 195.00 P 29.92 29.92 29.92 30.22 +0.30 54 100 841 -100
30JUL26 197.50 P 0.00 0.00 0.00 31.91 +0.30 54 0 960 0
30JUL26 200.00 P 0.00 0.00 0.00 33.70 +0.32 55 0 30 0
30JUL26 205.00 P 0.00 0.00 0.00 37.40 +0.36 55 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 41.20 +0.19 55 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 45.13 +0.58 55 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 49.16 +0.59 55 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 53.32 +0.64 56 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 57.58 +0.68 56 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 61.91 +0.71 56 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 66.31 +0.32 56 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 70.81 +0.78 57 0 0 0
29SEP26 147.50 P 11.50 11.50 11.50 10.81 +0.07 54 1 268 0
29SEP26 150.00 P 0.00 0.00 0.00 11.63 0.00 54 0 2,109 0
29SEP26 152.50 P 0.00 0.00 0.00 12.97 +0.46 55 0 138 0
29SEP26 155.00 P 0.00 0.00 0.00 13.58 +0.10 54 0 405 0
29SEP26 157.50 P 0.00 0.00 0.00 14.84 +0.29 55 0 224 0
29SEP26 160.00 P 15.92 15.92 15.92 15.88 +0.04 54 10 332 0
29SEP26 162.50 P 17.06 17.06 17.06 17.18 +0.11 55 10 21 +10
29SEP26 165.00 P 0.00 0.00 0.00 18.20 +0.04 55 0 63 0
29SEP26 167.50 P 0.00 0.00 0.00 19.58 +0.22 55 0 124 0
29SEP26 170.00 P 20.73 20.73 20.73 20.84 +0.24 55 10 269 0
29SEP26 172.50 P 22.04 22.04 22.04 22.15 +0.26 55 10 34 +10
29SEP26 175.00 P 23.39 23.39 23.39 23.25 +0.03 54 10 535 +10
29SEP26 177.50 P 0.00 0.00 0.00 24.63 +0.01 55 0 158 0
29SEP26 180.00 P 0.00 0.00 0.00 26.23 +0.19 55 0 420 0
29SEP26 182.50 P 0.00 0.00 0.00 27.70 +0.20 55 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 29.22 +0.34 55 0 426 0
29SEP26 187.50 P 0.00 0.00 0.00 30.85 +0.35 55 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 32.44 +0.72 55 0 4,655 0
29SEP26 192.50 P 0.00 0.00 0.00 34.07 +0.10 55 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 35.71 +0.26 55 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 37.40 +0.27 55 0 470 0
29SEP26 200.00 P 0.00 0.00 0.00 39.16 +0.23 55 0 4,898 0
29SEP26 205.00 P 0.00 0.00 0.00 42.69 +0.32 56 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 46.36 +0.37 56 0 1,645 0
29SEP26 215.00 P 0.00 0.00 0.00 50.22 +0.71 56 0 420 0
29SEP26 220.00 P 0.00 0.00 0.00 54.08 +0.73 56 0 81 0
29SEP26 225.00 P 0.00 0.00 0.00 58.04 +0.76 57 0 133 0
29SEP26 230.00 P 0.00 0.00 0.00 62.07 +0.79 57 0 180 0
29SEP26 235.00 P 0.00 0.00 0.00 66.18 +0.47 57 0 62 0
29SEP26 240.00 P 0.00 0.00 0.00 70.37 +0.86 57 0 152 0
29SEP26 245.00 P 0.00 0.00 0.00 74.60 +0.51 57 0 56 0
29SEP26 250.00 P 0.00 0.00 0.00 78.91 +0.92 57 0 155 0
29SEP26 255.00 P 0.00 0.00 0.00 83.31 +0.99 57 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 87.74 +0.62 58 0 190 0
29SEP26 265.00 P 0.00 0.00 0.00 92.24 +1.09 58 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 96.73 +1.12 58 0 20 0
29SEP26 275.00 P 0.00 0.00 0.00 101.22 +0.98 58 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 105.96 +1.30 59 0 40 0
29SEP26 285.00 P 0.00 0.00 0.00 110.64 +1.35 59 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 115.41 +1.35 60 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 120.17 +1.34 60 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 124.94 +1.34 60 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 134.45 +1.16 61 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 143.97 +1.19 61 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 153.49 +0.98 61 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 163.06 +0.53 60 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 172.76 +0.60 59 0 0 0
30DEC26 147.50 P 15.88 16.30 15.88 15.45 -0.43 54 105 119 +105
30DEC26 150.00 P 17.68 17.68 17.68 16.86 +0.23 55 2 16 +2
30DEC26 152.50 P 0.00 0.00 0.00 18.22 +0.48 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 19.32 +0.48 55 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 20.32 +0.37 55 0 96 0
30DEC26 160.00 P 0.00 0.00 0.00 21.45 +0.06 55 0 66 0
30DEC26 162.50 P 0.00 0.00 0.00 22.83 +0.23 55 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 23.92 -0.04 55 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 25.20 +0.08 55 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 26.69 +0.23 55 0 700 0
30DEC26 172.50 P 0.00 0.00 0.00 28.04 +0.24 55 0 202 0
30DEC26 175.00 P 0.00 0.00 0.00 29.18 +0.01 55 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 30.59 +0.02 55 0 75 0
30DEC26 180.00 P 0.00 0.00 0.00 32.06 +0.02 55 0 627 0
30DEC26 182.50 P 0.00 0.00 0.00 33.54 +0.03 54 0 161 0
30DEC26 185.00 P 0.00 0.00 0.00 35.21 +0.20 55 0 381 0
30DEC26 187.50 P 0.00 0.00 0.00 36.87 +0.35 55 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 38.45 +1.14 55 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 40.06 +1.25 55 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 41.70 +1.40 55 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 43.37 +1.32 55 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 44.99 +0.36 55 0 3,214 0
30DEC26 205.00 P 0.00 0.00 0.00 48.52 +0.27 55 0 5 0
30DEC26 210.00 P 0.00 0.00 0.00 52.09 +0.30 55 0 251 0
30DEC26 215.00 P 0.00 0.00 0.00 55.74 +0.33 56 0 3 0
30DEC26 220.00 P 0.00 0.00 0.00 59.47 +0.35 56 0 415 0
30DEC26 225.00 P 0.00 0.00 0.00 63.28 +0.37 56 0 20 0
30DEC26 230.00 P 0.00 0.00 0.00 67.17 +0.37 56 0 181 0
30DEC26 235.00 P 0.00 0.00 0.00 71.12 +0.34 56 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 75.12 +0.35 56 0 5 0
30DEC26 245.00 P 0.00 0.00 0.00 79.15 +0.70 56 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 83.31 +0.46 56 0 1,386 0
30DEC26 255.00 P 0.00 0.00 0.00 87.49 +0.48 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 91.68 +0.37 56 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 95.94 +0.74 56 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 100.31 +0.43 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 104.61 +0.87 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 109.06 +0.83 56 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 113.49 +0.45 57 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 117.95 +0.47 56 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 122.43 +0.95 56 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 127.25 +0.71 57 0 21 0
30DEC26 310.00 P 0.00 0.00 0.00 137.41 +1.70 60 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 146.85 +0.96 61 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 157.06 +0.95 63 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 166.79 +1.33 65 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 176.12 +0.79 65 0 6 0
30MAR27 147.50 P 20.47 20.47 19.28 19.32 -0.23 54 10 22 +10
30MAR27 150.00 P 0.00 0.00 0.00 20.89 -0.45 54 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 22.16 +0.13 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 23.36 -0.30 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.41 +0.02 54 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 25.92 -0.06 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 27.19 -0.06 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 28.49 +0.11 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 29.82 +0.12 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.18 +0.13 55 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 32.57 +0.14 55 0 0 0
30MAR27 175.00 P 35.14 35.14 35.14 33.98 +0.48 55 50 50 0
30MAR27 177.50 P 35.00 35.00 35.00 34.92 -0.01 54 20 65 +20
30MAR27 180.00 P 0.00 0.00 0.00 36.52 +0.13 54 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 38.02 +0.15 54 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 39.54 +0.15 54 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 41.34 +0.12 54 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 42.92 -0.50 54 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 44.50 +0.38 55 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 46.13 -0.06 55 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 47.84 -0.46 55 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 49.50 -0.46 55 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 52.92 -0.60 55 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 56.44 +0.21 55 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 60.00 +0.19 55 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 63.67 +0.20 55 0 5 0
30MAR27 225.00 P 0.00 0.00 0.00 67.40 +0.46 55 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 71.22 +0.56 55 0 5 0
30MAR27 235.00 P 0.00 0.00 0.00 75.08 +0.51 55 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 79.00 +0.26 55 0 7 0
30MAR27 245.00 P 0.00 0.00 0.00 82.97 +0.54 55 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 87.00 +0.28 55 0 5 0
30MAR27 255.00 P 0.00 0.00 0.00 91.08 +0.58 55 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 95.21 +0.66 55 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 99.37 +0.68 55 0 30 0
TOTAL PUT 2,212 108,858 +795
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$ 44.22
29APR26 30.00 C 0.00 0.00 0.00 14.23 -0.08 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 13.23 -0.08 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 12.23 -0.08 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 11.23 -0.08 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 10.23 -0.09 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 9.23 -0.09 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.23 -0.09 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.23 -0.09 0 0 15 0
29APR26 38.00 C 0.00 0.00 0.00 6.23 -0.09 0 0 117 0
29APR26 39.00 C 0.00 0.00 0.00 5.24 -0.08 40 0 700 0
29APR26 40.00 C 0.00 0.00 0.00 4.24 -0.08 32 0 822 0
29APR26 41.00 C 0.00 0.00 0.00 3.24 -0.08 25 0 1,122 0
29APR26 42.00 C 0.00 0.00 0.00 2.25 -0.08 21 0 976 0
29APR26 43.00 C 1.17 1.38 1.17 1.28 -0.09 17 125 1,111 0
29APR26 44.00 C 0.57 0.63 0.57 0.57 -0.09 19 21 1,075 +6
29APR26 45.00 C 0.20 0.20 0.18 0.17 -0.08 19 29 719 0
29APR26 46.00 C 0.00 0.00 0.00 0.04 -0.02 21 0 769 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 23 0 422 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 29 0 40 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 132 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 56 0 60 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 69 0 65 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 13.29 -0.08 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 12.29 -0.08 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 11.29 -0.09 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 10.30 -0.08 30 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 9.30 -0.08 24 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.30 -0.08 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.31 -0.08 23 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 6.32 -0.08 22 0 31 0
28MAY26 39.00 C 0.00 0.00 0.00 5.34 -0.09 21 0 302 0
28MAY26 40.00 C 0.00 0.00 0.00 4.39 -0.10 21 0 921 0
28MAY26 41.00 C 0.00 0.00 0.00 3.49 -0.10 21 0 793 0
28MAY26 42.00 C 0.00 0.00 0.00 2.66 -0.12 21 0 980 0
28MAY26 43.00 C 1.72 1.72 1.72 1.88 -0.12 20 15 1,275 +11
28MAY26 44.00 C 0.00 0.00 0.00 1.31 -0.11 21 0 1,300 0
28MAY26 45.00 C 0.84 0.86 0.78 0.86 -0.10 21 49 635 +19
28MAY26 46.00 C 0.52 0.52 0.50 0.53 -0.09 21 16 579 +16
28MAY26 47.00 C 0.00 0.00 0.00 0.31 -0.07 21 0 367 0
28MAY26 48.00 C 0.00 0.00 0.00 0.18 -0.04 21 0 116 0
28MAY26 49.00 C 0.00 0.00 0.00 0.10 -0.03 22 0 214 0
28MAY26 50.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 301 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 106 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 28 0 70 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 52 0
29JUN26 24.00 C 0.00 0.00 0.00 20.32 -0.08 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 19.33 -0.08 48 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 18.33 -0.08 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 17.34 -0.08 43 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 16.34 -0.08 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 15.34 -0.09 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 14.35 -0.08 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 13.35 -0.08 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 12.36 -0.08 28 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 11.36 -0.08 0 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 10.37 -0.08 24 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 9.37 -0.08 17 0 2 0
29JUN26 36.00 C 0.00 0.00 0.00 8.38 -0.08 20 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 7.40 -0.08 20 0 62 0
29JUN26 38.00 C 0.00 0.00 0.00 6.43 -0.09 20 0 285 0
29JUN26 39.00 C 0.00 0.00 0.00 5.48 -0.09 20 0 212 0
29JUN26 40.00 C 0.00 0.00 0.00 4.58 -0.09 20 0 342 0
29JUN26 41.00 C 0.00 0.00 0.00 3.73 -0.10 20 0 574 0
29JUN26 42.00 C 0.00 0.00 0.00 2.96 -0.10 20 0 867 0
29JUN26 43.00 C 0.00 0.00 0.00 2.21 -0.10 19 0 489 0
29JUN26 44.00 C 0.00 0.00 0.00 1.66 -0.08 19 0 731 0
29JUN26 45.00 C 1.20 1.20 1.17 1.20 -0.08 20 16 630 -15
29JUN26 46.00 C 0.81 0.81 0.81 0.85 -0.06 20 4 473 0
29JUN26 47.00 C 0.00 0.00 0.00 0.60 -0.07 20 0 1,025 0
29JUN26 48.00 C 0.00 0.00 0.00 0.40 -0.04 20 0 382 0
29JUN26 49.00 C 0.31 0.31 0.31 0.25 -0.04 20 5 239 +5
29JUN26 50.00 C 0.00 0.00 0.00 0.15 -0.03 20 0 103 0
29JUN26 52.50 C 0.00 0.00 0.00 0.04 -0.01 20 0 135 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 28 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 12.36 -0.08 26 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 11.36 -0.08 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 10.37 -0.08 23 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 9.38 -0.08 22 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.39 -0.08 21 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.42 -0.08 22 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.47 -0.08 22 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.55 -0.08 22 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.68 -0.08 22 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.87 -0.08 22 0 30 0
30JUL26 42.00 C 0.00 0.00 0.00 3.13 -0.08 21 0 60 0
30JUL26 43.00 C 0.00 0.00 0.00 2.41 -0.07 21 0 478 0
30JUL26 44.00 C 0.00 0.00 0.00 1.87 -0.07 21 0 232 0
30JUL26 45.00 C 1.37 1.38 1.28 1.43 -0.06 21 48 355 +48
30JUL26 46.00 C 0.00 0.00 0.00 1.06 -0.06 21 0 139 0
30JUL26 47.00 C 0.00 0.00 0.00 0.78 -0.04 21 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.56 -0.04 21 0 75 0
30JUL26 49.00 C 0.00 0.00 0.00 0.41 -0.04 22 0 75 0
30JUL26 50.00 C 0.00 0.00 0.00 0.29 -0.03 22 0 93 0
30JUL26 52.50 C 0.00 0.00 0.00 0.11 -0.01 22 0 60 0
30JUL26 55.00 C 0.00 0.00 0.00 0.04 -0.01 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 18.33 -0.08 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.34 -0.08 36 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.34 -0.08 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.34 -0.09 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.35 -0.08 26 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.35 -0.08 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.36 -0.08 24 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.36 -0.09 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.37 -0.08 20 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.39 -0.08 22 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.42 -0.08 22 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.47 -0.07 22 0 68 0
29SEP26 38.00 C 0.00 0.00 0.00 6.55 -0.08 22 0 17 0
29SEP26 39.00 C 0.00 0.00 0.00 5.68 -0.07 22 0 26 0
29SEP26 40.00 C 0.00 0.00 0.00 4.87 -0.07 22 0 21 0
29SEP26 41.00 C 0.00 0.00 0.00 4.13 -0.06 22 0 122 0
29SEP26 42.00 C 0.00 0.00 0.00 3.46 -0.06 22 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 2.78 -0.05 21 0 25 0
29SEP26 44.00 C 0.00 0.00 0.00 2.29 -0.05 21 0 4 0
29SEP26 45.00 C 0.00 0.00 0.00 1.87 -0.04 21 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 1.51 -0.03 21 0 138 0
29SEP26 47.00 C 0.00 0.00 0.00 1.20 -0.03 21 0 23 0
29SEP26 48.00 C 0.00 0.00 0.00 0.96 -0.03 21 0 9 0
29SEP26 49.00 C 0.00 0.00 0.00 0.78 -0.02 22 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.63 -0.01 22 0 51 0
29SEP26 52.50 C 0.00 0.00 0.00 0.33 -0.01 22 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 0.17 0.00 22 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 0.00 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 16.34 -0.08 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 15.34 -0.09 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.35 -0.08 25 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.35 -0.08 0 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.36 -0.08 22 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.37 -0.08 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.39 -0.08 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.42 -0.08 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.49 -0.07 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.59 -0.07 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.75 -0.06 21 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.96 -0.05 21 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.22 -0.05 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.57 -0.05 21 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.98 -0.04 21 0 8 0
30DEC26 43.00 C 0.00 0.00 0.00 3.33 -0.03 21 0 3 0
30DEC26 44.00 C 0.00 0.00 0.00 2.88 -0.03 21 0 5 0
30DEC26 45.00 C 0.00 0.00 0.00 2.47 -0.02 21 0 64 0
30DEC26 46.00 C 0.00 0.00 0.00 2.10 -0.02 21 0 5 0
30DEC26 47.00 C 0.00 0.00 0.00 1.79 -0.02 21 0 7 0
30DEC26 48.00 C 0.00 0.00 0.00 1.50 -0.02 21 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.27 -0.01 21 0 25 0
30DEC26 50.00 C 0.00 0.00 0.00 1.06 -0.01 21 0 24 0
30DEC26 52.50 C 0.00 0.00 0.00 0.69 -0.01 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 0.43 0.00 22 0 1 0
30DEC26 57.50 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.14 0.00 21 0 52 0
30MAR27 31.00 C 0.00 0.00 0.00 13.35 -0.08 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.37 -0.08 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 11.39 -0.08 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.44 -0.08 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.51 -0.08 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.63 -0.09 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.80 -0.08 21 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.02 -0.09 21 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.31 -0.09 21 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.65 -0.08 21 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.03 -0.08 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.48 -0.08 21 0 11 0
30MAR27 43.00 C 0.00 0.00 0.00 3.83 -0.08 20 0 15 0
30MAR27 44.00 C 0.00 0.00 0.00 3.39 -0.07 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.97 -0.07 20 0 22 0
30MAR27 46.00 C 0.00 0.00 0.00 2.61 -0.06 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.27 -0.05 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 1.97 -0.06 20 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 1.70 -0.05 20 0 0 0
30MAR27 50.00 C 1.48 1.48 1.48 1.47 -0.05 20 10 20 0
30MAR27 52.50 C 1.02 1.02 1.02 1.06 -0.04 21 1 33 +1
30MAR27 55.00 C 0.00 0.00 0.00 0.70 -0.04 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 -0.02 21 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.29 -0.01 21 0 52 0
TOTAL CALL 339 25,645 +91
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 119 0 190 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 110 0 60 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 92 0 152 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 84 0 74 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 76 0 190 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 169 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 401 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 717 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 43 0 618 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,077 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1,831 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 1,117 0
29APR26 43.00 P 0.10 0.10 0.10 0.08 -0.02 20 3 1,105 +3
29APR26 44.00 P 0.42 0.43 0.40 0.36 -0.01 20 55 545 +53
29APR26 45.00 P 0.93 0.98 0.93 0.97 +0.02 21 30 516 -15
29APR26 46.00 P 2.00 2.00 1.84 1.86 +0.06 26 30 249 -30
29APR26 47.00 P 0.00 0.00 0.00 2.78 +0.08 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 3.78 +0.08 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 4.78 +0.08 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 5.78 +0.08 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 8.28 +0.08 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 10.78 +0.08 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 13.28 +0.08 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 15.78 +0.08 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 42 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 35 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 0.09 0.09 0.09 0.08 -0.01 21 2 769 +2
28MAY26 41.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 577 0
28MAY26 42.00 P 0.39 0.39 0.39 0.36 -0.03 21 21 654 -20
28MAY26 43.00 P 0.68 0.68 0.68 0.64 -0.04 21 5 1,249 -5
28MAY26 44.00 P 1.04 1.17 1.04 1.07 -0.03 22 48 1,148 +30
28MAY26 45.00 P 0.00 0.00 0.00 1.62 -0.02 22 0 678 0
28MAY26 46.00 P 2.38 2.38 2.38 2.31 -0.01 23 15 51 +15
28MAY26 47.00 P 0.00 0.00 0.00 3.02 +0.02 21 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 3.89 +0.04 21 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 4.81 +0.05 21 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 5.78 +0.07 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 8.28 +0.08 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 10.78 +0.08 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 13.28 +0.08 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 15.78 +0.08 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 0.00 20 0 555 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 470 0
29JUN26 37.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 449 0
29JUN26 38.00 P 0.00 0.00 0.00 0.12 -0.01 20 0 624 0
29JUN26 39.00 P 0.00 0.00 0.00 0.23 -0.02 20 0 1,223 0
29JUN26 40.00 P 0.50 0.50 0.50 0.40 -0.02 20 2 1,303 +2
29JUN26 41.00 P 0.80 0.80 0.73 0.66 -0.02 20 14 717 +14
29JUN26 42.00 P 1.10 1.10 1.10 1.02 -0.01 21 2 582 0
29JUN26 43.00 P 0.00 0.00 0.00 1.47 -0.01 21 0 610 0
29JUN26 44.00 P 0.00 0.00 0.00 2.04 0.00 21 0 363 0
29JUN26 45.00 P 0.00 0.00 0.00 2.71 +0.01 21 0 497 0
29JUN26 46.00 P 0.00 0.00 0.00 3.47 +0.02 22 0 255 0
29JUN26 47.00 P 0.00 0.00 0.00 4.18 +0.04 20 0 45 0
29JUN26 48.00 P 0.00 0.00 0.00 5.05 +0.05 20 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 5.96 +0.06 20 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 6.90 +0.07 20 0 4 0
29JUN26 52.50 P 0.00 0.00 0.00 9.33 +0.08 21 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 11.80 +0.08 20 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 14.29 +0.09 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 16.78 +0.09 27 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.10 -0.01 21 0 15 0
30JUL26 37.00 P 0.00 0.00 0.00 0.19 0.00 22 0 36 0
30JUL26 38.00 P 0.00 0.00 0.00 0.31 0.00 22 0 46 0
30JUL26 39.00 P 0.00 0.00 0.00 0.47 +0.01 22 0 30 0
30JUL26 40.00 P 0.00 0.00 0.00 0.71 +0.01 22 0 45 0
30JUL26 41.00 P 0.00 0.00 0.00 1.02 +0.05 22 0 60 0
30JUL26 42.00 P 1.33 1.39 1.33 1.42 +0.07 22 60 229 +45
30JUL26 43.00 P 1.83 1.97 1.81 1.91 +0.04 22 75 876 +60
30JUL26 44.00 P 2.40 2.40 2.40 2.47 +0.03 22 15 230 +15
30JUL26 45.00 P 0.00 0.00 0.00 3.11 +0.03 23 0 137 0
30JUL26 46.00 P 0.00 0.00 0.00 3.83 +0.04 23 0 45 0
30JUL26 47.00 P 0.00 0.00 0.00 4.47 +0.04 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 5.29 +0.05 22 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 6.15 +0.06 22 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 7.04 +0.06 21 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 9.39 +0.07 22 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 11.82 +0.08 21 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.29 +0.08 21 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 24 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 22 0 178 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 0.07 +0.01 22 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 0.18 +0.01 22 0 272 0
29SEP26 36.00 P 0.00 0.00 0.00 0.28 +0.01 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 0.61 +0.04 22 0 21 0
29SEP26 39.00 P 0.86 0.86 0.86 0.84 +0.03 22 8 35 +8
29SEP26 40.00 P 0.00 0.00 0.00 1.15 +0.02 22 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 1.51 +0.03 22 0 37 0
29SEP26 42.00 P 0.00 0.00 0.00 1.93 +0.03 22 0 3 0
29SEP26 43.00 P 0.00 0.00 0.00 2.41 +0.03 22 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.97 +0.04 23 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 3.49 +0.04 22 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 4.15 +0.05 22 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.86 +0.06 22 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 5.63 +0.06 22 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 6.44 +0.07 22 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 7.28 +0.07 22 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 9.52 +0.07 22 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.88 +0.07 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.32 +0.08 22 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.78 +0.08 21 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 100 0
30DEC26 29.00 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 0.00 21 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 0.00 21 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.12 +0.01 21 0 97 0
30DEC26 33.00 P 0.00 0.00 0.00 0.18 +0.01 21 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.26 +0.01 21 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.38 +0.02 21 0 7 0
30DEC26 36.00 P 0.00 0.00 0.00 0.52 +0.02 21 0 84 0
30DEC26 37.00 P 0.00 0.00 0.00 0.73 +0.02 22 0 0 0
30DEC26 38.00 P 0.98 0.98 0.98 0.97 +0.03 22 4 4 +4
30DEC26 39.00 P 0.00 0.00 0.00 1.25 +0.03 22 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 1.57 +0.03 22 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 1.97 +0.04 22 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 2.41 +0.05 22 0 14 0
30DEC26 43.00 P 0.00 0.00 0.00 2.90 +0.05 22 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.46 +0.06 22 0 75 0
30DEC26 45.00 P 0.00 0.00 0.00 4.06 +0.06 22 0 90 0
30DEC26 46.00 P 0.00 0.00 0.00 4.57 +0.06 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.26 +0.06 21 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.98 +0.07 21 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.75 +0.07 21 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.55 +0.07 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 9.70 +0.08 21 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.98 +0.08 21 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 14.37 +0.08 21 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.81 +0.08 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 0.20 -0.01 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.41 0.00 21 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 0.54 -0.01 21 0 10 0
30MAR27 36.00 P 0.00 0.00 0.00 0.72 -0.01 21 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.97 0.00 21 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.22 +0.01 21 0 26 0
30MAR27 39.00 P 0.00 0.00 0.00 1.45 0.00 20 0 39 0
30MAR27 40.00 P 0.00 0.00 0.00 1.89 0.00 21 0 0 0
30MAR27 41.00 P 2.34 2.34 2.34 2.28 0.00 21 1 10 +1
30MAR27 42.00 P 0.00 0.00 0.00 2.74 0.00 21 0 4 0
30MAR27 43.00 P 0.00 0.00 0.00 3.23 +0.01 21 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.79 +0.01 21 0 0 0
30MAR27 45.00 P 4.52 4.52 4.46 4.37 +0.01 22 11 11 +1
30MAR27 46.00 P 0.00 0.00 0.00 4.87 +0.01 21 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.53 +0.02 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.24 +0.03 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.98 +0.03 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.76 +0.04 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.83 +0.04 21 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.07 +0.06 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.41 +0.07 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.83 +0.08 21 0 0 0
TOTAL PUT 401 30,891 +183
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$ 183.70
29APR26 140.00 C 0.00 0.00 0.00 43.75 -3.11 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 41.26 -3.10 65 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 38.76 -3.11 60 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 36.26 -3.11 54 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 33.76 -3.11 49 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 31.26 -3.11 42 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 28.76 -3.11 0 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 26.26 -3.11 0 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 23.77 -3.11 39 0 31 0
29APR26 162.50 C 0.00 0.00 0.00 21.28 -3.11 38 0 45 0
29APR26 165.00 C 0.00 0.00 0.00 18.80 -3.11 37 0 91 0
29APR26 167.50 C 0.00 0.00 0.00 16.35 -3.10 37 0 35 0
29APR26 170.00 C 0.00 0.00 0.00 13.95 -3.07 37 0 53 0
29APR26 172.50 C 0.00 0.00 0.00 11.63 -3.03 37 0 86 0
29APR26 175.00 C 0.00 0.00 0.00 9.45 -2.94 37 0 58 0
29APR26 177.50 C 0.00 0.00 0.00 7.44 -2.81 37 0 29 0
29APR26 180.00 C 0.00 0.00 0.00 5.84 -2.44 39 0 201 0
29APR26 182.50 C 0.00 0.00 0.00 4.28 -2.32 38 0 99 0
29APR26 185.00 C 3.45 3.45 3.02 3.00 -2.02 37 54 140 0
29APR26 187.50 C 2.95 2.95 2.95 1.99 -1.80 37 9 195 0
29APR26 190.00 C 2.06 2.30 2.06 1.27 -1.44 37 60 185 0
29APR26 192.50 C 0.00 0.00 0.00 0.81 -1.06 37 0 68 0
29APR26 195.00 C 0.67 0.67 0.67 0.48 -0.77 37 15 64 +15
29APR26 197.50 C 0.50 0.50 0.50 0.27 -0.56 37 15 335 +9
29APR26 200.00 C 0.00 0.00 0.00 0.14 -0.38 37 0 330 0
29APR26 205.00 C 0.00 0.00 0.00 0.04 -0.14 37 0 344 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 -0.05 38 0 312 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 50 0 46 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 55 0 82 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 61 0 36 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 66 0 27 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 71 0 56 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 76 0 6 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 90 0 75 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 140.00 C 0.00 0.00 0.00 44.14 -3.06 41 0 0 0
28MAY26 142.50 C 0.00 0.00 0.00 41.70 -3.05 41 0 0 0
28MAY26 145.00 C 0.00 0.00 0.00 39.29 -3.51 41 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 36.90 -3.60 41 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 34.55 -3.57 41 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 32.23 -3.57 41 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 29.96 -2.85 41 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 27.75 -2.78 41 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 25.60 -2.71 41 0 15 0
28MAY26 162.50 C 0.00 0.00 0.00 23.53 -2.62 41 0 15 0
28MAY26 165.00 C 0.00 0.00 0.00 21.53 -2.52 41 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 19.62 -2.42 41 0 20 0
28MAY26 170.00 C 0.00 0.00 0.00 17.80 -2.30 41 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 16.07 -2.19 41 0 66 0
28MAY26 175.00 C 0.00 0.00 0.00 14.45 -2.07 41 0 22 0
28MAY26 177.50 C 0.00 0.00 0.00 12.94 -1.93 41 0 19 0
28MAY26 180.00 C 0.00 0.00 0.00 11.46 -1.87 41 0 32 0
28MAY26 182.50 C 0.00 0.00 0.00 10.11 -1.93 41 0 25 0
28MAY26 185.00 C 0.00 0.00 0.00 8.75 -1.96 40 0 106 0
28MAY26 187.50 C 0.00 0.00 0.00 7.69 -1.78 40 0 88 0
28MAY26 190.00 C 0.00 0.00 0.00 6.73 -1.57 40 0 56 0
28MAY26 192.50 C 0.00 0.00 0.00 5.86 -1.41 40 0 75 0
28MAY26 195.00 C 0.00 0.00 0.00 5.07 -1.27 40 0 35 0
28MAY26 197.50 C 0.00 0.00 0.00 4.39 -1.13 40 0 25 0
28MAY26 200.00 C 3.58 3.58 3.58 3.77 -1.02 41 17 59 +17
28MAY26 205.00 C 0.00 0.00 0.00 2.74 -0.82 41 0 51 0
28MAY26 210.00 C 0.00 0.00 0.00 1.96 -0.62 41 0 48 0
28MAY26 215.00 C 0.00 0.00 0.00 1.42 -0.41 41 0 53 0
28MAY26 220.00 C 0.00 0.00 0.00 0.98 -0.27 41 0 10 0
28MAY26 225.00 C 0.00 0.00 0.00 0.67 -0.19 41 0 0 0
28MAY26 230.00 C 0.00 0.00 0.00 0.45 -0.13 41 0 4 0
28MAY26 235.00 C 0.00 0.00 0.00 0.30 -0.09 41 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.20 -0.06 41 0 0 0
28MAY26 245.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 0 0
28MAY26 250.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
28MAY26 255.00 C 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28MAY26 265.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 45.04 -2.98 41 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 42.75 -2.95 41 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 41.11 -3.24 46 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 38.89 -3.19 45 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 36.72 -2.23 45 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 34.50 -2.93 44 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 31.95 -2.73 41 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 29.96 -2.67 41 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 28.03 -2.61 41 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 26.17 -2.53 41 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 24.37 -2.47 41 0 14 0
29JUN26 167.50 C 0.00 0.00 0.00 22.66 -2.38 41 0 15 0
29JUN26 170.00 C 0.00 0.00 0.00 21.01 -2.31 41 0 15 0
29JUN26 172.50 C 0.00 0.00 0.00 19.45 -2.22 41 0 15 0
29JUN26 175.00 C 0.00 0.00 0.00 17.96 -2.13 41 0 15 0
29JUN26 177.50 C 0.00 0.00 0.00 16.55 -2.04 41 0 45 0
29JUN26 180.00 C 0.00 0.00 0.00 15.27 -1.89 41 0 15 0
29JUN26 182.50 C 0.00 0.00 0.00 14.04 -1.89 41 0 45 0
29JUN26 185.00 C 0.00 0.00 0.00 12.79 -1.83 41 0 123 0
29JUN26 187.50 C 0.00 0.00 0.00 11.61 -1.85 41 0 30 0
29JUN26 190.00 C 0.00 0.00 0.00 10.59 -1.71 41 0 35 0
29JUN26 192.50 C 0.00 0.00 0.00 9.72 -1.59 41 0 47 0
29JUN26 195.00 C 0.00 0.00 0.00 8.87 -1.47 41 0 75 0
29JUN26 197.50 C 0.00 0.00 0.00 8.05 -1.39 41 0 30 0
29JUN26 200.00 C 8.02 8.02 7.62 7.26 -1.32 41 34 395 +28
29JUN26 205.00 C 6.55 6.55 6.39 5.90 -1.23 41 34 713 +34
29JUN26 210.00 C 0.00 0.00 0.00 4.73 -1.06 41 0 360 0
29JUN26 215.00 C 0.00 0.00 0.00 3.79 -0.78 41 0 15 0
29JUN26 220.00 C 0.00 0.00 0.00 3.02 -0.66 41 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 2.39 -0.55 41 0 15 0
29JUN26 230.00 C 0.00 0.00 0.00 1.88 -0.45 41 0 72 0
29JUN26 235.00 C 0.00 0.00 0.00 1.47 -0.37 41 0 15 0
29JUN26 240.00 C 0.00 0.00 0.00 1.14 -0.31 41 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 0.88 -0.25 41 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 0.68 -0.20 41 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 0.52 -0.16 41 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 0.39 -0.13 41 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 0.30 -0.10 41 0 2 0
30JUL26 147.50 C 0.00 0.00 0.00 40.74 -2.06 46 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 38.56 -3.08 45 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 36.51 -3.05 44 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 34.14 -3.41 42 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 32.30 -2.58 42 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 30.51 -2.53 42 0 4 0
30JUL26 162.50 C 0.00 0.00 0.00 28.79 -2.47 42 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 27.12 -2.41 42 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 25.52 -2.34 42 0 0 0
30JUL26 170.00 C 0.00 0.00 0.00 23.98 -2.28 42 0 0 0
30JUL26 172.50 C 0.00 0.00 0.00 22.51 -2.21 42 0 44 0
30JUL26 175.00 C 0.00 0.00 0.00 21.10 -2.13 42 0 30 0
30JUL26 177.50 C 0.00 0.00 0.00 19.75 -2.07 42 0 3 0
30JUL26 180.00 C 0.00 0.00 0.00 18.53 -1.93 42 0 13 0
30JUL26 182.50 C 0.00 0.00 0.00 17.39 -1.81 42 0 12 0
30JUL26 185.00 C 0.00 0.00 0.00 16.24 -1.71 43 0 15 0
30JUL26 187.50 C 0.00 0.00 0.00 15.16 -1.74 43 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 14.11 -1.64 43 0 23 0
30JUL26 192.50 C 0.00 0.00 0.00 13.14 -1.61 43 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 12.23 -1.49 43 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 11.37 -1.46 43 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 10.58 -1.17 43 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 8.93 -1.39 42 0 30 0
30JUL26 210.00 C 0.00 0.00 0.00 7.54 -1.27 42 0 30 0
30JUL26 215.00 C 0.00 0.00 0.00 6.40 -1.02 42 0 46 0
30JUL26 220.00 C 0.00 0.00 0.00 5.41 -0.91 42 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 4.56 -0.80 42 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 3.83 -0.70 42 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 3.21 -0.61 42 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 2.76 -0.55 42 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 49.12 -2.77 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 47.17 -2.73 43 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 45.26 -2.70 43 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 43.40 -2.65 43 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 41.59 -2.61 43 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 39.82 -2.57 43 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 38.11 -2.51 43 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 36.44 -2.47 43 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 34.82 -2.42 43 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 33.25 -2.37 43 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 31.73 -2.32 43 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 30.26 -2.27 43 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 29.37 -1.68 44 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 27.47 -2.16 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 26.15 -2.10 43 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 24.88 -2.05 43 0 415 0
29SEP26 180.00 C 0.00 0.00 0.00 23.96 -1.69 44 0 401 0
29SEP26 182.50 C 0.00 0.00 0.00 22.77 -1.65 44 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 21.63 -1.87 44 0 15 0
29SEP26 187.50 C 0.00 0.00 0.00 20.54 -1.82 44 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 19.42 -1.84 44 0 0 0
29SEP26 192.50 C 0.00 0.00 0.00 18.43 -1.67 44 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 17.45 -1.66 44 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 16.65 -1.66 44 0 30 0
29SEP26 200.00 C 0.00 0.00 0.00 15.75 -1.64 44 0 273 0
29SEP26 205.00 C 0.00 0.00 0.00 14.15 -1.53 44 0 15 0
29SEP26 210.00 C 0.00 0.00 0.00 12.41 -1.67 43 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 11.07 -1.24 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 9.87 -1.14 43 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 8.78 -1.05 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 7.80 -0.97 43 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 6.92 -0.89 43 0 15 0
29SEP26 240.00 C 0.00 0.00 0.00 6.13 -0.81 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 5.43 -0.74 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 4.94 -0.70 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 4.24 -0.61 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 3.74 -0.56 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 3.30 -0.50 43 0 15 0
30DEC26 140.00 C 0.00 0.00 0.00 52.88 -2.69 43 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 51.11 -2.65 43 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 49.37 -2.62 43 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 47.68 -2.58 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 46.02 -2.55 43 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 44.41 -2.51 43 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 42.84 -2.47 43 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 41.31 -2.43 43 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 39.82 -2.39 43 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 38.37 -2.35 43 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 36.97 -2.30 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.60 -2.27 43 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 34.28 -2.22 43 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 32.99 -2.18 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.74 -2.14 43 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 30.54 -2.09 43 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 29.37 -2.67 43 0 0 0
30DEC26 182.50 C 0.00 0.00 0.00 28.73 -2.12 44 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 27.62 -2.02 44 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 26.56 -1.89 44 0 0 0
30DEC26 190.00 C 0.00 0.00 0.00 25.53 -1.85 44 0 1 0
30DEC26 192.50 C 0.00 0.00 0.00 24.50 -1.84 44 0 0 0
30DEC26 195.00 C 0.00 0.00 0.00 23.55 -1.79 44 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 22.69 -1.69 44 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 21.78 -1.73 44 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 20.07 -1.67 44 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 18.04 -2.04 43 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 16.59 -1.45 43 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 15.25 -1.37 43 0 15 0
30DEC26 225.00 C 0.00 0.00 0.00 14.00 -1.30 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 12.85 -1.23 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 11.79 -1.15 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 10.81 -1.09 43 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 9.91 -1.02 43 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 9.08 -0.96 43 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 8.31 -0.90 43 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 7.61 -0.85 43 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 6.97 -0.79 43 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 56.17 -2.62 43 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 54.51 -2.58 43 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 52.88 -2.56 43 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 51.29 -2.52 43 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 49.74 -2.49 43 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 48.22 -2.45 43 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 46.74 -2.42 43 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 45.30 -2.38 43 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 43.89 -2.35 43 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 42.52 -2.31 43 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 41.19 -2.27 43 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 39.89 -2.23 43 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 38.62 -2.20 43 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 37.39 -2.16 43 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.19 -2.12 43 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.02 -2.09 43 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 33.89 -2.05 43 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 32.79 -2.01 43 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 32.41 -1.28 44 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.27 -2.14 44 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 30.26 -2.18 44 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 29.28 -2.13 44 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 28.43 -1.86 44 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 27.53 -1.93 44 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 26.64 -1.74 44 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 24.94 -1.67 44 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 23.29 -1.67 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 20.98 -1.68 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 19.66 -1.37 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 18.41 -1.31 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 17.27 -1.23 43 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 16.20 -1.08 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 15.22 -0.92 43 0 0 0
TOTAL CALL 238 8,259 +103
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 66 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 48 0 103 0
29APR26 157.50 P 0.00 0.00 0.00 0.01 0.00 44 0 95 0
29APR26 160.00 P 0.00 0.00 0.00 0.01 0.00 40 0 61 0
29APR26 162.50 P 0.00 0.00 0.00 0.01 0.00 36 0 50 0
29APR26 165.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 100 0
29APR26 167.50 P 0.00 0.00 0.00 0.09 +0.02 37 0 73 0
29APR26 170.00 P 0.00 0.00 0.00 0.18 +0.03 37 0 44 0
29APR26 172.50 P 0.00 0.00 0.00 0.38 +0.09 37 0 180 0
29APR26 175.00 P 0.52 0.52 0.52 0.70 +0.18 37 2 207 0
29APR26 177.50 P 0.00 0.00 0.00 1.21 +0.31 37 0 143 0
29APR26 180.00 P 1.96 1.96 1.96 1.95 +0.52 37 15 70 +15
29APR26 182.50 P 2.10 2.10 2.10 2.86 +0.74 36 16 74 0
29APR26 185.00 P 0.00 0.00 0.00 4.07 +1.02 36 0 133 0
29APR26 187.50 P 0.00 0.00 0.00 5.71 +1.49 37 0 71 0
29APR26 190.00 P 0.00 0.00 0.00 7.52 +1.74 37 0 109 0
29APR26 192.50 P 0.00 0.00 0.00 9.52 +2.05 37 0 82 0
29APR26 195.00 P 0.00 0.00 0.00 11.71 +2.35 37 0 55 0
29APR26 197.50 P 0.00 0.00 0.00 14.01 +2.58 37 0 256 0
29APR26 200.00 P 0.00 0.00 0.00 16.39 +2.75 37 0 290 0
29APR26 205.00 P 0.00 0.00 0.00 21.31 +2.99 37 0 90 0
29APR26 210.00 P 0.00 0.00 0.00 26.30 +3.08 0 0 60 0
29APR26 215.00 P 0.00 0.00 0.00 31.30 +3.10 0 0 45 0
29APR26 220.00 P 0.00 0.00 0.00 36.30 +3.10 0 0 15 0
29APR26 225.00 P 0.00 0.00 0.00 41.30 +3.10 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 46.30 +3.10 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 51.30 +3.10 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 56.30 +3.10 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 61.30 +3.10 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 66.30 +3.10 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 71.30 +3.10 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 76.30 +3.10 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 81.30 +3.10 0 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 0.12 +0.04 41 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 0.18 +0.06 41 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 0.26 +0.09 41 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 0.37 +0.13 41 0 64 0
28MAY26 150.00 P 0.00 0.00 0.00 0.50 +0.15 41 0 16 0
28MAY26 152.50 P 0.00 0.00 0.00 0.68 +0.21 41 0 16 0
28MAY26 155.00 P 0.00 0.00 0.00 0.92 +0.27 41 0 78 0
28MAY26 157.50 P 0.00 0.00 0.00 1.19 +0.32 41 0 30 0
28MAY26 160.00 P 0.00 0.00 0.00 1.55 +0.42 41 0 46 0
28MAY26 162.50 P 0.00 0.00 0.00 1.97 +0.49 41 0 3 0
28MAY26 165.00 P 2.70 2.70 2.49 2.53 +0.66 42 20 21 +5
28MAY26 167.50 P 0.00 0.00 0.00 3.04 +0.61 41 0 26 0
28MAY26 170.00 P 3.61 3.61 3.61 3.65 +0.64 41 5 2,903 +5
28MAY26 172.50 P 0.00 0.00 0.00 4.38 +0.71 40 0 17 0
28MAY26 175.00 P 5.25 5.25 5.25 5.21 +0.81 40 2 38 +2
28MAY26 177.50 P 6.07 6.07 6.07 6.18 +0.98 40 5 20 +5
28MAY26 180.00 P 0.00 0.00 0.00 7.58 +1.47 42 0 72 0
28MAY26 182.50 P 0.00 0.00 0.00 8.82 +1.69 42 0 82 0
28MAY26 185.00 P 0.00 0.00 0.00 10.23 +1.97 42 0 51 0
28MAY26 187.50 P 0.00 0.00 0.00 11.00 +1.51 40 0 68 0
28MAY26 190.00 P 0.00 0.00 0.00 12.47 +1.62 39 0 87 0
28MAY26 192.50 P 0.00 0.00 0.00 14.45 +2.14 41 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 16.16 +2.08 41 0 30 0
28MAY26 197.50 P 0.00 0.00 0.00 17.93 +2.19 41 0 45 0
28MAY26 200.00 P 0.00 0.00 0.00 19.81 +2.30 41 0 36 0
28MAY26 205.00 P 0.00 0.00 0.00 23.76 +2.48 41 0 27 0
28MAY26 210.00 P 0.00 0.00 0.00 27.96 +2.63 41 0 66 0
28MAY26 215.00 P 0.00 0.00 0.00 32.37 +2.75 41 0 120 0
28MAY26 220.00 P 0.00 0.00 0.00 36.72 +2.61 38 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 41.68 +3.21 41 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 46.49 +3.29 41 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 51.38 +3.05 41 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 56.32 +3.07 41 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 61.30 +3.09 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 66.30 +3.10 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 71.30 +3.10 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 76.30 +3.10 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 81.30 +3.10 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 0.74 +0.14 41 0 1 0
29JUN26 142.50 P 0.00 0.00 0.00 0.93 +0.15 41 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 1.17 +0.20 41 0 15 0
29JUN26 147.50 P 0.00 0.00 0.00 1.44 +0.22 41 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 1.78 +0.29 41 0 3 0
29JUN26 152.50 P 0.00 0.00 0.00 2.16 +0.32 41 0 2 0
29JUN26 155.00 P 0.00 0.00 0.00 2.59 +0.38 41 0 3 0
29JUN26 157.50 P 0.00 0.00 0.00 3.10 +0.45 41 0 3 0
29JUN26 160.00 P 0.00 0.00 0.00 3.64 +0.49 41 0 15 0
29JUN26 162.50 P 0.00 0.00 0.00 4.30 +0.61 41 0 30 0
29JUN26 165.00 P 0.00 0.00 0.00 5.10 +0.75 42 0 30 0
29JUN26 167.50 P 0.00 0.00 0.00 5.76 +0.60 41 0 120 0
29JUN26 170.00 P 0.00 0.00 0.00 6.63 +0.76 41 0 333 0
29JUN26 172.50 P 0.00 0.00 0.00 7.54 +0.91 41 0 60 0
29JUN26 175.00 P 0.00 0.00 0.00 8.54 +1.04 41 0 109 0
29JUN26 177.50 P 0.00 0.00 0.00 9.59 +1.12 41 0 60 0
29JUN26 180.00 P 0.00 0.00 0.00 10.66 +1.25 41 0 60 0
29JUN26 182.50 P 0.00 0.00 0.00 11.81 +1.16 40 0 96 0
29JUN26 185.00 P 0.00 0.00 0.00 13.29 +1.42 41 0 48 0
29JUN26 187.50 P 0.00 0.00 0.00 14.51 +1.34 40 0 72 0
29JUN26 190.00 P 0.00 0.00 0.00 15.95 +1.46 40 0 104 0
29JUN26 192.50 P 0.00 0.00 0.00 17.49 +1.60 40 0 45 0
29JUN26 195.00 P 0.00 0.00 0.00 19.36 +1.94 41 0 45 0
29JUN26 197.50 P 0.00 0.00 0.00 21.00 +1.76 41 0 24 0
29JUN26 200.00 P 0.00 0.00 0.00 22.78 +1.93 41 0 300 0
29JUN26 205.00 P 0.00 0.00 0.00 26.41 +2.03 41 0 1,871 0
29JUN26 210.00 P 0.00 0.00 0.00 30.31 +2.21 41 0 300 0
29JUN26 215.00 P 0.00 0.00 0.00 34.23 +2.23 40 0 30 0
29JUN26 220.00 P 0.00 0.00 0.00 38.52 +2.37 41 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 42.88 +2.63 40 0 0 0
29JUN26 230.00 P 0.00 0.00 0.00 47.40 +2.74 40 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 51.86 +3.10 38 0 0 0
29JUN26 240.00 P 0.00 0.00 0.00 56.70 +2.61 39 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 61.46 +2.91 38 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 66.49 +2.96 41 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 71.39 +3.00 41 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 76.33 +3.04 41 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 81.30 +3.07 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 2.87 +0.30 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 3.38 +0.40 42 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 3.90 +0.40 42 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 4.48 +0.47 42 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 5.15 +0.55 42 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 5.82 +0.55 42 0 1 0
30JUL26 162.50 P 0.00 0.00 0.00 6.60 +0.66 42 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 7.41 +0.69 42 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 8.31 +0.84 42 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 9.22 +0.85 42 0 3 0
30JUL26 172.50 P 0.00 0.00 0.00 10.20 +0.91 42 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 11.20 +0.93 42 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 12.32 +1.00 42 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 13.54 +1.14 42 0 9 0
30JUL26 182.50 P 0.00 0.00 0.00 14.80 +0.93 42 0 45 0
30JUL26 185.00 P 0.00 0.00 0.00 16.18 +1.34 42 0 66 0
30JUL26 187.50 P 0.00 0.00 0.00 17.38 +1.18 41 0 15 0
30JUL26 190.00 P 0.00 0.00 0.00 18.78 +1.33 41 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 20.33 +1.44 41 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 22.27 +1.87 42 0 16 0
30JUL26 197.50 P 0.00 0.00 0.00 23.89 +1.66 42 0 8 0
30JUL26 200.00 P 0.00 0.00 0.00 25.52 +1.66 42 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 28.92 +1.75 42 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 32.65 +1.88 42 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 36.55 +2.28 42 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 40.59 +2.37 42 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 44.77 +2.44 42 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 48.93 +2.38 41 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 53.45 +2.69 42 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 57.91 +2.66 42 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 4.02 +0.38 43 0 1 0
29SEP26 142.50 P 0.00 0.00 0.00 4.56 +0.39 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 5.09 +0.38 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 5.73 +0.49 43 0 3 0
29SEP26 150.00 P 0.00 0.00 0.00 6.42 +0.52 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 7.11 +0.52 43 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 7.85 +0.57 43 0 6 0
29SEP26 157.50 P 0.00 0.00 0.00 8.71 +0.70 43 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 9.58 +0.70 43 0 2 0
29SEP26 162.50 P 0.00 0.00 0.00 10.44 +0.70 43 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 11.47 +0.86 43 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 12.44 +0.94 43 0 5 0
29SEP26 170.00 P 0.00 0.00 0.00 13.41 +0.95 43 0 100 0
29SEP26 172.50 P 0.00 0.00 0.00 14.49 +1.01 43 0 15 0
29SEP26 175.00 P 0.00 0.00 0.00 15.62 +1.07 43 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 16.80 +1.12 43 0 400 0
29SEP26 180.00 P 0.00 0.00 0.00 18.05 +1.17 43 0 445 0
29SEP26 182.50 P 0.00 0.00 0.00 19.36 +1.23 43 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 20.67 +1.27 43 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 22.12 +1.38 43 0 23 0
29SEP26 190.00 P 0.00 0.00 0.00 23.57 +1.37 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 25.07 +1.43 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 26.63 +1.50 43 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 28.23 +1.67 43 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 29.83 +1.63 43 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 33.22 +1.72 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 36.82 +1.96 43 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 40.51 +2.03 43 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 44.18 +2.01 43 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 48.30 +2.00 43 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 52.28 +2.30 43 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 56.44 +2.59 43 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 60.68 +2.35 43 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 64.94 +2.37 43 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 69.39 +2.54 43 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 73.85 +2.68 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 78.36 +2.59 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 82.99 +2.71 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 7.00 +0.47 43 0 1 0
30DEC26 142.50 P 0.00 0.00 0.00 7.71 +0.47 43 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 8.42 +0.47 43 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 9.14 +0.48 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 10.01 +0.63 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 10.86 +0.60 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 11.72 +0.57 43 0 1 0
30DEC26 157.50 P 0.00 0.00 0.00 12.68 +0.64 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 13.55 +0.82 43 0 15 0
30DEC26 162.50 P 0.00 0.00 0.00 14.53 +0.86 43 0 100 0
30DEC26 165.00 P 0.00 0.00 0.00 15.56 +0.91 43 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 16.53 +0.88 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 17.69 +0.98 43 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 18.84 +1.02 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 20.03 +1.06 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 21.31 +1.04 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 22.60 +1.09 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 23.90 +1.14 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 25.31 +1.20 43 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 26.72 +1.27 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 28.18 +1.29 42 0 1 0
30DEC26 192.50 P 0.00 0.00 0.00 29.68 +1.39 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 31.21 +1.43 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 32.81 +1.55 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 34.79 +1.98 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 38.12 +2.08 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 41.47 +2.06 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 45.01 +2.11 43 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 48.38 +1.93 43 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 52.22 +2.06 43 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 56.21 +1.93 43 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 60.20 +2.05 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 64.21 +2.06 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 68.25 +2.09 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 72.49 +2.28 43 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 76.76 +2.29 43 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 81.05 +2.31 43 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 85.40 +2.37 43 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 9.53 +0.47 43 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 10.26 +0.47 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 11.15 +0.63 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.69 +0.61 42 0 15 0
30MAR27 150.00 P 0.00 0.00 0.00 12.57 +0.61 42 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 13.45 +0.22 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 14.34 +0.62 42 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 15.86 +0.80 43 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 16.45 +0.80 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 17.51 +0.80 42 0 15 0
30MAR27 165.00 P 0.00 0.00 0.00 18.80 +1.02 42 0 101 0
30MAR27 167.50 P 0.00 0.00 0.00 19.84 +0.99 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 21.03 +0.98 42 0 15 0
30MAR27 172.50 P 0.00 0.00 0.00 22.27 +1.03 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 23.54 +1.07 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 24.84 +1.10 42 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 26.19 +1.14 42 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 27.57 +1.18 42 0 39 0
30MAR27 185.00 P 0.00 0.00 0.00 28.85 +0.96 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 30.28 +1.46 42 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 31.62 +1.41 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 33.11 +1.30 42 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 34.28 +0.99 41 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 35.74 +0.19 41 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 37.23 +1.29 41 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 41.73 +1.53 43 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 45.10 +1.54 43 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 48.49 +1.55 43 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 52.07 +1.74 43 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 55.78 +1.80 43 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 59.50 +1.80 43 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 63.25 +1.82 43 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 67.21 +2.03 43 0 0 0
TOTAL PUT 65 12,739 +32
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$ 7.59
29APR26 4.90 C 0.00 0.00 0.00 2.69 +0.02 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.59 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.34 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.09 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.84 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.59 +0.02 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.34 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.84 +0.02 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.59 +0.02 0 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 0.35 +0.02 24 0 126 0
29APR26 7.50 C 0.00 0.00 0.00 0.14 +0.01 22 0 611 0
29APR26 7.75 C 0.00 0.00 0.00 0.03 0.00 22 0 603 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 28 0 336 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 257 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 70 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 31 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.71 +0.03 86 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.61 +0.03 82 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.36 +0.03 73 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.11 +0.03 64 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.87 +0.04 64 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.62 +0.04 55 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.36 +0.03 41 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.63 +0.01 26 0 140 0
28MAY26 7.25 C 0.00 0.00 0.00 0.43 +0.01 27 0 140 0
28MAY26 7.50 C 0.27 0.27 0.27 0.27 0.00 27 1 98 +1
28MAY26 7.75 C 0.15 0.15 0.15 0.16 +0.01 28 60 394 +60
28MAY26 8.00 C 0.08 0.08 0.08 0.08 0.00 28 10 380 0
28MAY26 8.25 C 0.00 0.00 0.00 0.04 0.00 28 0 788 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 29 0 110 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 107 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 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 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.71 +0.03 76 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.61 +0.03 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.36 +0.03 65 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.11 +0.03 58 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.87 +0.04 56 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.62 +0.04 50 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.37 +0.04 43 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.86 +0.02 25 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.63 +0.01 25 0 500 0
29JUN26 7.25 C 0.00 0.00 0.00 0.44 +0.01 26 0 62 0
29JUN26 7.50 C 0.00 0.00 0.00 0.28 0.00 26 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.17 +0.01 26 0 50 0
29JUN26 8.00 C 0.00 0.00 0.00 0.10 +0.01 26 0 541 0
29JUN26 8.25 C 0.00 0.00 0.00 0.06 +0.01 27 0 706 0
29JUN26 8.50 C 0.00 0.00 0.00 0.03 0.00 26 0 112 0
29JUN26 8.75 C 0.00 0.00 0.00 0.02 0.00 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 2.61 +0.03 66 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.36 +0.03 59 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.11 +0.03 53 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.87 +0.04 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.62 +0.04 45 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.37 +0.04 39 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.87 +0.02 27 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.65 +0.02 26 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.46 0.00 26 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.32 0.00 26 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.21 0.00 26 0 0 0
30JUL26 8.00 C 0.14 0.14 0.14 0.14 0.00 26 2 3 -1
30JUL26 8.25 C 0.00 0.00 0.00 0.09 0.00 26 0 10 0
30JUL26 8.50 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 0.00 26 0 28 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 0.00 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 2.71 +0.03 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.61 +0.03 57 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 +0.03 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.11 +0.03 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.87 +0.04 44 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.62 +0.04 39 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.37 +0.04 34 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.11 +0.02 26 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.88 +0.02 25 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.68 +0.02 25 0 400 0
29SEP26 7.25 C 0.00 0.00 0.00 0.51 +0.01 25 0 400 0
29SEP26 7.50 C 0.39 0.39 0.39 0.37 -0.01 24 14 54 +14
29SEP26 7.75 C 0.00 0.00 0.00 0.29 +0.01 25 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.22 +0.01 25 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.17 +0.01 26 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.09 +0.01 26 0 8 0
29SEP26 9.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 19 0
29SEP26 9.50 C 0.00 0.00 0.00 0.04 +0.01 27 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 2.71 +0.03 50 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.61 +0.03 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.36 +0.03 43 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.11 +0.03 39 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 1.87 +0.04 37 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 1.62 +0.04 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.38 +0.05 30 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.13 +0.02 26 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 +0.01 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.76 +0.01 25 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 0.63 +0.01 26 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.52 +0.02 26 0 100 0
30DEC26 7.75 C 0.00 0.00 0.00 0.43 +0.02 26 0 619 0
30DEC26 8.00 C 0.34 0.34 0.34 0.33 0.00 25 5 307 +5
30DEC26 8.25 C 0.00 0.00 0.00 0.28 +0.01 25 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 0.00 25 0 9 0
30DEC26 8.75 C 0.00 0.00 0.00 0.18 0.00 25 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 0.00 25 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.11 0.00 25 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.09 0.00 25 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.07 0.00 25 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.03 0.00 25 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.72 +0.04 46 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.62 +0.04 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.36 +0.03 38 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.12 +0.04 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.88 +0.05 34 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 1.63 +0.05 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.42 +0.05 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.21 +0.05 27 0 10 0
30MAR27 6.75 C 0.00 0.00 0.00 1.00 +0.01 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.86 +0.02 25 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.74 0.00 25 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.64 +0.01 26 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.54 0.00 25 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.39 +0.01 26 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.33 +0.01 26 0 8 0
30MAR27 8.75 C 0.00 0.00 0.00 0.27 0.00 25 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 +0.01 26 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.19 +0.01 26 0 3 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 0.00 25 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
TOTAL CALL 92 9,289 +79
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 69 0 199 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 281 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 40 0 493 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 26 0 350 0
29APR26 7.50 P 0.04 0.04 0.04 0.04 -0.02 20 3 863 0
29APR26 7.75 P 0.00 0.00 0.00 0.19 -0.02 22 0 538 0
29APR26 8.00 P 0.00 0.00 0.00 0.42 -0.03 30 0 554 0
29APR26 8.25 P 0.00 0.00 0.00 0.66 -0.02 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.91 -0.02 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.16 -0.02 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.42 -0.01 75 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.67 -0.01 84 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.92 -0.01 93 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.17 -0.01 102 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.42 -0.01 110 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.92 -0.01 127 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.42 -0.01 141 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 45 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 53 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 85 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 0.00 30 0 295 0
28MAY26 6.50 P 0.00 0.00 0.00 0.04 0.00 28 0 317 0
28MAY26 6.75 P 0.10 0.10 0.10 0.08 -0.01 26 3 690 +3
28MAY26 7.00 P 0.17 0.17 0.17 0.17 0.00 27 228 902 -107
28MAY26 7.25 P 0.00 0.00 0.00 0.29 -0.01 27 0 454 0
28MAY26 7.50 P 0.00 0.00 0.00 0.46 -0.01 28 0 85 0
28MAY26 7.75 P 0.00 0.00 0.00 0.65 -0.02 28 0 96 0
28MAY26 8.00 P 0.00 0.00 0.00 0.87 -0.01 28 0 243 0
28MAY26 8.25 P 0.00 0.00 0.00 1.10 -0.02 28 0 94 0
28MAY26 8.50 P 0.00 0.00 0.00 1.34 -0.06 28 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.60 -0.04 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.83 -0.06 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.33 -0.03 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.32 -0.06 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 28 0 57 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 266 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 26 0 198 0
29JUN26 6.50 P 0.08 0.08 0.08 0.07 -0.01 25 10 55 +10
29JUN26 6.75 P 0.00 0.00 0.00 0.14 0.00 25 0 284 0
29JUN26 7.00 P 0.23 0.23 0.23 0.23 0.00 25 2 332 -2
29JUN26 7.25 P 0.00 0.00 0.00 0.35 -0.01 25 0 283 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 -0.01 25 0 423 0
29JUN26 7.75 P 0.00 0.00 0.00 0.70 -0.01 26 0 312 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 -0.01 27 0 568 0
29JUN26 8.25 P 0.00 0.00 0.00 1.12 -0.01 26 0 550 0
29JUN26 8.50 P 0.00 0.00 0.00 1.35 -0.06 25 0 100 0
29JUN26 8.75 P 0.00 0.00 0.00 1.60 -0.05 28 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.84 -0.05 27 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.58 -0.05 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.83 -0.05 0 0 41 0
29JUN26 10.50 P 0.00 0.00 0.00 3.33 -0.05 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.32 -0.06 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.82 -0.06 0 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 0.00 26 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30JUL26 6.25 P 0.08 0.08 0.08 0.07 0.00 26 10 10 +10
30JUL26 6.50 P 0.12 0.12 0.12 0.12 0.00 25 40 82 +40
30JUL26 6.75 P 0.20 0.20 0.18 0.19 -0.02 25 280 432 +280
30JUL26 7.00 P 0.31 0.31 0.28 0.29 0.00 25 220 260 +220
30JUL26 7.25 P 0.40 0.41 0.39 0.41 -0.01 25 140 180 +110
30JUL26 7.50 P 0.00 0.00 0.00 0.56 -0.02 25 0 101 0
30JUL26 7.75 P 0.00 0.00 0.00 0.74 -0.02 25 0 20 0
30JUL26 8.00 P 0.00 0.00 0.00 0.94 -0.01 26 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.15 -0.04 26 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.37 -0.05 25 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.60 -0.06 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.84 -0.06 24 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.08 -0.06 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 0.00 26 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 26 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 0.00 26 0 129 0
29SEP26 6.50 P 0.00 0.00 0.00 0.19 0.00 25 0 295 0
29SEP26 6.75 P 0.28 0.28 0.28 0.27 -0.01 25 2 125 -2
29SEP26 7.00 P 0.00 0.00 0.00 0.37 -0.01 25 0 735 0
29SEP26 7.25 P 0.00 0.00 0.00 0.49 -0.02 24 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 0.65 0.00 25 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 1.00 -0.01 25 0 294 0
29SEP26 8.25 P 0.00 0.00 0.00 1.20 -0.03 25 0 600 0
29SEP26 8.50 P 0.00 0.00 0.00 1.40 -0.05 24 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 1.62 -0.05 24 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.85 -0.06 23 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.09 -0.06 23 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.33 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.83 -0.05 0 0 20 0
29SEP26 10.50 P 0.00 0.00 0.00 3.33 -0.05 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.83 -0.05 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.32 -0.06 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.82 -0.06 0 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 0.06 -0.01 25 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 0.14 -0.01 25 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 0.00 26 0 19 0
30DEC26 6.50 P 0.27 0.27 0.27 0.28 -0.01 25 6 71 +6
30DEC26 6.75 P 0.00 0.00 0.00 0.37 -0.02 25 0 45 0
30DEC26 7.00 P 0.46 0.46 0.46 0.47 -0.03 25 1 24 +1
30DEC26 7.25 P 0.00 0.00 0.00 0.59 -0.02 24 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 -0.01 25 0 9 0
30DEC26 7.75 P 0.00 0.00 0.00 0.90 -0.03 25 0 513 0
30DEC26 8.00 P 0.00 0.00 0.00 1.08 -0.02 25 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 1.25 -0.05 24 0 130 0
30DEC26 8.50 P 0.00 0.00 0.00 1.45 -0.05 24 0 30 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 -0.05 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.88 -0.05 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 -0.03 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 -0.06 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.58 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.85 -0.04 27 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 3.34 -0.04 28 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.83 -0.05 25 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 0.04 -0.01 25 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 0.00 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 0.20 -0.01 25 0 3 0
30MAR27 6.25 P 0.00 0.00 0.00 0.27 -0.01 25 0 8 0
30MAR27 6.50 P 0.00 0.00 0.00 0.36 0.00 26 0 26 0
30MAR27 6.75 P 0.00 0.00 0.00 0.44 -0.01 25 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.55 0.00 25 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.68 -0.01 25 0 27 0
30MAR27 7.50 P 0.00 0.00 0.00 0.82 -0.01 25 0 150 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 0.00 25 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.13 -0.04 24 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.31 -0.05 24 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 1.50 -0.05 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.70 -0.05 24 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.91 -0.05 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.13 -0.05 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.36 -0.07 23 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.59 -0.06 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.85 -0.04 25 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.34 -0.04 26 0 0 0
TOTAL PUT 945 16,346 +569
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$ 103.50
29JUN26 99.99 C 0.00 0.00 0.00 8.58 -2.46 38 0 5 0
29JUN26 103.32 C 0.00 0.00 0.00 7.04 -2.03 39 0 45 0
29JUN26 106.66 C 0.00 0.00 0.00 5.53 -1.95 38 0 24 0
29JUN26 109.99 C 0.00 0.00 0.00 4.49 -1.56 39 0 96 0
29JUN26 113.32 C 0.00 0.00 0.00 3.48 -1.31 39 0 60 0
29JUN26 116.66 C 0.00 0.00 0.00 2.67 -1.08 39 0 42 0
29JUN26 119.99 C 2.34 2.34 2.34 2.02 -0.88 39 10 308 0
29JUN26 123.32 C 0.00 0.00 0.00 1.50 -0.71 39 0 22 0
29JUN26 126.65 C 1.43 1.43 1.43 1.10 -0.56 39 15 36 +15
29JUN26 129.99 C 0.00 0.00 0.00 0.80 -0.44 39 0 16 0
29JUN26 133.32 C 0.00 0.00 0.00 0.59 -0.33 39 0 0 0
29JUN26 136.65 C 0.00 0.00 0.00 0.42 -0.26 39 0 9 0
29JUN26 139.99 C 0.00 0.00 0.00 0.29 -0.19 39 0 18 0
29JUN26 143.32 C 0.00 0.00 0.00 0.21 -0.14 39 0 8 0
29JUN26 146.65 C 0.00 0.00 0.00 0.15 -0.10 39 0 0 0
29JUN26 149.99 C 0.00 0.00 0.00 0.10 -0.08 39 0 183 0
29JUN26 153.32 C 0.00 0.00 0.00 0.07 -0.06 39 0 5 0
29JUN26 156.65 C 0.65 0.65 0.65 0.05 -0.04 39 2 27 -2
29JUN26 159.98 C 0.00 0.00 0.00 0.04 -0.02 40 0 65 0
29JUN26 163.32 C 0.00 0.00 0.00 0.03 -0.02 40 0 1 0
29JUN26 166.65 C 0.00 0.00 0.00 0.02 -0.01 40 0 27 0
TOTAL CALL 27 997 +13
29JUN26 99.99 P 0.00 0.00 0.00 5.06 +1.23 38 0 103 0
29JUN26 103.32 P 0.00 0.00 0.00 6.79 +1.64 39 0 59 0
29JUN26 106.66 P 0.00 0.00 0.00 8.68 +1.89 39 0 173 0
29JUN26 109.99 P 0.00 0.00 0.00 10.91 +2.14 39 0 39 0
29JUN26 113.32 P 0.00 0.00 0.00 13.34 +2.50 40 0 60 0
29JUN26 116.66 P 0.00 0.00 0.00 15.71 +2.31 39 0 90 0
29JUN26 119.99 P 0.00 0.00 0.00 18.41 +2.66 39 0 20 0
29JUN26 123.32 P 0.00 0.00 0.00 21.87 +3.35 44 0 20 0
29JUN26 126.65 P 0.00 0.00 0.00 24.90 +3.51 46 0 98 0
29JUN26 129.99 P 0.00 0.00 0.00 27.70 +3.38 44 0 32 0
29JUN26 133.32 P 0.00 0.00 0.00 30.78 +3.40 45 0 28 0
29JUN26 136.65 P 0.00 0.00 0.00 33.92 +4.00 46 0 68 0
29JUN26 139.99 P 0.00 0.00 0.00 37.55 +4.47 52 0 0 0
29JUN26 143.32 P 0.00 0.00 0.00 40.83 +4.25 55 0 0 0
29JUN26 146.65 P 0.00 0.00 0.00 43.58 +3.77 49 0 0 0
29JUN26 149.99 P 0.00 0.00 0.00 46.84 +3.77 50 0 0 0
29JUN26 153.32 P 0.00 0.00 0.00 50.09 +3.74 50 0 2 0
29JUN26 156.65 P 0.00 0.00 0.00 53.31 +3.66 50 0 0 0
29JUN26 159.98 P 0.00 0.00 0.00 57.11 +4.13 62 0 0 0
29JUN26 163.32 P 0.00 0.00 0.00 60.45 +4.13 65 0 0 0
29JUN26 166.65 P 0.00 0.00 0.00 63.78 +4.13 67 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$ 103.50
24APR26 82.50 C 0.00 0.00 0.00 21.01 -3.63 151 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 18.51 -3.63 133 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 16.01 -3.64 114 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 13.51 -3.64 96 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 11.01 -3.64 78 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 8.51 -3.65 61 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 6.02 -3.65 52 0 0 0
24APR26 100.00 C 3.25 3.50 3.20 3.58 -3.53 44 17 14 +10
24APR26 102.50 C 1.75 1.75 1.00 1.59 -3.24 46 177 155 +155
24APR26 105.00 C 0.81 0.85 0.30 0.47 -2.28 48 243 167 +93
24APR26 107.50 C 0.12 0.18 0.11 0.09 -1.18 49 206 634 +98
24APR26 110.00 C 0.08 0.08 0.03 0.01 -0.44 50 57 289 -19
24APR26 112.50 C 0.04 0.04 0.01 0.01 -0.11 66 56 466 -55
24APR26 115.00 C 0.01 0.01 0.01 0.01 -0.02 81 102 597 +60
24APR26 117.50 C 0.01 0.01 0.01 0.01 0.00 95 12 127 0
24APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 109 0 188 0
24APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 122 0 119 0
24APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 135 0 68 0
24APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 148 0 100 0
24APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 160 0 59 0
24APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 172 0 22 0
24APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 36.03 -4.01 109 0 47 0
29APR26 70.00 C 0.00 0.00 0.00 33.53 -4.01 98 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 31.03 -3.68 87 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 28.58 -3.98 111 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 26.03 -4.02 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 23.52 -3.72 0 0 2 0
29APR26 82.50 C 0.00 0.00 0.00 21.03 -3.61 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 18.53 -3.85 0 0 15 0
29APR26 87.50 C 0.00 0.00 0.00 16.04 -3.61 48 0 147 0
29APR26 90.00 C 14.00 14.00 12.80 13.56 -3.89 48 8 331 +4
29APR26 92.50 C 11.20 11.20 11.20 11.20 -3.45 55 1 819 -1
29APR26 95.00 C 9.22 9.22 9.22 8.75 -3.41 47 10 2,313 0
29APR26 97.50 C 0.00 0.00 0.00 6.51 -3.23 45 0 1,696 0
29APR26 100.00 C 4.73 4.73 3.77 4.62 -2.83 47 10 2,307 -1
29APR26 102.50 C 3.50 3.50 2.43 2.99 -2.42 46 424 1,641 -57
29APR26 105.00 C 2.00 2.07 1.48 1.88 -1.87 47 540 3,924 -61
29APR26 107.50 C 1.75 1.75 0.90 1.08 -1.48 48 176 2,935 -4
29APR26 110.00 C 1.25 1.25 0.55 0.56 -1.00 47 173 2,060 +24
29APR26 112.50 C 0.51 0.51 0.33 0.27 -0.61 47 216 1,320 +61
29APR26 115.00 C 0.50 0.50 0.21 0.12 -0.35 47 117 1,810 -74
29APR26 117.50 C 0.16 0.17 0.15 0.05 -0.18 48 38 1,445 +1
29APR26 120.00 C 0.15 0.15 0.10 0.02 -0.09 48 56 1,382 -21
29APR26 122.50 C 0.08 0.08 0.07 0.01 -0.04 50 16 649 0
29APR26 125.00 C 0.05 0.05 0.04 0.01 -0.01 55 53 1,160 -47
29APR26 127.50 C 0.04 0.04 0.03 0.01 0.00 60 3 461 0
29APR26 130.00 C 0.05 0.05 0.05 0.01 0.00 65 4 759 -4
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 70 0 96 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30APR26 85.00 C 0.00 0.00 0.00 18.71 - 81 0 0 -
30APR26 87.50 C 0.00 0.00 0.00 16.05 -3.60 47 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 13.58 -3.87 47 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 11.20 -3.45 50 0 0 0
30APR26 95.00 C 0.00 0.00 0.00 8.82 -3.35 46 0 0 0
30APR26 97.50 C 6.98 6.98 6.98 6.61 -3.23 45 4 4 +4
30APR26 100.00 C 0.00 0.00 0.00 4.76 -3.06 46 0 0 0
30APR26 102.50 C 2.79 2.85 2.79 3.22 -2.35 46 5 5 +5
30APR26 105.00 C 2.12 2.18 1.81 2.09 -2.03 47 224 166 +136
30APR26 107.50 C 1.61 1.61 1.07 1.25 -1.58 47 159 98 +20
30APR26 110.00 C 1.30 1.30 0.76 0.69 -1.11 47 64 378 +35
30APR26 112.50 C 0.48 0.55 0.41 0.35 -0.74 47 132 1,087 +100
30APR26 115.00 C 0.30 0.30 0.27 0.17 -0.45 47 7 644 +6
30APR26 117.50 C 0.18 0.19 0.18 0.08 -0.25 47 6 148 +5
30APR26 120.00 C 0.13 0.13 0.13 0.03 -0.14 47 2 3 +2
30APR26 122.50 C 0.00 0.00 0.00 0.02 -0.06 50 0 15 0
30APR26 125.00 C 0.00 0.00 0.00 0.01 -0.03 51 0 27 0
30APR26 127.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 36.03 -4.02 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 33.82 -3.72 64 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 31.27 -3.82 55 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 28.68 -3.93 38 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 26.21 -3.85 40 0 6 0
28MAY26 80.00 C 0.00 0.00 0.00 23.86 -3.38 46 0 15 0
28MAY26 82.50 C 0.00 0.00 0.00 21.46 -3.26 45 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 18.94 -3.80 39 0 716 0
28MAY26 87.50 C 0.00 0.00 0.00 16.16 -3.79 0 0 60 0
28MAY26 90.00 C 14.90 14.90 14.90 14.85 -2.78 45 2 2,813 +2
28MAY26 92.50 C 0.00 0.00 0.00 12.32 -3.38 39 0 1,073 0
28MAY26 95.00 C 0.00 0.00 0.00 10.34 -3.14 38 0 1,122 0
28MAY26 97.50 C 8.52 8.90 8.52 8.57 -2.87 39 2 1,365 -1
28MAY26 100.00 C 7.28 7.28 6.78 7.00 -2.51 39 3 1,713 +1
28MAY26 102.50 C 5.39 5.65 4.95 5.64 -2.34 39 76 999 +19
28MAY26 105.00 C 4.50 4.61 3.90 4.43 -1.99 39 306 3,606 -34
28MAY26 107.50 C 3.28 3.59 3.15 3.55 -1.69 40 72 1,223 +21
28MAY26 110.00 C 3.00 3.00 2.39 2.74 -1.44 40 217 2,268 +54
28MAY26 112.50 C 3.00 3.00 1.92 2.06 -1.20 40 169 644 -29
28MAY26 115.00 C 1.93 1.93 1.50 1.53 -0.97 39 157 970 -103
28MAY26 117.50 C 1.52 1.52 1.24 1.12 -0.77 39 56 474 -33
28MAY26 120.00 C 1.25 1.25 0.99 0.80 -0.61 39 179 1,345 -29
28MAY26 122.50 C 0.93 0.93 0.78 0.57 -0.47 39 114 428 +40
28MAY26 125.00 C 0.77 0.77 0.60 0.40 -0.35 39 288 572 +105
28MAY26 127.50 C 0.62 0.62 0.62 0.27 -0.27 39 1 280 0
28MAY26 130.00 C 0.48 0.48 0.48 0.19 -0.19 39 11 945 -2
28MAY26 132.50 C 0.42 0.44 0.42 0.13 -0.14 39 201 523 +181
28MAY26 135.00 C 0.50 0.50 0.33 0.09 -0.09 40 6 53 -5
29JUN26 50.00 C 0.00 0.00 0.00 53.71 -3.80 73 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 51.17 -3.88 54 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 48.67 -3.62 0 0 126 0
29JUN26 57.50 C 0.00 0.00 0.00 46.18 -3.77 0 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 43.69 -3.63 38 0 190 0
29JUN26 62.50 C 0.00 0.00 0.00 41.20 -3.86 40 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 38.71 -3.83 38 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 36.34 -3.78 51 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 33.82 -3.81 45 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 31.28 -3.81 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 28.68 -4.30 0 0 3 0
29JUN26 77.50 C 0.00 0.00 0.00 26.21 -3.99 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 24.28 -3.87 43 0 109 0
29JUN26 82.50 C 0.00 0.00 0.00 21.52 -4.25 33 0 30 0
29JUN26 85.00 C 0.00 0.00 0.00 19.30 -4.17 35 0 12 0
29JUN26 87.50 C 0.00 0.00 0.00 17.66 -3.51 41 0 33 0
29JUN26 90.00 C 0.00 0.00 0.00 15.38 -3.03 38 0 100 0
29JUN26 92.50 C 0.00 0.00 0.00 13.50 -2.89 38 0 365 0
29JUN26 95.00 C 0.00 0.00 0.00 11.75 -2.73 38 0 1,413 0
29JUN26 97.50 C 9.53 10.06 9.53 10.04 -2.66 38 5 1,190 +1
29JUN26 100.00 C 8.13 8.77 8.13 8.63 -2.41 38 24 7,008 -5
29JUN26 102.50 C 7.00 7.11 7.00 7.35 -2.23 38 16 820 +16
29JUN26 105.00 C 6.25 6.25 5.70 6.23 -2.05 38 37 4,842 -36
29JUN26 107.50 C 5.08 5.33 5.04 5.30 -1.80 39 126 1,560 +14
29JUN26 110.00 C 5.00 5.00 4.02 4.41 -1.62 39 83 2,867 -22
29JUN26 112.50 C 3.77 3.89 3.77 3.65 -1.45 39 77 1,175 0
29JUN26 115.00 C 3.49 3.49 3.03 2.98 -1.27 39 53 2,664 -32
29JUN26 117.50 C 2.65 2.65 2.65 2.40 -1.11 39 1 1,852 0
29JUN26 120.00 C 2.51 2.51 2.03 1.96 -0.94 39 124 2,514 +24
29JUN26 122.50 C 1.99 2.02 1.89 1.56 -0.80 39 110 486 +8
29JUN26 125.00 C 1.66 1.77 1.58 1.24 -0.68 39 62 1,194 -8
29JUN26 127.50 C 1.55 1.55 1.45 0.98 -0.57 39 14 653 -5
29JUN26 130.00 C 1.20 1.26 1.12 0.76 -0.48 39 32 2,016 +7
29JUN26 132.50 C 0.00 0.00 0.00 0.61 -0.39 39 0 614 0
29JUN26 135.00 C 0.97 0.97 0.97 0.46 -0.32 38 1 306 0
29JUN26 137.50 C 0.86 0.86 0.86 0.36 -0.27 38 1 360 -1
29JUN26 140.00 C 0.75 0.75 0.69 0.28 -0.21 39 5 2,112 +2
29JUN26 142.50 C 0.66 0.66 0.66 0.21 -0.18 38 1 480 0
29JUN26 145.00 C 0.00 0.00 0.00 0.16 -0.14 38 0 132 0
29JUN26 147.50 C 0.00 0.00 0.00 0.12 -0.11 38 0 231 0
29JUN26 150.00 C 0.43 0.43 0.43 0.09 -0.09 38 3 507 0
29JUN26 152.50 C 0.00 0.00 0.00 0.07 -0.07 38 0 95 0
29JUN26 155.00 C 0.00 0.00 0.00 0.06 -0.05 39 0 344 0
29JUN26 157.50 C 0.00 0.00 0.00 0.04 -0.04 39 0 198 0
29JUN26 160.00 C 0.00 0.00 0.00 0.03 -0.03 39 0 2,280 0
29JUN26 162.50 C 0.00 0.00 0.00 0.02 -0.03 38 0 126 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 -0.03 37 0 209 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 360 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 74 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 41 0 83 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 187 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 13 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
30JUL26 80.00 C 0.00 0.00 0.00 24.33 -4.07 36 0 1 0
30JUL26 82.50 C 0.00 0.00 0.00 22.31 -3.76 38 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 19.80 -4.06 34 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 18.19 -3.59 38 0 31 0
30JUL26 90.00 C 0.00 0.00 0.00 16.25 -3.47 37 0 20 0
30JUL26 92.50 C 0.00 0.00 0.00 14.47 -2.86 37 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 12.81 -2.72 37 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 11.27 -2.60 37 0 60 0
30JUL26 100.00 C 9.83 9.83 9.83 9.92 -2.57 37 2 55 +2
30JUL26 102.50 C 0.00 0.00 0.00 8.66 -2.35 37 0 49 0
30JUL26 105.00 C 7.67 7.67 7.67 7.56 -2.15 38 2 220 +2
30JUL26 107.50 C 0.00 0.00 0.00 6.59 -1.97 38 0 333 0
30JUL26 110.00 C 0.00 0.00 0.00 5.72 -1.77 38 0 284 0
30JUL26 112.50 C 4.90 4.90 4.71 4.88 -1.67 38 16 56 +16
30JUL26 115.00 C 4.10 4.46 4.10 4.15 -1.49 38 4 6 +1
30JUL26 117.50 C 0.00 0.00 0.00 3.52 -1.36 38 0 98 0
30JUL26 120.00 C 3.31 3.31 3.31 2.95 -1.20 38 22 30 +8
30JUL26 122.50 C 2.98 2.98 2.98 2.49 -1.08 38 5 43 +5
30JUL26 125.00 C 0.00 0.00 0.00 2.07 -0.94 38 0 22 0
30JUL26 127.50 C 0.00 0.00 0.00 1.74 -0.83 38 0 86 0
30JUL26 130.00 C 2.21 2.21 1.90 1.42 -0.73 38 185 736 +169
30JUL26 132.50 C 1.96 1.96 1.72 1.19 -0.64 38 47 56 +32
30JUL26 135.00 C 1.64 1.64 1.64 0.97 -0.55 38 1 114 -1
29SEP26 50.00 C 0.00 0.00 0.00 53.71 -4.03 48 0 3 0
29SEP26 52.50 C 0.00 0.00 0.00 51.17 -4.14 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 48.72 -4.13 40 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 46.33 -4.17 43 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 43.93 -4.19 43 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 41.54 -4.18 42 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 39.17 -4.17 42 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.83 -4.14 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.52 -4.16 41 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 32.24 -4.12 40 0 750 0
29SEP26 75.00 C 0.00 0.00 0.00 30.03 -4.07 40 0 30 0
29SEP26 77.50 C 0.00 0.00 0.00 28.07 -3.81 41 0 31 0
29SEP26 80.00 C 25.60 25.60 25.60 26.38 -3.32 43 2 78 0
29SEP26 82.50 C 0.00 0.00 0.00 23.97 -3.58 40 0 11 0
29SEP26 85.00 C 0.00 0.00 0.00 22.04 -3.49 39 0 0 0
29SEP26 87.50 C 19.80 19.80 19.32 20.50 -3.05 41 3 10 0
29SEP26 90.00 C 0.00 0.00 0.00 18.77 -2.92 40 0 1,610 0
29SEP26 92.50 C 0.00 0.00 0.00 16.59 -3.32 38 0 303 0
29SEP26 95.00 C 0.00 0.00 0.00 15.21 -3.02 38 0 3,783 0
29SEP26 97.50 C 0.00 0.00 0.00 13.69 -2.84 38 0 2,585 0
29SEP26 100.00 C 12.56 12.56 12.56 12.44 -2.41 38 12 3,753 -12
29SEP26 102.50 C 0.00 0.00 0.00 11.21 -2.39 38 0 1,113 0
29SEP26 105.00 C 10.53 10.53 9.91 10.12 -2.22 38 6 6,789 -1
29SEP26 107.50 C 0.00 0.00 0.00 9.12 -2.08 38 0 1,274 0
29SEP26 110.00 C 8.54 8.54 8.54 8.24 -1.88 39 25 819 -15
29SEP26 112.50 C 0.00 0.00 0.00 7.36 -1.76 39 0 644 0
29SEP26 115.00 C 6.42 6.42 6.38 6.54 -1.69 38 30 1,880 -5
29SEP26 117.50 C 5.91 5.91 5.91 5.82 -1.52 38 10 330 -10
29SEP26 120.00 C 0.00 0.00 0.00 5.12 -1.47 38 0 1,971 0
29SEP26 122.50 C 5.13 5.13 5.13 4.57 -1.31 38 15 455 -15
29SEP26 125.00 C 0.00 0.00 0.00 4.01 -1.21 38 0 464 0
29SEP26 127.50 C 0.00 0.00 0.00 3.54 -1.13 38 0 1,416 0
29SEP26 130.00 C 3.59 3.59 3.59 3.12 -1.00 38 1 758 +1
29SEP26 132.50 C 0.00 0.00 0.00 2.71 -0.96 38 0 162 0
29SEP26 135.00 C 0.00 0.00 0.00 2.40 -0.85 38 0 1,091 0
29SEP26 137.50 C 2.67 2.80 2.67 2.10 -0.74 38 14 1,279 +1
29SEP26 140.00 C 2.38 2.50 2.38 1.82 -0.71 38 10 112 +7
29SEP26 142.50 C 0.00 0.00 0.00 1.61 -0.63 38 0 150 0
29SEP26 145.00 C 0.00 0.00 0.00 1.40 -0.54 38 0 469 0
30DEC26 50.00 C 0.00 0.00 0.00 54.31 -4.30 49 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 52.34 -3.83 54 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 50.28 -3.52 56 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 47.65 -3.81 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 45.48 -3.62 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.71 -3.95 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.50 -3.87 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.27 -3.85 43 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 35.64 -4.26 39 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 33.87 -3.91 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 31.80 -3.86 40 0 50 0
30DEC26 77.50 C 0.00 0.00 0.00 29.80 -3.75 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 27.85 -3.71 39 0 6 0
30DEC26 82.50 C 0.00 0.00 0.00 25.99 -3.60 39 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 24.42 -3.34 40 0 0 0
30DEC26 87.50 C 24.00 24.00 22.00 22.59 -3.34 39 30 315 0
30DEC26 90.00 C 0.00 0.00 0.00 21.09 -3.17 39 0 427 0
30DEC26 92.50 C 0.00 0.00 0.00 19.52 -3.09 39 0 1,855 0
30DEC26 95.00 C 21.10 21.10 21.10 18.35 -2.71 40 1 2,385 +1
30DEC26 97.50 C 0.00 0.00 0.00 16.93 -2.68 39 0 577 0
30DEC26 100.00 C 14.88 15.00 14.88 15.44 -2.59 38 2 1,447 +2
30DEC26 102.50 C 0.00 0.00 0.00 14.25 -2.45 39 0 343 0
30DEC26 105.00 C 12.91 12.91 12.42 13.16 -2.44 38 11 2,231 -1
30DEC26 107.50 C 12.22 12.22 11.93 12.15 -2.32 39 25 90 +22
30DEC26 110.00 C 11.53 11.53 11.53 11.23 -2.18 39 1 2,984 0
30DEC26 112.50 C 0.00 0.00 0.00 10.36 -2.00 39 0 173 0
30DEC26 115.00 C 9.72 9.72 9.68 9.50 -1.90 39 2 229 +2
30DEC26 117.50 C 0.00 0.00 0.00 8.66 -1.88 39 0 328 0
30DEC26 120.00 C 8.17 8.17 8.17 7.97 -1.71 39 2 870 +2
30DEC26 122.50 C 0.00 0.00 0.00 7.29 -1.61 38 0 277 0
30DEC26 125.00 C 0.00 0.00 0.00 6.61 -1.60 38 0 463 0
30DEC26 127.50 C 0.00 0.00 0.00 6.08 -1.45 38 0 1,085 0
30DEC26 130.00 C 0.00 0.00 0.00 5.55 -1.33 38 0 5,144 0
30DEC26 132.50 C 5.88 5.88 5.43 5.02 -1.33 38 284 824 +284
30DEC26 135.00 C 0.00 0.00 0.00 4.47 -1.35 38 0 145 0
30DEC26 137.50 C 5.00 5.00 5.00 4.08 -1.21 38 1 127 0
30DEC26 140.00 C 4.50 4.50 4.50 3.69 -1.04 38 2 87 +2
30DEC26 142.50 C 0.00 0.00 0.00 3.34 -1.00 38 0 29 0
30DEC26 145.00 C 4.10 4.10 3.80 3.16 -0.80 38 52 171 +21
30MAR27 70.00 C 37.80 37.80 37.80 37.47 -3.73 42 2 4 +2
30MAR27 72.50 C 0.00 0.00 0.00 34.74 -4.36 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 32.83 -4.27 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 30.98 -4.16 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 29.22 -4.02 38 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.96 -3.48 39 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 26.57 -3.07 40 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 24.73 -3.28 39 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.12 -3.27 39 0 21 0
30MAR27 92.50 C 0.00 0.00 0.00 21.63 -3.20 38 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 20.26 -3.14 38 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 19.18 -2.79 39 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 17.90 -2.73 39 0 389 0
30MAR27 102.50 C 16.30 16.84 16.12 16.76 -2.42 39 364 364 +362
30MAR27 105.00 C 15.28 15.83 15.13 15.67 -2.50 39 329 577 +269
30MAR27 107.50 C 14.65 14.65 14.65 14.65 -2.37 39 30 46 +30
30MAR27 110.00 C 15.00 15.00 15.00 13.66 -2.32 39 1 425 0
30MAR27 112.50 C 0.00 0.00 0.00 12.80 -2.15 39 0 7 0
30MAR27 115.00 C 11.88 11.88 11.88 11.71 -2.17 38 15 125 +15
30MAR27 117.50 C 0.00 0.00 0.00 11.12 -1.97 39 0 104 0
30MAR27 120.00 C 10.56 10.56 10.56 10.30 -1.95 39 9 117 +9
30MAR27 122.50 C 0.00 0.00 0.00 9.63 -1.78 39 0 103 0
30MAR27 125.00 C 0.00 0.00 0.00 8.96 -1.68 38 0 18 0
30MAR27 127.50 C 0.00 0.00 0.00 8.30 -1.68 38 0 143 0
30MAR27 130.00 C 0.00 0.00 0.00 7.70 -1.61 38 0 647 0
30MAR27 132.50 C 0.00 0.00 0.00 7.19 -1.45 38 0 18 0
30MAR27 135.00 C 0.00 0.00 0.00 6.67 -1.39 38 4 4 +3
TOTAL CALL 7,532 160,513 +1,835
24APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 106 0 5 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 87 0 10 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 50 0 113 0
24APR26 100.00 P 0.04 0.41 0.04 0.11 +0.07 49 280 179 +59
24APR26 102.50 P 0.26 1.29 0.26 0.64 +0.46 49 332 343 -6
24APR26 105.00 P 0.85 3.00 0.85 2.04 +1.40 52 164 446 +19
24APR26 107.50 P 4.78 5.84 4.01 4.12 +2.45 54 67 471 -38
24APR26 110.00 P 7.40 8.40 6.74 6.50 +3.10 0 32 169 -9
24APR26 112.50 P 9.40 9.40 8.90 9.15 +3.54 103 16 17 -10
24APR26 115.00 P 0.00 0.00 0.00 11.65 +3.63 124 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 14.15 +3.65 143 0 0 0
24APR26 120.00 P 0.00 0.00 0.00 16.64 +3.64 160 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 19.14 +3.64 178 0 0 0
24APR26 125.00 P 0.00 0.00 0.00 21.64 +3.64 195 0 0 0
24APR26 127.50 P 0.00 0.00 0.00 24.14 +3.64 211 0 0 0
24APR26 130.00 P 0.00 0.00 0.00 26.64 +3.64 227 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 29.14 +3.64 242 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 31.64 +3.64 258 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 120 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 92 0 377 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 83 0 776 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 75 0 534 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 67 0 970 0
29APR26 85.00 P 0.02 0.02 0.02 0.01 0.00 59 16 1,057 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 51 0 1,169 0
29APR26 90.00 P 0.12 0.12 0.10 0.03 +0.02 49 35 3,015 0
29APR26 92.50 P 0.20 0.20 0.20 0.08 +0.05 48 4 1,970 -4
29APR26 95.00 P 0.34 0.40 0.30 0.22 +0.14 47 702 2,781 +23
29APR26 97.50 P 0.47 0.79 0.47 0.53 +0.32 47 293 2,214 +34
29APR26 100.00 P 0.80 1.57 0.80 1.12 +0.63 48 742 2,920 +118
29APR26 102.50 P 1.57 2.63 1.57 2.07 +1.12 48 569 3,038 -59
29APR26 105.00 P 2.97 4.43 2.97 3.42 +1.69 49 212 2,618 -49
29APR26 107.50 P 5.50 5.50 5.10 5.01 +2.13 47 12 2,918 +8
29APR26 110.00 P 7.26 7.26 7.00 7.21 +2.71 53 37 1,341 -6
29APR26 112.50 P 0.00 0.00 0.00 9.50 +3.28 57 1 132 -1
29APR26 115.00 P 0.00 0.00 0.00 11.65 +3.17 52 0 80 0
29APR26 117.50 P 0.00 0.00 0.00 14.15 +3.40 60 0 13 0
29APR26 120.00 P 0.00 0.00 0.00 16.64 +3.57 67 1 70 0
29APR26 122.50 P 0.00 0.00 0.00 19.14 +3.62 74 0 6 0
29APR26 125.00 P 0.00 0.00 0.00 21.83 +3.83 95 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 24.33 +3.83 102 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 26.97 +3.97 117 0 22 0
29APR26 132.50 P 0.00 0.00 0.00 29.30 +3.80 114 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 31.64 +3.64 107 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
30APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 47 0 7 0
30APR26 90.00 P 0.12 0.12 0.12 0.04 +0.02 47 2 2 +2
30APR26 92.50 P 0.00 0.00 0.00 0.11 +0.06 47 0 0 0
30APR26 95.00 P 0.42 0.42 0.42 0.29 +0.16 47 1 10 +1
30APR26 97.50 P 0.60 0.91 0.60 0.65 +0.35 47 25 25 +20
30APR26 100.00 P 1.15 1.57 1.15 1.25 +0.63 47 61 122 +44
30APR26 102.50 P 1.95 2.50 1.95 2.21 +1.08 47 52 259 +33
30APR26 105.00 P 3.00 3.88 3.00 3.58 +1.62 48 14 295 +10
30APR26 107.50 P 5.55 5.60 5.24 5.30 +2.20 49 31 141 +1
30APR26 110.00 P 0.00 0.00 0.00 7.34 +2.51 52 0 16 0
30APR26 112.50 P 0.00 0.00 0.00 9.57 +3.06 55 0 0 0
30APR26 115.00 P 0.00 0.00 0.00 11.65 +3.04 48 0 0 0
30APR26 117.50 P 0.00 0.00 0.00 14.15 +3.31 56 0 1 0
30APR26 120.00 P 0.00 0.00 0.00 16.64 +3.52 62 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 19.14 +3.60 69 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 21.83 +3.82 88 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 24.46 +3.96 101 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 26.97 +3.97 109 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 29.30 +3.80 106 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 31.64 +3.64 100 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 49 0 259 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 0.00 45 0 104 0
28MAY26 72.50 P 0.00 0.00 0.00 0.01 0.00 42 0 302 0
28MAY26 75.00 P 0.00 0.00 0.00 0.02 +0.01 41 0 285 0
28MAY26 77.50 P 0.00 0.00 0.00 0.04 +0.02 40 0 1,077 0
28MAY26 80.00 P 0.25 0.25 0.22 0.07 +0.03 39 6 403 -4
28MAY26 82.50 P 0.00 0.00 0.00 0.14 +0.07 39 0 490 0
28MAY26 85.00 P 0.43 0.45 0.42 0.25 +0.11 39 6 655 0
28MAY26 87.50 P 0.55 0.65 0.55 0.45 +0.20 39 17 1,294 -15
28MAY26 90.00 P 0.79 0.95 0.79 0.74 +0.31 39 201 7,829 +118
28MAY26 92.50 P 1.18 1.41 1.16 1.16 +0.46 39 138 1,532 +115
28MAY26 95.00 P 1.09 1.95 1.09 1.71 +0.66 39 124 2,765 +73
28MAY26 97.50 P 1.83 2.77 1.83 2.40 +0.86 39 375 2,020 +193
28MAY26 100.00 P 2.80 3.73 2.80 3.29 +1.09 39 108 2,600 -30
28MAY26 102.50 P 4.15 4.83 4.15 4.47 +1.43 39 154 1,326 -17
28MAY26 105.00 P 6.05 6.40 6.00 5.77 +1.72 39 32 2,718 -1
28MAY26 107.50 P 8.09 8.09 8.09 7.30 +1.99 39 1 644 0
28MAY26 110.00 P 7.20 10.26 7.20 8.97 +2.19 39 92 1,180 -36
28MAY26 112.50 P 0.00 0.00 0.00 11.07 +2.74 42 0 336 0
28MAY26 115.00 P 0.00 0.00 0.00 13.12 +2.88 43 0 15 0
28MAY26 117.50 P 0.00 0.00 0.00 15.28 +3.07 44 0 1 0
28MAY26 120.00 P 0.00 0.00 0.00 17.50 +3.18 45 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 19.80 +3.31 46 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 22.37 +3.63 51 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 24.59 +3.55 50 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 27.35 +4.11 58 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 29.54 +3.46 56 0 1 0
28MAY26 135.00 P 0.00 0.00 0.00 32.24 +4.19 63 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 174 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 55 0 133 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 730 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 48 0 351 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,081 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 41 0 278 0
29JUN26 65.00 P 0.17 0.17 0.17 0.01 0.00 38 20 186 +20
29JUN26 67.50 P 0.00 0.00 0.00 0.03 +0.01 40 0 135 0
29JUN26 70.00 P 0.00 0.00 0.00 0.05 +0.02 39 0 7,461 0
29JUN26 72.50 P 0.00 0.00 0.00 0.09 +0.03 39 0 635 0
29JUN26 75.00 P 0.00 0.00 0.00 0.15 +0.05 39 0 1,103 0
29JUN26 77.50 P 0.50 0.50 0.50 0.25 +0.09 38 1 716 0
29JUN26 80.00 P 0.66 0.68 0.66 0.40 +0.13 38 9 7,599 0
29JUN26 82.50 P 0.00 0.00 0.00 0.62 +0.20 39 0 1,045 0
29JUN26 85.00 P 1.03 1.15 1.03 0.92 +0.28 39 110 11,624 +95
29JUN26 87.50 P 1.46 1.55 1.38 1.31 +0.38 39 26 2,022 -9
29JUN26 90.00 P 1.71 2.03 1.71 1.82 +0.51 39 42 10,879 +17
29JUN26 92.50 P 2.10 2.63 2.10 2.40 +0.64 38 126 10,206 -24
29JUN26 95.00 P 3.18 3.20 3.13 3.12 +0.81 38 31 4,118 -16
29JUN26 97.50 P 3.05 4.31 3.05 4.00 +0.99 38 68 1,966 -59
29JUN26 100.00 P 5.25 5.59 5.08 5.08 +1.24 38 80 11,398 +3
29JUN26 102.50 P 6.53 6.78 6.53 6.27 +1.45 38 37 1,833 -15
29JUN26 105.00 P 8.07 8.13 7.85 7.65 +1.70 38 29 1,607 -15
29JUN26 107.50 P 9.53 9.54 9.53 9.20 +1.92 39 4 1,386 +2
29JUN26 110.00 P 11.69 11.82 11.65 10.95 +2.22 39 47 648 +15
29JUN26 112.50 P 10.80 13.50 10.80 12.78 +2.43 40 2 981 0
29JUN26 115.00 P 0.00 0.00 0.00 14.36 +2.28 38 0 507 0
29JUN26 117.50 P 0.00 0.00 0.00 16.30 +2.24 38 0 471 0
29JUN26 120.00 P 0.00 0.00 0.00 18.87 +3.11 42 0 1,283 0
29JUN26 122.50 P 0.00 0.00 0.00 21.06 +3.11 43 0 240 0
29JUN26 125.00 P 0.00 0.00 0.00 23.20 +3.16 43 0 1,061 0
29JUN26 127.50 P 0.00 0.00 0.00 25.66 +3.47 46 0 120 0
29JUN26 130.00 P 0.00 0.00 0.00 27.99 +3.41 47 0 127 0
29JUN26 132.50 P 0.00 0.00 0.00 29.91 +3.10 43 0 105 0
29JUN26 135.00 P 0.00 0.00 0.00 32.67 +3.57 49 0 178 0
29JUN26 137.50 P 0.00 0.00 0.00 35.24 +4.08 52 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 37.48 +3.93 51 0 210 0
29JUN26 142.50 P 0.00 0.00 0.00 39.86 +3.96 52 0 439 0
29JUN26 145.00 P 0.00 0.00 0.00 42.29 +4.00 53 0 470 0
29JUN26 147.50 P 0.00 0.00 0.00 44.72 +4.08 54 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 47.13 +4.05 55 0 9 0
29JUN26 152.50 P 0.00 0.00 0.00 49.76 +4.22 59 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 52.21 +4.20 60 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 54.66 +4.16 61 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 57.14 +4.14 63 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 59.59 +4.09 64 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 61.50 +3.50 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 64.00 +3.50 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 66.50 +3.50 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 69.00 +3.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 71.50 +3.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 74.00 +3.50 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 76.50 +3.50 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 79.00 +3.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 81.50 +3.50 0 0 0 0
30JUL26 80.00 P 1.13 1.13 1.13 0.79 +0.19 38 1 36 +1
30JUL26 82.50 P 1.29 1.30 1.29 1.11 +0.25 38 30 40 +29
30JUL26 85.00 P 0.00 0.00 0.00 1.51 +0.32 38 0 39 0
30JUL26 87.50 P 2.07 2.07 2.07 2.03 +0.44 38 5,026 5,128 +5,026
30JUL26 90.00 P 2.85 2.85 2.73 2.61 +0.51 37 35 156 +34
30JUL26 92.50 P 3.66 3.66 3.29 3.27 +0.65 37 31 50 +20
30JUL26 95.00 P 3.80 4.55 3.80 4.08 +0.81 37 97 137 +91
30JUL26 97.50 P 5.55 5.55 5.00 5.05 +1.00 37 175 704 +175
30JUL26 100.00 P 6.26 6.73 6.04 6.11 +1.13 37 401 604 +361
30JUL26 102.50 P 7.71 8.16 7.35 7.40 +1.41 37 220 321 +200
30JUL26 105.00 P 9.20 9.40 9.17 8.74 +1.58 37 7 227 +2
30JUL26 107.50 P 10.18 10.18 10.18 10.25 +1.74 37 1 362 +1
30JUL26 110.00 P 12.65 12.65 12.65 11.98 +2.00 38 1 426 +1
30JUL26 112.50 P 0.00 0.00 0.00 13.76 +2.21 38 0 75 0
30JUL26 115.00 P 0.00 0.00 0.00 15.63 +2.40 39 0 113 0
30JUL26 117.50 P 0.00 0.00 0.00 17.67 +2.59 40 0 133 0
30JUL26 120.00 P 0.00 0.00 0.00 19.72 +2.74 40 0 60 0
30JUL26 122.50 P 0.00 0.00 0.00 21.86 +2.93 41 0 99 0
30JUL26 125.00 P 0.00 0.00 0.00 23.62 +2.69 39 0 31 0
30JUL26 127.50 P 0.00 0.00 0.00 25.80 +2.78 40 0 22 0
30JUL26 130.00 P 0.00 0.00 0.00 28.33 +3.22 42 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 30.81 +3.52 44 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 33.10 +3.61 45 0 0 0
29SEP26 50.00 P 0.22 0.22 0.22 0.01 0.00 38 20 126 +20
29SEP26 52.50 P 0.00 0.00 0.00 0.02 0.00 38 0 3 0
29SEP26 55.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 45 0
29SEP26 57.50 P 0.00 0.00 0.00 0.06 +0.01 38 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 +0.02 38 0 34 0
29SEP26 62.50 P 0.00 0.00 0.00 0.16 +0.03 38 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 0.25 +0.05 38 0 182 0
29SEP26 67.50 P 0.00 0.00 0.00 0.38 +0.09 38 0 120 0
29SEP26 70.00 P 0.00 0.00 0.00 0.54 +0.11 38 0 305 0
29SEP26 72.50 P 0.00 0.00 0.00 0.75 +0.14 38 0 3,235 0
29SEP26 75.00 P 1.49 1.49 1.49 1.03 +0.20 38 1 1,692 +1
29SEP26 77.50 P 0.00 0.00 0.00 1.38 +0.27 38 0 497 0
29SEP26 80.00 P 2.04 2.04 2.04 1.78 +0.31 38 15 1,773 +15
29SEP26 82.50 P 0.00 0.00 0.00 2.30 +0.43 38 0 1,620 0
29SEP26 85.00 P 3.17 3.22 3.17 2.89 +0.49 38 11 4,003 -10
29SEP26 87.50 P 3.53 3.53 3.53 3.53 +0.55 38 1 2,548 +1
29SEP26 90.00 P 4.44 4.70 4.44 4.24 +0.65 38 11 4,148 0
29SEP26 92.50 P 0.00 0.00 0.00 5.04 +0.75 37 0 1,705 0
29SEP26 95.00 P 6.00 6.00 6.00 5.96 +0.87 37 1 12,526 0
29SEP26 97.50 P 7.50 7.50 7.50 7.00 +1.01 37 4 2,799 0
29SEP26 100.00 P 0.00 0.00 0.00 8.18 +1.16 37 0 5,248 0
29SEP26 102.50 P 9.52 9.57 9.36 9.39 +1.27 37 200 1,979 +151
29SEP26 105.00 P 0.00 0.00 0.00 10.81 +1.49 37 0 1,546 0
29SEP26 107.50 P 0.00 0.00 0.00 12.31 +1.68 38 0 634 0
29SEP26 110.00 P 14.00 14.00 14.00 13.93 +1.79 38 1 244 0
29SEP26 112.50 P 0.00 0.00 0.00 15.63 +1.96 38 0 270 0
29SEP26 115.00 P 0.00 0.00 0.00 17.42 +2.17 38 0 166 0
29SEP26 117.50 P 19.30 19.30 19.30 19.27 +2.32 39 15 77 +15
29SEP26 120.00 P 0.00 0.00 0.00 21.19 +2.45 39 0 176 0
29SEP26 122.50 P 0.00 0.00 0.00 23.00 +2.39 38 0 133 0
29SEP26 125.00 P 0.00 0.00 0.00 25.00 +2.46 39 0 200 0
29SEP26 127.50 P 0.00 0.00 0.00 27.05 +2.48 39 0 95 0
29SEP26 130.00 P 0.00 0.00 0.00 29.21 +2.61 39 0 146 0
29SEP26 132.50 P 0.00 0.00 0.00 31.34 +2.74 39 0 127 0
29SEP26 135.00 P 0.00 0.00 0.00 33.82 +3.10 41 0 33 0
29SEP26 137.50 P 0.00 0.00 0.00 36.05 +3.21 41 0 441 0
29SEP26 140.00 P 0.00 0.00 0.00 38.56 +3.51 43 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 40.82 +3.54 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 43.11 +3.61 43 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 428 0
30DEC26 52.50 P 0.00 0.00 0.00 0.13 +0.03 38 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.19 +0.03 38 0 188 0
30DEC26 57.50 P 0.00 0.00 0.00 0.28 +0.04 38 0 80 0
30DEC26 60.00 P 0.00 0.00 0.00 0.41 +0.07 38 0 75 0
30DEC26 62.50 P 0.00 0.00 0.00 0.56 +0.07 38 0 32 0
30DEC26 65.00 P 0.00 0.00 0.00 0.77 +0.10 38 0 3 0
30DEC26 67.50 P 0.00 0.00 0.00 1.03 +0.15 38 0 11 0
30DEC26 70.00 P 1.90 1.90 1.90 1.33 +0.17 38 2 72 +2
30DEC26 72.50 P 2.06 2.06 2.06 1.72 +0.29 38 1 88 +1
30DEC26 75.00 P 2.45 2.45 2.45 2.13 +0.30 38 1 403 +1
30DEC26 77.50 P 3.08 3.08 3.08 2.68 +0.36 38 5 644 +5
30DEC26 80.00 P 0.00 0.00 0.00 3.23 +0.37 38 0 386 0
30DEC26 82.50 P 3.97 3.97 3.97 3.94 +0.51 38 30 250 0
30DEC26 85.00 P 4.40 4.88 4.40 4.59 +0.47 38 25 1,131 -8
30DEC26 87.50 P 5.62 5.62 5.58 5.35 +0.57 38 10 921 0
30DEC26 90.00 P 6.40 6.64 6.40 6.17 +0.66 38 14 1,999 0
30DEC26 92.50 P 0.00 0.00 0.00 7.10 +0.77 37 0 2,716 0
30DEC26 95.00 P 8.27 8.60 7.86 8.12 +0.95 37 10 2,639 +8
30DEC26 97.50 P 9.74 9.74 9.74 9.23 +1.03 37 10 840 0
30DEC26 100.00 P 10.89 10.89 10.89 10.43 +1.14 37 1 1,237 +1
30DEC26 102.50 P 0.00 0.00 0.00 11.69 +1.21 37 0 93 0
30DEC26 105.00 P 13.26 13.68 13.26 13.10 +1.33 37 10 822 +9
30DEC26 107.50 P 0.00 0.00 0.00 14.53 +1.42 37 0 16 0
30DEC26 110.00 P 0.00 0.00 0.00 16.10 +1.63 37 0 2,050 0
30DEC26 112.50 P 0.00 0.00 0.00 17.77 +1.93 37 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 19.43 +1.96 38 0 177 0
30DEC26 117.50 P 0.00 0.00 0.00 21.22 +2.15 38 0 97 0
30DEC26 120.00 P 0.00 0.00 0.00 23.05 +2.13 38 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 24.93 +2.21 38 0 270 0
30DEC26 125.00 P 0.00 0.00 0.00 27.08 +2.49 39 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 29.06 +2.58 39 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 30.83 +2.44 38 0 4 0
30DEC26 132.50 P 0.00 0.00 0.00 32.87 +2.51 38 0 20 0
30DEC26 135.00 P 0.00 0.00 0.00 34.96 +2.59 38 0 1 0
30DEC26 137.50 P 0.00 0.00 0.00 37.34 +2.89 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 39.21 +2.71 38 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 41.53 +2.33 39 0 229 0
30DEC26 145.00 P 0.00 0.00 0.00 43.90 +3.16 40 0 2 0
30MAR27 70.00 P 2.65 2.65 2.65 2.18 +0.23 38 5 61 +5
30MAR27 72.50 P 0.00 0.00 0.00 2.67 +0.30 38 0 53 0
30MAR27 75.00 P 0.00 0.00 0.00 3.23 +0.33 38 0 61 0
30MAR27 77.50 P 4.18 4.18 4.18 3.85 +0.39 38 5 162 +5
30MAR27 80.00 P 4.64 4.67 4.64 4.54 +0.44 38 35 465 0
30MAR27 82.50 P 5.26 5.26 5.25 5.25 +0.46 38 45 147 +43
30MAR27 85.00 P 6.27 6.30 5.97 5.95 +0.49 38 37 179 +37
30MAR27 87.50 P 0.00 0.00 0.00 6.90 +0.69 38 0 124 0
30MAR27 90.00 P 8.32 8.32 8.32 7.79 +0.86 38 1 118 +1
30MAR27 92.50 P 9.04 9.20 9.04 8.76 +0.84 37 3 110 +3
30MAR27 95.00 P 0.00 0.00 0.00 9.73 +0.84 37 0 213 0
30MAR27 97.50 P 10.80 10.80 10.80 10.88 +0.95 37 4 81 +4
30MAR27 100.00 P 12.50 12.60 12.50 12.11 +1.05 37 5 39 +2
30MAR27 102.50 P 13.94 13.94 13.94 13.41 +1.12 37 35 35 +35
30MAR27 105.00 P 15.44 15.44 15.09 14.79 +1.26 37 53 61 +34
30MAR27 107.50 P 0.00 0.00 0.00 16.26 +1.40 37 0 47 0
30MAR27 110.00 P 0.00 0.00 0.00 17.95 +1.67 37 0 660 0
30MAR27 112.50 P 0.00 0.00 0.00 19.57 +1.82 37 0 2 0
30MAR27 115.00 P 0.00 0.00 0.00 21.50 +2.18 38 0 8 0
30MAR27 117.50 P 0.00 0.00 0.00 23.04 +1.73 38 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 24.82 +2.15 38 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 26.67 +2.23 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 28.55 +2.32 38 0 1 0
30MAR27 127.50 P 0.00 0.00 0.00 30.47 +2.38 38 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 32.42 +2.45 38 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 34.41 +2.52 38 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 36.44 +2.60 39 0 0 0
TOTAL PUT 12,239 223,617 +6,922
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$ 26.86
29APR26 19.00 C 0.00 0.00 0.00 7.87 -1.32 98 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.37 -1.32 91 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.87 -1.32 83 0 13 0
29APR26 21.00 C 0.00 0.00 0.00 5.87 -1.32 69 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.87 -1.32 56 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.88 -1.31 57 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.90 -1.30 51 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 2.00 -1.23 53 0 0 0
29APR26 26.00 C 1.33 1.33 1.21 1.20 -1.12 50 25 65 +25
29APR26 27.00 C 0.62 0.62 0.62 0.65 -0.88 51 2 48 +2
29APR26 28.00 C 0.50 0.50 0.23 0.30 -0.60 52 30 311 -6
29APR26 29.00 C 0.13 0.14 0.13 0.12 -0.34 52 25 183 -19
29APR26 30.00 C 0.08 0.08 0.08 0.04 -0.18 52 3 349 +3
29APR26 31.00 C 0.00 0.00 0.00 0.02 -0.07 56 0 315 0
29APR26 32.00 C 0.02 0.02 0.02 0.01 -0.03 60 1 663 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 132 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 114 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 258 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 349 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 183 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 109 0 79 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 93 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 123 0 174 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 130 0 106 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 136 0 45 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 142 0 104 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 148 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 154 0 301 0
28MAY26 19.00 C 0.00 0.00 0.00 7.96 -1.25 61 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.48 -1.24 60 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.99 -1.24 58 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.03 -1.23 54 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.99 -1.31 41 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.08 -1.23 41 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 3.24 -1.16 41 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 2.49 -1.06 41 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 1.83 -0.96 40 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 1.31 -0.82 40 0 79 0
28MAY26 28.00 C 0.84 0.94 0.80 0.90 -0.68 40 117 154 +84
28MAY26 29.00 C 0.00 0.00 0.00 0.60 -0.53 40 0 338 0
28MAY26 30.00 C 0.42 0.43 0.35 0.39 -0.39 40 42 241 -24
28MAY26 31.00 C 0.39 0.39 0.27 0.24 -0.29 40 85 367 +26
28MAY26 32.00 C 0.33 0.33 0.15 0.15 -0.20 41 30 94 0
28MAY26 33.00 C 0.12 0.12 0.11 0.10 -0.12 42 6 225 0
28MAY26 34.00 C 0.00 0.00 0.00 0.06 -0.08 42 0 288 0
28MAY26 35.00 C 0.00 0.00 0.00 0.03 -0.06 41 0 284 0
28MAY26 36.00 C 0.00 0.00 0.00 0.02 -0.03 42 0 291 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 220 0
28MAY26 38.00 C 0.02 0.02 0.02 0.01 -0.01 45 1 132 -1
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 128 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 48 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 58 0 32 0
29JUN26 19.00 C 0.00 0.00 0.00 7.98 -1.30 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.50 -1.30 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 7.05 -1.27 48 0 0 0
29JUN26 21.00 C 6.10 6.10 6.10 6.11 -1.26 45 2 6 +2
29JUN26 22.00 C 0.00 0.00 0.00 5.22 -1.22 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 4.30 -1.24 40 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 3.53 -1.11 40 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 2.84 -1.03 39 0 0 0
29JUN26 26.00 C 2.40 2.40 2.10 2.25 -0.93 39 2 12 +2
29JUN26 27.00 C 1.87 1.88 1.64 1.74 -0.86 39 52 125 +25
29JUN26 28.00 C 1.40 1.43 1.40 1.34 -0.73 39 24 148 -12
29JUN26 29.00 C 0.00 0.00 0.00 1.00 -0.61 39 0 250 0
29JUN26 30.00 C 0.79 0.79 0.79 0.73 -0.51 39 4 450 0
29JUN26 31.00 C 0.00 0.00 0.00 0.54 -0.41 39 0 514 0
29JUN26 32.00 C 0.38 0.38 0.38 0.41 -0.31 40 15 501 0
29JUN26 33.00 C 0.31 0.31 0.28 0.29 -0.24 40 30 99 0
29JUN26 34.00 C 0.00 0.00 0.00 0.20 -0.21 40 0 1,045 0
29JUN26 35.00 C 0.16 0.16 0.16 0.14 -0.15 40 3 84 +3
29JUN26 36.00 C 0.00 0.00 0.00 0.10 -0.11 40 0 36 0
29JUN26 37.00 C 0.00 0.00 0.00 0.07 -0.08 40 0 107 0
29JUN26 38.00 C 0.10 0.10 0.10 0.05 -0.06 41 1 26 -1
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.05 40 0 11 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.03 40 0 9 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.03 39 0 10 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 23 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 16 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 45 0 87 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 19.00 C 0.00 0.00 0.00 7.98 -1.32 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.51 -1.32 40 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.06 -1.30 41 0 5 0
30JUL26 21.00 C 0.00 0.00 0.00 6.18 -1.27 41 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.37 -1.20 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.60 -1.13 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.84 -1.05 40 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.20 -0.98 40 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.66 -0.88 40 0 0 0
30JUL26 27.00 C 2.16 2.18 2.16 2.16 -0.85 40 21 30 +15
30JUL26 28.00 C 0.00 0.00 0.00 1.76 -0.73 40 0 1 0
30JUL26 29.00 C 0.00 0.00 0.00 1.41 -0.63 40 0 158 0
30JUL26 30.00 C 1.16 1.16 1.09 1.12 -0.55 40 45 347 +45
30JUL26 31.00 C 0.00 0.00 0.00 0.88 -0.46 40 0 424 0
30JUL26 32.00 C 0.00 0.00 0.00 0.70 -0.38 40 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.55 -0.33 41 0 104 0
30JUL26 34.00 C 0.00 0.00 0.00 0.41 -0.29 40 0 108 0
30JUL26 35.00 C 0.00 0.00 0.00 0.32 -0.23 40 0 678 0
30JUL26 36.00 C 0.00 0.00 0.00 0.25 -0.18 41 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 0.19 -0.15 40 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.14 -0.12 40 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 8.26 -1.26 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.83 -1.25 44 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.43 -1.22 44 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.64 -1.17 44 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.83 -1.19 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.15 -1.12 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.51 -1.06 42 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.93 -0.94 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.45 -0.84 42 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 2.98 -0.79 42 0 0 0
29SEP26 28.00 C 2.63 2.63 2.63 2.54 -0.78 42 3 3 +3
29SEP26 29.00 C 0.00 0.00 0.00 2.18 -0.71 42 0 35 0
29SEP26 30.00 C 0.00 0.00 0.00 1.86 -0.65 42 0 0 0
29SEP26 31.00 C 1.65 1.65 1.65 1.63 -0.54 43 10 15 +10
29SEP26 32.00 C 0.00 0.00 0.00 1.38 -0.49 43 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 1.16 -0.45 42 0 26 0
29SEP26 34.00 C 0.00 0.00 0.00 0.98 -0.41 42 0 63 0
29SEP26 35.00 C 0.00 0.00 0.00 0.82 -0.35 42 0 46 0
29SEP26 36.00 C 0.00 0.00 0.00 0.69 -0.32 42 0 181 0
29SEP26 37.00 C 0.00 0.00 0.00 0.58 -0.24 42 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.48 -0.22 42 0 6 0
29SEP26 39.00 C 0.00 0.00 0.00 0.40 -0.19 42 0 1 0
29SEP26 40.00 C 0.47 0.47 0.42 0.33 -0.19 42 16 52 +16
29SEP26 41.00 C 0.00 0.00 0.00 0.28 -0.15 42 0 20 0
29SEP26 42.00 C 0.00 0.00 0.00 0.23 -0.13 42 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.19 -0.12 42 0 20 0
29SEP26 44.00 C 0.00 0.00 0.00 0.15 -0.10 42 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 -0.09 42 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 -0.07 42 0 1 0
29SEP26 47.00 C 0.00 0.00 0.00 0.09 -0.06 42 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.05 43 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.05 42 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.05 -0.04 42 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.03 -0.03 42 0 5 0
29SEP26 55.00 C 0.00 0.00 0.00 0.02 -0.02 43 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.02 42 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 8.73 -1.26 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.35 -1.23 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.97 -1.22 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.30 -1.12 45 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 6.55 -1.14 43 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.92 -1.10 43 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.34 -1.04 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 4.85 -0.94 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.30 -0.94 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.89 -0.84 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.47 -0.81 43 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 3.09 -0.77 43 0 5 0
30DEC26 30.00 C 0.00 0.00 0.00 2.76 -0.71 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 2.48 -0.64 43 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 2.22 -0.59 43 0 300 0
30DEC26 33.00 C 2.05 2.05 2.05 1.96 -0.56 43 2 302 +2
30DEC26 34.00 C 0.00 0.00 0.00 1.75 -0.51 43 0 3 0
30DEC26 35.00 C 0.00 0.00 0.00 1.55 -0.46 43 0 110 0
30DEC26 36.00 C 0.00 0.00 0.00 1.37 -0.43 43 0 1 0
30DEC26 37.00 C 0.00 0.00 0.00 1.22 -0.33 43 0 4 0
30DEC26 38.00 C 0.00 0.00 0.00 1.03 -0.35 43 0 16 0
30DEC26 39.00 C 0.00 0.00 0.00 0.92 -0.32 43 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.81 -0.28 43 0 24 0
30DEC26 41.00 C 0.00 0.00 0.00 0.71 -0.27 43 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.65 -0.22 43 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.57 -0.19 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.50 -0.18 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.44 -0.17 43 0 21 0
30MAR27 19.00 C 0.00 0.00 0.00 9.21 -1.22 45 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.85 -1.20 45 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 8.54 -1.15 45 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.80 -1.17 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.18 -1.11 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.57 -1.09 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.02 -1.04 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.51 -0.98 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.02 -0.95 43 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 4.59 -0.89 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.21 -0.82 43 0 10 0
30MAR27 29.00 C 0.00 0.00 0.00 3.84 -0.79 44 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 3.50 -0.75 43 0 510 0
30MAR27 31.00 C 0.00 0.00 0.00 3.21 -0.68 44 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 2.91 -0.64 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.66 -0.60 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.40 -0.59 43 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.18 -0.55 43 0 108 0
30MAR27 36.00 C 0.00 0.00 0.00 1.93 -0.55 43 0 10 0
30MAR27 37.00 C 0.00 0.00 0.00 1.74 -0.47 43 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 1.58 -0.44 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.44 -0.39 43 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.34 -0.33 43 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 1.21 -0.32 43 0 3 0
TOTAL CALL 597 15,157 +200
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 22 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 0 123 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 56 0 86 0
29APR26 24.00 P 0.00 0.00 0.00 0.04 +0.03 54 0 102 0
29APR26 25.00 P 0.12 0.19 0.12 0.14 +0.10 54 121 328 +121
29APR26 26.00 P 0.30 0.49 0.28 0.36 +0.23 52 215 843 +192
29APR26 27.00 P 0.65 1.00 0.63 0.82 +0.48 54 134 656 +61
29APR26 28.00 P 1.30 1.58 1.30 1.44 +0.72 52 9 480 +3
29APR26 29.00 P 2.10 2.20 2.10 2.26 +0.98 53 10 379 0
29APR26 30.00 P 0.00 0.00 0.00 3.17 +1.14 51 0 250 0
29APR26 31.00 P 0.00 0.00 0.00 4.15 +1.25 55 0 210 0
29APR26 32.00 P 0.00 0.00 0.00 5.14 +1.30 0 0 225 -73
29APR26 33.00 P 0.00 0.00 0.00 6.16 +1.34 80 0 320 0
29APR26 34.00 P 0.00 0.00 0.00 7.22 +1.33 111 0 184 0
29APR26 35.00 P 0.00 0.00 0.00 8.17 +1.28 104 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.22 +1.34 131 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.24 +1.40 147 0 25 0
29APR26 38.00 P 0.00 0.00 0.00 11.22 +1.34 151 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.22 +1.34 160 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.22 +1.34 168 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 14.22 +1.34 176 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 15.22 +1.38 184 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 16.20 +1.35 185 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 17.17 +1.28 176 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 18.18 +1.30 188 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 1 0
28MAY26 22.00 P 0.10 0.14 0.10 0.08 +0.04 41 11 75 +10
28MAY26 23.00 P 0.25 0.27 0.25 0.17 +0.09 41 53 202 +53
28MAY26 24.00 P 0.34 0.40 0.34 0.34 +0.17 41 19 166 +16
28MAY26 25.00 P 0.56 0.69 0.56 0.60 +0.27 42 40 158 +30
28MAY26 26.00 P 0.83 1.08 0.83 0.97 +0.40 42 25 448 +21
28MAY26 27.00 P 1.44 1.46 1.44 1.44 +0.55 42 4 196 +4
28MAY26 28.00 P 1.91 1.91 1.91 2.02 +0.70 41 17 269 +3
28MAY26 29.00 P 0.00 0.00 0.00 2.70 +0.87 41 0 96 0
28MAY26 30.00 P 3.23 3.70 3.23 3.49 +0.95 41 19 184 +19
28MAY26 31.00 P 0.00 0.00 0.00 4.34 +1.05 41 0 189 0
28MAY26 32.00 P 0.00 0.00 0.00 5.25 +1.15 41 0 131 0
28MAY26 33.00 P 0.00 0.00 0.00 6.16 +1.18 37 0 47 0
28MAY26 34.00 P 0.00 0.00 0.00 7.22 +1.28 49 0 77 0
28MAY26 35.00 P 0.00 0.00 0.00 8.17 +1.28 47 0 25 -35
28MAY26 36.00 P 9.20 9.20 9.20 9.22 +1.34 58 1 14 +1
28MAY26 37.00 P 0.00 0.00 0.00 10.24 +1.34 64 0 0 -25
28MAY26 38.00 P 0.00 0.00 0.00 11.22 +1.32 66 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.22 +1.32 70 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.22 +1.32 74 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.22 +1.32 77 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.22 +1.32 81 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.20 +1.30 81 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 2 0
29JUN26 19.50 P 0.12 0.12 0.12 0.05 +0.02 40 12 12 +12
29JUN26 20.00 P 0.00 0.00 0.00 0.08 +0.03 41 0 28 0
29JUN26 21.00 P 0.00 0.00 0.00 0.15 +0.06 40 0 38 0
29JUN26 22.00 P 0.00 0.00 0.00 0.27 +0.10 40 0 31 0
29JUN26 23.00 P 0.55 0.55 0.55 0.45 +0.16 40 2 60 +2
29JUN26 24.00 P 0.71 0.73 0.71 0.71 +0.23 40 18 57 +18
29JUN26 25.00 P 1.03 1.10 1.03 1.05 +0.33 40 17 102 +16
29JUN26 26.00 P 1.45 1.45 1.45 1.49 +0.46 41 1 232 +1
29JUN26 27.00 P 1.87 1.87 1.87 1.98 +0.56 40 8 121 +8
29JUN26 28.00 P 0.00 0.00 0.00 2.55 +0.67 40 0 273 0
29JUN26 29.00 P 0.00 0.00 0.00 3.12 +0.72 37 0 538 0
29JUN26 30.00 P 0.00 0.00 0.00 3.96 +0.90 40 0 177 0
29JUN26 31.00 P 0.00 0.00 0.00 4.75 +0.93 40 0 142 0
29JUN26 32.00 P 0.00 0.00 0.00 5.65 +1.06 42 0 106 0
29JUN26 33.00 P 0.00 0.00 0.00 6.54 +1.13 42 0 1,020 0
29JUN26 34.00 P 0.00 0.00 0.00 7.40 +1.11 40 0 1,268 0
29JUN26 35.00 P 8.03 8.03 8.03 8.33 +1.15 39 2 45 0
29JUN26 36.00 P 0.00 0.00 0.00 9.30 +1.21 40 0 45 0
29JUN26 37.00 P 0.00 0.00 0.00 10.29 +1.24 43 0 98 0
29JUN26 38.00 P 0.00 0.00 0.00 11.27 +1.26 44 0 132 0
29JUN26 39.00 P 0.00 0.00 0.00 12.25 +1.29 45 0 1 0
29JUN26 40.00 P 0.00 0.00 0.00 13.24 +1.31 46 0 26 0
29JUN26 41.00 P 0.00 0.00 0.00 14.23 +1.31 47 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.22 +1.29 48 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 16.21 +1.30 49 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.21 +1.31 52 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.19 +1.31 49 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.19 +1.29 52 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.18 +1.28 51 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.17 +1.27 48 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 22.18 +1.28 57 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 23.17 +1.27 56 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 25.68 +1.28 66 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 28.17 +1.27 69 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 30.66 +1.26 72 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.14 +0.05 41 0 0 0
30JUL26 20.00 P 0.26 0.26 0.26 0.18 +0.06 40 4 4 +4
30JUL26 21.00 P 0.36 0.36 0.36 0.31 +0.11 41 1 21 +1
30JUL26 22.00 P 0.53 0.53 0.53 0.49 +0.16 41 15 16 0
30JUL26 23.00 P 0.74 0.74 0.74 0.73 +0.22 41 5 95 +5
30JUL26 24.00 P 1.10 1.11 1.10 1.03 +0.29 41 3 688 +3
30JUL26 25.00 P 1.19 1.40 1.19 1.41 +0.38 41 21 119 +18
30JUL26 26.00 P 1.94 1.94 1.94 1.84 +0.47 41 1 61 +1
30JUL26 27.00 P 0.00 0.00 0.00 2.35 +0.56 40 0 186 0
30JUL26 28.00 P 0.00 0.00 0.00 2.93 +0.68 40 0 186 0
30JUL26 29.00 P 0.00 0.00 0.00 3.67 +0.87 42 0 371 0
30JUL26 30.00 P 0.00 0.00 0.00 4.30 +0.88 40 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 5.13 +0.96 42 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.94 +1.04 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.74 +1.02 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.63 +1.08 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.54 +1.13 42 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 9.46 +1.17 42 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.43 +1.23 44 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.39 +1.26 45 0 0 0
29SEP26 19.00 P 0.49 0.49 0.49 0.32 +0.08 42 2 2 +2
29SEP26 19.50 P 0.00 0.00 0.00 0.40 +0.10 42 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.48 +0.12 42 0 5 0
29SEP26 21.00 P 0.00 0.00 0.00 0.69 +0.17 42 0 201 0
29SEP26 22.00 P 0.97 0.97 0.95 0.95 +0.21 42 7 7 +7
29SEP26 23.00 P 1.23 1.23 1.23 1.27 +0.27 43 2 41 +2
29SEP26 24.00 P 1.49 1.49 1.49 1.64 +0.33 43 1 3 0
29SEP26 25.00 P 1.84 1.84 1.84 2.04 +0.39 42 2 92 +2
29SEP26 26.00 P 2.50 2.50 2.50 2.47 +0.44 42 1 14 +1
29SEP26 27.00 P 0.00 0.00 0.00 2.99 +0.50 41 0 21 0
29SEP26 28.00 P 0.00 0.00 0.00 3.61 +0.65 42 0 394 0
29SEP26 29.00 P 0.00 0.00 0.00 4.25 +0.70 42 0 22 0
29SEP26 30.00 P 0.00 0.00 0.00 4.92 +0.76 42 0 11 0
29SEP26 31.00 P 0.00 0.00 0.00 5.67 +0.84 42 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.49 +0.89 43 0 21 0
29SEP26 33.00 P 0.00 0.00 0.00 7.29 +0.95 44 0 16 0
29SEP26 34.00 P 0.00 0.00 0.00 8.11 +0.99 44 0 35 0
29SEP26 35.00 P 0.00 0.00 0.00 8.97 +1.04 44 0 109 0
29SEP26 36.00 P 0.00 0.00 0.00 9.78 +1.02 43 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 10.68 +1.07 43 0 61 0
29SEP26 38.00 P 0.00 0.00 0.00 11.60 +1.11 44 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 12.58 +1.20 45 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.46 +1.17 44 0 22 0
29SEP26 41.00 P 0.00 0.00 0.00 14.43 +1.21 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 15.39 +1.24 45 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 16.36 +1.26 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 17.33 +1.28 46 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.31 +1.30 47 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 19.29 +1.31 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.28 +1.33 48 0 1 0
29SEP26 48.00 P 0.00 0.00 0.00 21.27 +1.34 49 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 22.26 +1.35 50 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 23.25 +1.35 51 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 25.74 +1.34 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 28.24 +1.34 57 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 30.74 +1.34 61 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.69 +0.13 43 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.81 +0.17 43 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.92 +0.16 43 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.21 +0.23 43 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.53 +0.26 43 0 11 0
30DEC26 23.00 P 0.00 0.00 0.00 1.88 +0.31 43 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 2.27 +0.35 43 0 27 0
30DEC26 25.00 P 2.65 2.65 2.65 2.70 +0.38 42 1 30 +1
30DEC26 26.00 P 0.00 0.00 0.00 3.19 +0.46 42 0 19 0
30DEC26 27.00 P 3.70 3.70 3.70 3.71 +0.50 42 1 16 0
30DEC26 28.00 P 0.00 0.00 0.00 4.32 +0.58 42 0 600 0
30DEC26 29.00 P 0.00 0.00 0.00 4.96 +0.66 42 0 5 0
30DEC26 30.00 P 5.70 5.70 5.70 5.63 +0.73 43 1 33 +1
30DEC26 31.00 P 0.00 0.00 0.00 6.34 +0.77 43 0 15 0
30DEC26 32.00 P 0.00 0.00 0.00 7.13 +0.87 43 0 340 0
30DEC26 33.00 P 0.00 0.00 0.00 7.88 +0.85 44 0 348 0
30DEC26 34.00 P 0.00 0.00 0.00 8.68 +0.91 44 0 61 0
30DEC26 35.00 P 0.00 0.00 0.00 9.49 +0.94 44 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.31 +0.97 44 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 11.17 +1.02 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.97 +0.98 43 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 12.86 +1.03 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.80 +1.10 44 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 14.71 +1.13 44 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.63 +1.15 44 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 16.58 +1.19 45 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 17.52 +1.22 45 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 18.47 +1.24 45 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.02 +0.16 43 0 9 0
30MAR27 19.50 P 0.00 0.00 0.00 1.15 +0.16 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.31 +0.21 43 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 1.63 +0.23 43 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 2.00 +0.30 43 0 2 0
30MAR27 23.00 P 2.35 2.35 2.35 2.31 +0.27 42 2 13 +2
30MAR27 24.00 P 0.00 0.00 0.00 2.73 +0.35 42 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 3.19 +0.35 42 0 5 0
30MAR27 26.00 P 0.00 0.00 0.00 3.71 +0.42 42 0 1 0
30MAR27 27.00 P 4.22 4.22 4.22 4.25 +0.46 42 1 4 +1
30MAR27 28.00 P 0.00 0.00 0.00 4.85 +0.55 42 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 5.49 +0.62 42 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 6.14 +0.66 42 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 6.85 +0.72 43 0 400 0
30MAR27 32.00 P 0.00 0.00 0.00 7.60 +0.79 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.34 +0.80 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.11 +0.84 43 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.90 +0.87 43 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.70 +0.90 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.53 +0.94 43 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.37 +0.97 43 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.22 +1.00 43 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.10 +1.04 43 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 14.98 +1.07 44 0 2 0
TOTAL PUT 809 16,616 +509
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CAT - CATL CLOSING PRICE HK$ 702.50
24APR26 570.00 C 0.00 0.00 0.00 132.54 +3.47 116 0 0 0
24APR26 580.00 C 0.00 0.00 0.00 122.54 +3.46 106 0 0 0
24APR26 590.00 C 0.00 0.00 0.00 112.54 +3.46 95 0 0 0
24APR26 600.00 C 0.00 0.00 0.00 102.54 +3.46 84 0 0 0
24APR26 610.00 C 0.00 0.00 0.00 92.54 +3.44 72 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 82.54 +3.40 0 0 0 0
24APR26 630.00 C 0.00 0.00 0.00 72.54 +3.29 0 0 1 0
24APR26 640.00 C 0.00 0.00 0.00 62.55 +3.05 59 0 0 0
24APR26 650.00 C 41.00 41.00 41.00 52.59 +2.59 60 1 1 0
24APR26 660.00 C 0.00 0.00 0.00 42.73 +1.81 60 0 10 0
24APR26 670.00 C 0.00 0.00 0.00 33.17 +0.70 60 0 15 0
24APR26 680.00 C 20.76 20.76 20.76 24.23 +0.09 60 6 86 +6
24APR26 690.00 C 19.00 19.00 13.00 15.91 -1.87 56 2 117 -1
24APR26 700.00 C 13.29 13.29 7.00 9.83 -2.73 58 57 116 +7
24APR26 710.00 C 7.53 9.50 4.00 5.46 -3.01 58 46 36 -2
24APR26 720.00 C 3.17 3.82 1.90 2.70 -2.80 59 49 171 +8
24APR26 730.00 C 2.22 2.22 1.00 1.18 -2.36 59 59 86 +27
24APR26 740.00 C 2.06 2.06 0.87 0.47 -1.59 60 46 143 0
24APR26 750.00 C 1.00 1.00 0.15 0.15 -0.99 59 165 1,045 +89
24APR26 760.00 C 0.00 0.00 0.00 0.05 -0.55 60 0 83 0
24APR26 770.00 C 0.35 0.35 0.30 0.02 -0.28 63 7 216 -5
24APR26 780.00 C 0.14 0.14 0.14 0.01 -0.13 66 6 272 0
24APR26 790.00 C 0.00 0.00 0.00 0.01 -0.05 74 0 107 0
24APR26 800.00 C 0.09 0.09 0.03 0.01 -0.02 81 28 334 -23
24APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 88 0 6 0
24APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 95 0 21 0
24APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 342.64 +3.48 127 0 0 0
29APR26 370.00 C 0.00 0.00 0.00 332.64 +3.47 0 0 0 0
29APR26 380.00 C 0.00 0.00 0.00 322.65 +3.48 130 0 0 0
29APR26 390.00 C 0.00 0.00 0.00 312.65 +3.47 0 0 0 0
29APR26 400.00 C 0.00 0.00 0.00 302.66 +3.48 125 0 0 0
29APR26 410.00 C 0.00 0.00 0.00 292.66 +3.47 108 0 0 0
29APR26 420.00 C 0.00 0.00 0.00 282.66 +3.47 0 0 0 0
29APR26 430.00 C 0.00 0.00 0.00 272.67 +3.48 107 0 0 0
29APR26 440.00 C 0.00 0.00 0.00 262.67 +3.47 0 0 0 0
29APR26 450.00 C 0.00 0.00 0.00 252.67 +3.47 0 0 0 0
29APR26 460.00 C 0.00 0.00 0.00 242.68 +3.47 88 0 0 0
29APR26 470.00 C 0.00 0.00 0.00 232.68 +3.47 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 222.69 +3.47 85 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 212.69 +3.47 0 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 202.69 +3.46 0 0 10 0
29APR26 510.00 C 0.00 0.00 0.00 192.70 +3.47 69 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 182.70 +3.46 0 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 172.71 +3.47 64 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 162.71 +3.46 53 0 3 0
29APR26 550.00 C 0.00 0.00 0.00 152.71 +3.45 0 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 142.72 +3.45 51 0 0 0
29APR26 570.00 C 0.00 0.00 0.00 132.73 +3.42 51 0 0 0
29APR26 580.00 C 0.00 0.00 0.00 122.74 +3.38 49 0 350 0
29APR26 590.00 C 0.00 0.00 0.00 112.77 +3.30 50 0 0 0
29APR26 600.00 C 0.00 0.00 0.00 102.84 +3.19 50 0 379 0
29APR26 610.00 C 0.00 0.00 0.00 92.96 +3.01 50 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 83.18 +2.75 50 0 62 0
29APR26 630.00 C 0.00 0.00 0.00 73.57 +3.57 50 0 355 0
29APR26 640.00 C 0.00 0.00 0.00 64.21 +1.96 50 0 283 0
29APR26 650.00 C 49.00 49.00 49.00 55.21 +1.46 50 1 1,530 -1
29APR26 660.00 C 41.00 41.00 41.00 46.69 +0.90 50 1 1,128 -1
29APR26 670.00 C 0.00 0.00 0.00 38.77 +0.34 50 0 502 0
29APR26 680.00 C 27.20 27.20 27.20 31.56 -0.21 50 2 680 0
29APR26 690.00 C 19.31 23.76 19.31 24.40 -0.66 48 10 1,264 -8
29APR26 700.00 C 18.00 18.40 13.50 19.02 -1.02 49 60 1,287 +39
29APR26 710.00 C 12.14 14.40 10.30 14.48 -1.27 49 44 370 +14
29APR26 720.00 C 9.50 10.36 8.47 10.77 -1.39 49 26 415 +1
29APR26 730.00 C 6.24 7.93 6.24 7.81 -1.41 49 56 384 +26
29APR26 740.00 C 5.31 5.60 4.00 5.52 -1.35 50 63 353 -7
29APR26 750.00 C 3.59 4.40 3.59 3.81 -1.28 50 46 343 +12
29APR26 760.00 C 2.90 3.15 2.75 2.63 -1.20 50 92 518 -32
29APR26 770.00 C 2.38 2.38 2.38 1.79 -0.91 51 2 2,088 +2
29APR26 780.00 C 0.00 0.00 0.00 1.11 -0.76 50 0 371 0
29APR26 790.00 C 2.72 2.72 1.40 0.71 -0.57 50 7 728 -2
29APR26 800.00 C 1.37 1.37 1.37 0.42 -0.41 50 3 762 -3
29APR26 810.00 C 0.00 0.00 0.00 0.25 -0.30 50 0 0 0
29APR26 820.00 C 0.00 0.00 0.00 0.15 -0.20 50 0 0 0
29APR26 830.00 C 0.00 0.00 0.00 0.08 -0.15 50 0 2 0
30APR26 600.00 C 0.00 0.00 0.00 102.95 +3.00 50 0 0 0
30APR26 610.00 C 0.00 0.00 0.00 93.13 +2.75 50 0 0 0
30APR26 620.00 C 0.00 0.00 0.00 83.44 +2.42 50 0 0 0
30APR26 630.00 C 0.00 0.00 0.00 73.94 +2.00 50 0 0 0
30APR26 640.00 C 0.00 0.00 0.00 64.72 +1.49 50 0 0 0
30APR26 650.00 C 0.00 0.00 0.00 55.89 +0.93 50 0 0 0
30APR26 660.00 C 0.00 0.00 0.00 47.54 +0.33 50 0 0 0
30APR26 670.00 C 0.00 0.00 0.00 39.78 -0.27 50 0 0 0
30APR26 680.00 C 28.14 28.14 28.14 31.74 -0.78 47 15 45 +15
30APR26 690.00 C 24.80 24.80 22.53 25.62 -1.24 48 25 141 +5
30APR26 700.00 C 0.00 0.00 0.00 20.29 -1.59 48 0 136 0
30APR26 710.00 C 13.00 14.95 13.00 15.75 -1.82 49 4 81 -3
30APR26 720.00 C 11.46 11.46 11.46 11.97 -1.93 49 17 59 +5
30APR26 730.00 C 0.00 0.00 0.00 8.91 -1.93 49 0 2 0
30APR26 740.00 C 6.46 6.46 6.46 6.50 -1.83 49 1 31 0
30APR26 750.00 C 4.95 4.95 4.95 4.63 -1.67 49 6 32 +6
30APR26 760.00 C 0.00 0.00 0.00 3.32 -1.38 50 0 28 0
30APR26 770.00 C 2.70 2.70 2.70 2.35 -1.32 50 6 20 -6
30APR26 780.00 C 0.00 0.00 0.00 1.52 -1.06 50 0 19 0
30APR26 790.00 C 1.90 1.90 1.90 1.00 -0.90 50 1 6 -1
30APR26 800.00 C 0.00 0.00 0.00 0.64 -0.66 50 0 0 0
30APR26 810.00 C 0.00 0.00 0.00 0.40 -0.50 50 0 0 0
30APR26 820.00 C 0.00 0.00 0.00 0.25 -0.37 50 0 0 0
30APR26 830.00 C 0.00 0.00 0.00 0.15 -0.27 50 0 15 0
28MAY26 360.00 C 0.00 0.00 0.00 343.31 +3.47 0 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 333.34 +3.48 57 0 0 0
28MAY26 380.00 C 0.00 0.00 0.00 323.36 +3.48 51 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 313.38 +3.47 0 0 0 0
28MAY26 400.00 C 0.00 0.00 0.00 303.41 +3.48 52 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 293.43 +3.47 48 0 0 0
28MAY26 420.00 C 0.00 0.00 0.00 283.45 +3.47 42 0 0 0
28MAY26 430.00 C 0.00 0.00 0.00 273.48 +3.47 47 0 0 0
28MAY26 440.00 C 0.00 0.00 0.00 263.51 +3.46 47 0 0 0
28MAY26 450.00 C 0.00 0.00 0.00 253.54 +3.45 46 0 0 0
28MAY26 460.00 C 0.00 0.00 0.00 243.58 +3.44 46 0 0 0
28MAY26 470.00 C 0.00 0.00 0.00 233.63 +3.43 46 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 223.70 +3.42 47 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 213.79 +3.39 47 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 203.90 +3.35 46 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 194.06 +3.31 47 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 184.28 +3.26 47 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 174.56 +3.19 47 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 164.94 +3.12 47 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 155.42 +3.02 47 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 146.04 +2.91 47 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 136.81 +2.78 47 0 0 0
28MAY26 580.00 C 0.00 0.00 0.00 127.78 +2.65 47 0 145 0
28MAY26 590.00 C 0.00 0.00 0.00 118.95 +2.49 47 0 418 0
28MAY26 600.00 C 0.00 0.00 0.00 110.37 +2.33 47 0 1,087 0
28MAY26 610.00 C 0.00 0.00 0.00 102.06 +2.16 47 0 7 0
28MAY26 620.00 C 0.00 0.00 0.00 94.04 +1.97 47 0 132 0
28MAY26 630.00 C 0.00 0.00 0.00 86.34 +1.78 47 0 135 0
28MAY26 640.00 C 0.00 0.00 0.00 76.61 +1.54 43 0 199 0
28MAY26 650.00 C 0.00 0.00 0.00 71.99 +1.41 47 0 200 0
28MAY26 660.00 C 0.00 0.00 0.00 65.36 +1.21 47 0 1,394 0
28MAY26 670.00 C 0.00 0.00 0.00 57.35 +1.00 44 0 156 0
28MAY26 680.00 C 37.73 42.50 37.73 51.68 +0.83 45 24 206 -12
28MAY26 690.00 C 32.00 38.75 32.00 46.40 +0.68 45 22 127 0
28MAY26 700.00 C 29.98 33.80 28.30 41.50 +0.54 45 14 387 +11
28MAY26 710.00 C 27.41 28.60 27.41 36.97 +0.40 45 21 171 +21
28MAY26 720.00 C 25.00 25.00 25.00 32.82 +0.28 45 1 809 0
28MAY26 730.00 C 25.18 25.18 21.12 29.02 +0.17 46 5 233 +4
28MAY26 740.00 C 20.33 21.01 20.33 25.57 +0.08 46 46 131 +25
28MAY26 750.00 C 14.62 18.00 14.62 22.45 0.00 46 85 1,240 +14
28MAY26 760.00 C 0.00 0.00 0.00 19.63 -0.07 46 0 179 0
28MAY26 770.00 C 0.00 0.00 0.00 17.11 -0.12 46 0 83 0
28MAY26 780.00 C 10.00 10.48 10.00 14.86 -0.17 46 23 275 0
28MAY26 790.00 C 0.00 0.00 0.00 12.86 -0.20 46 0 124 0
28MAY26 800.00 C 9.80 9.90 9.00 11.10 -0.22 46 46 119 -11
28MAY26 810.00 C 8.55 8.55 8.55 9.84 +0.06 47 1 1 0
28MAY26 820.00 C 6.00 6.00 6.00 8.43 -0.25 47 3 3 +3
28MAY26 830.00 C 0.00 0.00 0.00 7.20 -0.03 47 0 16 0
29JUN26 250.00 C 0.00 0.00 0.00 453.58 +3.48 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 448.60 +3.48 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 443.62 +3.48 0 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 438.65 +3.49 63 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 433.67 +3.49 60 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 428.69 +3.48 56 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 423.71 +3.48 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 418.73 +3.48 0 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 413.75 +3.48 0 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 408.78 +3.49 56 0 1 0
29JUN26 300.00 C 0.00 0.00 0.00 403.80 +3.48 54 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 393.84 +3.48 0 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 383.88 +3.48 0 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 373.93 +3.48 48 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 363.97 +3.48 40 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 354.02 +3.48 47 0 0 0
29JUN26 360.00 C 0.00 0.00 0.00 344.06 +3.47 43 0 2 0
29JUN26 370.00 C 0.00 0.00 0.00 334.11 +3.47 45 0 1 0
29JUN26 380.00 C 0.00 0.00 0.00 324.17 +3.48 46 0 0 0
29JUN26 390.00 C 0.00 0.00 0.00 314.22 +3.47 45 0 0 0
29JUN26 400.00 C 0.00 0.00 0.00 304.29 +3.47 46 0 0 0
29JUN26 410.00 C 0.00 0.00 0.00 294.37 +3.47 46 0 0 0
29JUN26 420.00 C 0.00 0.00 0.00 284.46 +3.47 46 0 0 0
29JUN26 430.00 C 0.00 0.00 0.00 274.57 +3.46 46 0 0 0
29JUN26 440.00 C 0.00 0.00 0.00 264.71 +3.46 46 0 0 0
29JUN26 450.00 C 0.00 0.00 0.00 254.87 +3.44 45 0 0 0
29JUN26 460.00 C 0.00 0.00 0.00 245.09 +3.44 46 0 9 0
29JUN26 470.00 C 0.00 0.00 0.00 235.35 +3.42 46 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 225.67 +3.40 46 0 1 0
29JUN26 490.00 C 0.00 0.00 0.00 216.08 +3.39 46 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 206.57 +3.37 46 0 2 0
29JUN26 510.00 C 0.00 0.00 0.00 197.16 +3.34 46 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 187.87 +3.31 46 0 10 0
29JUN26 530.00 C 0.00 0.00 0.00 178.72 +3.27 46 0 1 0
29JUN26 540.00 C 0.00 0.00 0.00 169.72 +3.23 46 0 10 0
29JUN26 550.00 C 0.00 0.00 0.00 160.90 +3.19 46 0 95 0
29JUN26 560.00 C 0.00 0.00 0.00 152.25 +3.13 46 0 193 0
29JUN26 570.00 C 0.00 0.00 0.00 143.81 +3.08 46 0 20 0
29JUN26 580.00 C 0.00 0.00 0.00 135.59 +3.02 46 0 66 0
29JUN26 590.00 C 0.00 0.00 0.00 127.60 +2.95 46 0 103 0
29JUN26 600.00 C 0.00 0.00 0.00 119.86 +2.89 46 0 376 0
29JUN26 610.00 C 0.00 0.00 0.00 112.37 +2.81 46 0 1,112 0
29JUN26 620.00 C 0.00 0.00 0.00 105.15 +2.72 46 0 206 0
29JUN26 630.00 C 0.00 0.00 0.00 98.21 +2.64 46 0 320 0
29JUN26 640.00 C 0.00 0.00 0.00 91.56 +2.55 46 0 328 0
29JUN26 650.00 C 0.00 0.00 0.00 85.20 +2.46 46 0 377 0
29JUN26 660.00 C 58.19 58.19 58.19 76.76 +2.30 43 1 566 +1
29JUN26 670.00 C 0.00 0.00 0.00 71.16 +2.21 44 0 384 0
29JUN26 680.00 C 0.00 0.00 0.00 65.84 +2.10 44 3 205 +3
29JUN26 690.00 C 0.00 0.00 0.00 60.82 +2.01 44 0 292 0
29JUN26 700.00 C 40.00 40.95 40.00 56.08 +1.92 44 2 379 +1
29JUN26 710.00 C 40.70 40.70 37.41 51.61 +1.82 44 2 96 +1
29JUN26 720.00 C 0.00 0.00 0.00 47.42 +1.73 44 0 94 0
29JUN26 730.00 C 31.05 31.50 31.05 43.49 +1.63 44 37 108 +20
29JUN26 740.00 C 30.00 30.00 28.74 39.82 +1.54 45 6 59 +6
29JUN26 750.00 C 25.24 25.47 25.24 36.40 +1.45 45 6 173 0
29JUN26 760.00 C 25.10 25.10 25.10 33.22 +1.36 45 1 109 0
29JUN26 770.00 C 0.00 0.00 0.00 30.27 +1.28 45 0 54 0
29JUN26 780.00 C 0.00 0.00 0.00 28.39 +2.04 46 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 25.79 +1.15 46 0 20 0
29JUN26 800.00 C 0.00 0.00 0.00 23.39 +1.07 46 0 65 0
29JUN26 810.00 C 16.17 16.17 16.17 21.18 +0.99 46 20 31 -5
29JUN26 820.00 C 0.00 0.00 0.00 19.16 +0.92 46 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 17.30 +0.85 46 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 15.60 +0.79 46 0 32 0
29JUN26 850.00 C 0.00 0.00 0.00 14.05 +0.72 46 0 35 0
29JUN26 860.00 C 0.00 0.00 0.00 12.64 +0.67 46 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 11.35 +0.61 46 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 10.19 +0.57 46 0 7 0
29JUN26 890.00 C 0.00 0.00 0.00 9.13 +0.52 46 0 4 0
29JUN26 900.00 C 7.63 8.00 7.63 8.17 +0.47 46 20 555 +19
30JUL26 400.00 C 0.00 0.00 0.00 305.32 +3.49 45 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 295.49 +3.49 44 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 285.70 +3.49 44 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 275.96 +3.50 44 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 266.27 +3.51 44 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 256.63 +3.50 44 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 247.07 +3.51 44 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 237.60 +3.52 44 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 228.21 +3.52 44 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 218.94 +3.52 44 0 0 0
30JUL26 500.00 C 0.00 0.00 0.00 209.78 +3.52 44 0 0 0
30JUL26 510.00 C 0.00 0.00 0.00 200.76 +3.52 44 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 191.88 +3.52 44 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 183.17 +3.52 44 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 174.62 +3.50 44 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 166.26 +3.50 44 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 158.09 +3.48 44 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 150.13 +3.46 44 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 142.38 +3.44 44 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 134.86 +3.41 44 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 127.57 +3.38 44 0 76 0
30JUL26 610.00 C 0.00 0.00 0.00 120.51 +3.33 44 0 45 0
30JUL26 620.00 C 0.00 0.00 0.00 110.30 +3.20 41 0 137 0
30JUL26 630.00 C 0.00 0.00 0.00 107.15 +3.25 44 0 78 0
30JUL26 640.00 C 0.00 0.00 0.00 100.84 +3.20 44 0 15 0
30JUL26 650.00 C 0.00 0.00 0.00 94.78 +3.14 44 0 5 0
30JUL26 660.00 C 0.00 0.00 0.00 86.31 +2.99 42 0 22 0
30JUL26 670.00 C 0.00 0.00 0.00 80.93 +2.93 43 0 64 0
30JUL26 680.00 C 0.00 0.00 0.00 75.80 +2.86 43 0 16 0
30JUL26 690.00 C 0.00 0.00 0.00 70.90 +2.79 43 0 22 0
30JUL26 700.00 C 0.00 0.00 0.00 66.25 +2.72 43 0 48 0
30JUL26 710.00 C 45.49 45.49 45.49 61.83 +2.64 43 1 42 +1
30JUL26 720.00 C 0.00 0.00 0.00 57.64 +2.56 43 0 21 0
30JUL26 730.00 C 0.00 0.00 0.00 53.68 +2.49 43 0 3 0
30JUL26 740.00 C 0.00 0.00 0.00 49.94 +2.41 43 0 31 0
30JUL26 750.00 C 0.00 0.00 0.00 46.40 +2.32 43 0 45 0
30JUL26 760.00 C 32.61 32.61 32.61 43.08 +2.24 43 15 77 +15
30JUL26 770.00 C 30.29 30.29 30.29 39.95 +2.15 44 15 90 +15
30JUL26 780.00 C 0.00 0.00 0.00 37.01 +0.98 44 0 47 0
30JUL26 790.00 C 0.00 0.00 0.00 35.32 +2.04 44 0 60 0
30JUL26 800.00 C 0.00 0.00 0.00 32.66 +1.95 44 0 0 0
30JUL26 810.00 C 0.00 0.00 0.00 30.18 +1.87 44 0 0 0
30JUL26 820.00 C 0.00 0.00 0.00 27.85 +1.78 44 0 0 0
30JUL26 830.00 C 0.00 0.00 0.00 25.69 +1.70 44 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 384.82 +3.45 43 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 374.92 +3.45 43 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 365.04 +3.45 43 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 355.17 +3.45 43 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 345.34 +3.45 43 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 335.52 +3.45 43 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 325.75 +3.43 43 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 316.02 +3.45 43 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 306.35 +3.43 43 0 0 0
29SEP26 410.00 C 0.00 0.00 0.00 296.74 +3.44 43 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 287.18 +3.42 43 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 277.75 +3.43 43 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 268.32 +3.43 43 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 259.11 +3.41 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 249.94 +3.41 43 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 240.87 +3.37 43 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 232.04 +3.40 43 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 223.22 +3.38 43 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 214.63 +3.34 43 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 206.25 +3.35 43 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 197.87 +3.33 43 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 189.82 +3.28 43 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 181.97 +3.27 43 0 1,024 0
29SEP26 550.00 C 0.00 0.00 0.00 174.15 +3.27 43 0 38 0
29SEP26 560.00 C 0.00 0.00 0.00 166.62 +3.18 43 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 159.40 +3.16 43 0 56 0
29SEP26 580.00 C 0.00 0.00 0.00 152.22 +3.18 43 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 145.16 +3.05 43 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 138.65 +3.03 43 0 156 0
29SEP26 610.00 C 0.00 0.00 0.00 132.17 +3.04 43 0 44 0
29SEP26 620.00 C 0.00 0.00 0.00 125.70 +3.06 43 0 59 0
29SEP26 630.00 C 0.00 0.00 0.00 116.13 +2.77 41 0 697 0
29SEP26 640.00 C 0.00 0.00 0.00 114.01 +2.87 43 0 85 0
29SEP26 650.00 C 0.00 0.00 0.00 108.29 +2.88 43 0 581 0
29SEP26 660.00 C 0.00 0.00 0.00 99.50 +2.57 41 0 108 0
29SEP26 670.00 C 0.00 0.00 0.00 94.71 +2.57 42 0 37 0
29SEP26 680.00 C 0.00 0.00 0.00 89.93 +2.58 42 0 63 0
29SEP26 690.00 C 62.90 62.90 62.90 85.15 +2.58 42 4 36 +4
29SEP26 700.00 C 57.61 57.61 57.61 80.43 +2.32 42 1 211 0
29SEP26 710.00 C 0.00 0.00 0.00 76.41 +2.33 42 0 61 0
29SEP26 720.00 C 0.00 0.00 0.00 72.40 +2.34 42 0 36 0
29SEP26 730.00 C 56.00 56.00 56.00 68.39 +2.34 42 15 54 0
29SEP26 740.00 C 50.09 50.09 50.09 64.37 +2.11 42 4 19 -4
29SEP26 750.00 C 0.00 0.00 0.00 61.03 +2.06 42 0 202 0
29SEP26 760.00 C 0.00 0.00 0.00 57.75 +2.06 42 0 3 0
29SEP26 770.00 C 44.33 44.88 44.00 54.47 +2.07 42 54 37 +37
29SEP26 780.00 C 0.00 0.00 0.00 52.77 +2.14 43 0 2 0
29SEP26 790.00 C 0.00 0.00 0.00 49.76 +1.83 43 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 47.07 +1.84 43 0 12 0
29SEP26 810.00 C 0.00 0.00 0.00 44.38 +1.84 43 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 41.69 +1.84 43 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 39.00 +1.61 43 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 327.75 +3.58 41 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 318.47 +3.58 41 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 309.20 +3.58 41 0 1 0
30DEC26 410.00 C 0.00 0.00 0.00 300.10 +3.60 41 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 291.09 +3.61 41 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 282.09 +3.62 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 273.36 +3.64 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 264.70 +3.65 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 256.04 +3.65 41 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 247.70 +3.66 41 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 239.49 +3.68 41 0 11 0
30DEC26 490.00 C 0.00 0.00 0.00 231.27 +3.68 41 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 223.29 +3.68 41 0 83 0
30DEC26 510.00 C 0.00 0.00 0.00 215.60 +3.68 41 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 207.92 +3.69 41 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 200.24 +3.70 41 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 193.12 +3.66 41 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 186.07 +3.67 41 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 179.01 +3.68 41 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 172.04 +3.60 41 0 92 0
30DEC26 580.00 C 0.00 0.00 0.00 165.68 +3.61 41 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 159.33 +3.62 41 0 245 0
30DEC26 600.00 C 0.00 0.00 0.00 152.97 +3.63 41 0 677 0
30DEC26 610.00 C 0.00 0.00 0.00 146.67 +3.50 41 0 155 0
30DEC26 620.00 C 0.00 0.00 0.00 141.06 +3.50 41 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 135.46 +3.51 41 0 36 0
30DEC26 640.00 C 0.00 0.00 0.00 129.86 +3.53 41 0 2 0
30DEC26 650.00 C 0.00 0.00 0.00 124.26 +3.54 41 0 9 0
30DEC26 660.00 C 0.00 0.00 0.00 115.65 +3.24 39 0 5 0
30DEC26 670.00 C 0.00 0.00 0.00 110.97 +3.25 39 0 17 0
30DEC26 680.00 C 0.00 0.00 0.00 106.30 +3.27 40 0 1 0
30DEC26 690.00 C 0.00 0.00 0.00 101.62 +3.28 40 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 97.00 +3.02 40 0 31 0
30DEC26 710.00 C 0.00 0.00 0.00 93.08 +3.04 40 0 34 0
30DEC26 720.00 C 0.00 0.00 0.00 89.16 +3.05 40 0 137 0
30DEC26 730.00 C 0.00 0.00 0.00 85.23 +3.05 40 0 47 0
30DEC26 740.00 C 0.00 0.00 0.00 81.31 +3.07 40 0 17 0
30DEC26 750.00 C 0.00 0.00 0.00 77.45 +2.76 40 0 30 0
30DEC26 760.00 C 0.00 0.00 0.00 74.25 +2.77 40 0 0 0
30DEC26 770.00 C 0.00 0.00 0.00 71.05 +2.78 40 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 69.95 +2.88 41 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 64.65 +2.80 40 0 2 0
30DEC26 800.00 C 0.00 0.00 0.00 61.45 +2.62 40 0 50 0
30DEC26 810.00 C 0.00 0.00 0.00 60.56 +2.54 41 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 57.94 +2.55 41 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 53.67 +0.90 40 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 322.99 +3.60 40 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 314.05 +3.60 40 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 305.30 +3.63 40 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 296.72 +3.63 40 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 288.13 +3.63 40 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 279.66 +3.65 40 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 271.52 +3.65 40 0 0 0
30MAR27 460.00 C 0.00 0.00 0.00 263.38 +3.66 40 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 255.25 +3.67 40 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 247.47 +3.65 40 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 239.88 +3.67 40 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 232.28 +3.67 40 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 224.68 +3.68 40 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 217.61 +3.64 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 210.64 +3.65 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 203.67 +3.66 40 0 0 0
30MAR27 550.00 C 193.00 193.00 193.00 196.70 +3.67 40 2 21 +2
30MAR27 560.00 C 0.00 0.00 0.00 190.20 +3.59 40 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 183.94 +3.60 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 177.67 +3.61 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 171.40 +3.62 40 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 165.27 +3.49 40 0 308 0
30MAR27 610.00 C 0.00 0.00 0.00 159.75 +3.49 40 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 154.24 +3.51 40 0 29 0
30MAR27 630.00 C 0.00 0.00 0.00 148.72 +3.52 40 0 3 0
30MAR27 640.00 C 0.00 0.00 0.00 143.21 +3.53 40 0 41 0
30MAR27 650.00 C 0.00 0.00 0.00 137.94 +3.33 40 0 66 0
30MAR27 660.00 C 0.00 0.00 0.00 129.21 +3.25 38 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 124.61 +3.25 38 0 39 0
30MAR27 680.00 C 0.00 0.00 0.00 120.02 +3.27 38 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 115.42 +3.28 38 0 0 0
30MAR27 700.00 C 89.00 89.00 89.00 110.88 +3.03 39 1 1 +1
30MAR27 710.00 C 0.00 0.00 0.00 107.03 +3.04 39 2 13 +2
30MAR27 720.00 C 0.00 0.00 0.00 103.18 +3.05 39 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 99.34 +3.06 39 0 0 0
30MAR27 740.00 C 0.00 0.00 0.00 95.49 +3.07 39 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 91.64 +3.08 39 0 4 0
30MAR27 760.00 C 0.00 0.00 0.00 88.07 +2.78 39 0 8 0
30MAR27 770.00 C 0.00 0.00 0.00 84.93 +2.78 39 2 10 +2
30MAR27 780.00 C 0.00 0.00 0.00 84.33 +5.32 40 0 6 0
30MAR27 790.00 C 0.00 0.00 0.00 81.10 +5.24 40 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 77.87 +5.15 40 0 101 0
30MAR27 810.00 C 0.00 0.00 0.00 74.63 +2.91 40 0 0 0
30MAR27 820.00 C 0.00 0.00 0.00 71.57 +2.55 40 0 0 0
30MAR27 830.00 C 0.00 0.00 0.00 66.94 +0.49 39 0 0 0
TOTAL CALL 1,465 40,963 +343
24APR26 570.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
24APR26 580.00 P 0.00 0.00 0.00 0.01 0.00 118 0 31 0
24APR26 590.00 P 0.00 0.00 0.00 0.01 0.00 108 0 192 0
24APR26 600.00 P 0.00 0.00 0.00 0.01 0.00 98 0 84 0
24APR26 610.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 165 0
24APR26 620.00 P 0.00 0.00 0.00 0.01 -0.05 79 10 225 -6
24APR26 630.00 P 0.00 0.00 0.00 0.01 -0.16 70 0 59 0
24APR26 640.00 P 0.00 0.00 0.00 0.01 -0.40 60 0 358 0
24APR26 650.00 P 0.65 0.70 0.30 0.05 -0.87 60 8 831 +2
24APR26 660.00 P 1.20 1.54 0.65 0.18 -1.65 59 71 693 +2
24APR26 670.00 P 3.39 3.39 0.95 0.64 -2.75 60 34 149 -8
24APR26 680.00 P 5.50 5.88 2.06 1.74 -4.23 60 393 436 -87
24APR26 690.00 P 9.23 11.24 4.46 3.98 -5.57 61 315 415 +214
24APR26 700.00 P 7.96 16.14 7.96 7.84 -6.43 61 48 323 -18
24APR26 710.00 P 21.54 24.80 21.54 13.50 -6.76 62 7 160 0
24APR26 720.00 P 23.87 23.87 23.87 20.24 -7.07 60 2 136 0
24APR26 730.00 P 32.70 32.70 32.70 28.67 -6.73 60 31 97 -18
24APR26 740.00 P 43.00 43.67 41.93 37.93 -4.98 60 33 113 -11
24APR26 750.00 P 0.00 0.00 0.00 47.63 -4.40 60 0 76 0
24APR26 760.00 P 0.00 0.00 0.00 57.53 -3.98 60 0 1 0
24APR26 770.00 P 74.73 76.78 71.53 67.50 -3.72 0 60 59 +59
24APR26 780.00 P 84.66 85.80 79.65 77.50 -3.59 0 52 52 +52
24APR26 790.00 P 94.62 96.69 92.14 87.50 -3.52 0 36 36 +36
24APR26 800.00 P 106.68 106.68 101.63 97.50 -3.50 0 30 30 +30
24APR26 810.00 P 114.58 114.58 109.59 107.50 -3.50 0 45 45 +45
24APR26 820.00 P 126.66 126.66 119.58 117.50 -3.50 0 46 46 +46
24APR26 830.00 P 136.65 136.65 127.93 127.50 -3.50 0 76 76 +76
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 156 0 166 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 150 0 65 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 144 0 147 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 138 0 170 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 132 0 263 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 127 0 203 0
29APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 121 0 3,607 0
29APR26 430.00 P 0.00 0.00 0.00 0.01 0.00 116 0 309 0
29APR26 440.00 P 0.00 0.00 0.00 0.01 0.00 111 0 332 0
29APR26 450.00 P 0.00 0.00 0.00 0.01 0.00 106 0 2,095 0
29APR26 460.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2,578 0
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 96 0 1,661 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 92 0 374 0
29APR26 490.00 P 0.00 0.00 0.00 0.01 0.00 87 0 314 0
29APR26 500.00 P 0.00 0.00 0.00 0.01 0.00 82 0 2,488 0
29APR26 510.00 P 0.00 0.00 0.00 0.01 0.00 78 0 317 0
29APR26 520.00 P 0.00 0.00 0.00 0.01 0.00 73 0 374 0
29APR26 530.00 P 0.00 0.00 0.00 0.01 0.00 69 0 166 0
29APR26 540.00 P 0.00 0.00 0.00 0.01 0.00 64 0 481 0
29APR26 550.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,022 0
29APR26 560.00 P 0.19 0.19 0.19 0.01 -0.01 56 6 1,593 0
29APR26 570.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 1,335 0
29APR26 580.00 P 0.41 0.41 0.41 0.02 -0.08 51 2 633 -2
29APR26 590.00 P 0.00 0.00 0.00 0.04 -0.16 50 0 844 0
29APR26 600.00 P 0.00 0.00 0.00 0.10 -0.27 50 0 1,051 0
29APR26 610.00 P 0.00 0.00 0.00 0.22 -0.44 50 0 771 0
29APR26 620.00 P 0.85 0.85 0.85 0.44 -0.73 50 4 689 +4
29APR26 630.00 P 2.04 2.04 2.04 0.85 -1.08 51 7 1,418 -2
29APR26 640.00 P 2.77 2.77 2.23 1.50 -1.54 51 3 765 0
29APR26 650.00 P 3.69 5.10 3.17 2.51 -2.08 51 84 1,213 -25
29APR26 660.00 P 7.40 7.42 5.20 4.06 -2.63 51 65 535 +55
29APR26 670.00 P 9.30 9.65 7.26 6.22 -3.20 51 23 695 0
29APR26 680.00 P 15.00 15.00 10.93 9.10 -3.75 51 19 289 +7
29APR26 690.00 P 17.87 17.87 15.20 12.80 -4.23 51 7 577 +2
29APR26 700.00 P 21.00 24.35 19.85 17.38 -4.60 52 178 203 +6
29APR26 710.00 P 0.00 0.00 0.00 22.85 -4.05 52 0 220 0
29APR26 720.00 P 32.00 32.00 32.00 28.33 -4.87 50 1 268 0
29APR26 730.00 P 0.00 0.00 0.00 35.27 -4.93 50 0 523 0
29APR26 740.00 P 0.00 0.00 0.00 42.91 -4.89 50 0 388 0
29APR26 750.00 P 0.00 0.00 0.00 51.16 -4.76 50 0 1,034 0
29APR26 760.00 P 0.00 0.00 0.00 59.89 -4.58 50 0 105 0
29APR26 770.00 P 0.00 0.00 0.00 71.07 -2.31 62 0 40 0
29APR26 780.00 P 0.00 0.00 0.00 80.75 -1.82 67 0 30 0
29APR26 790.00 P 0.00 0.00 0.00 90.64 -1.36 72 0 30 0
29APR26 800.00 P 0.00 0.00 0.00 100.68 -0.92 77 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 110.84 -0.51 84 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 121.06 -0.12 90 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 131.33 +0.25 97 0 0 0
30APR26 600.00 P 0.71 0.71 0.71 0.18 -0.45 50 5 6 +5
30APR26 610.00 P 0.00 0.00 0.00 0.35 -0.71 50 0 5 0
30APR26 620.00 P 1.67 1.67 1.67 0.64 -1.06 50 1 16 +1
30APR26 630.00 P 2.64 2.64 2.64 1.18 -1.46 50 7 141 0
30APR26 640.00 P 3.15 3.64 3.15 2.00 -2.03 50 18 70 0
30APR26 650.00 P 5.82 5.82 4.33 3.20 -2.62 50 40 216 +17
30APR26 660.00 P 7.20 7.90 7.20 4.91 -3.24 50 10 22 +6
30APR26 670.00 P 11.89 11.89 9.30 7.23 -3.84 51 5 38 +3
30APR26 680.00 P 15.27 15.27 12.75 10.25 -4.40 51 6 78 +5
30APR26 690.00 P 18.50 19.80 16.79 14.05 -4.87 51 105 26 +5
30APR26 700.00 P 22.27 22.27 22.27 18.69 -5.20 51 1 144 +1
30APR26 710.00 P 0.00 0.00 0.00 24.16 -5.43 52 0 171 0
30APR26 720.00 P 0.00 0.00 0.00 30.45 -4.55 52 0 3 0
30APR26 730.00 P 48.80 48.80 48.80 36.41 -5.46 50 45 49 +45
30APR26 740.00 P 57.07 57.07 57.07 43.93 -5.36 50 26 27 +26
30APR26 750.00 P 0.00 0.00 0.00 52.01 -5.18 50 0 0 0
30APR26 760.00 P 0.00 0.00 0.00 60.58 -4.93 50 0 30 0
30APR26 770.00 P 0.00 0.00 0.00 71.07 -3.17 58 0 0 0
30APR26 780.00 P 0.00 0.00 0.00 80.75 -2.54 62 0 0 0
30APR26 790.00 P 0.00 0.00 0.00 90.64 -1.93 66 0 0 0
30APR26 800.00 P 0.00 0.00 0.00 100.68 -1.35 72 0 0 0
30APR26 810.00 P 0.00 0.00 0.00 110.84 -0.80 78 0 0 0
30APR26 820.00 P 0.00 0.00 0.00 121.06 -0.33 84 0 0 0
30APR26 830.00 P 0.00 0.00 0.00 131.33 +0.11 90 0 0 0
28MAY26 360.00 P 0.02 0.02 0.02 0.01 0.00 64 8 108 0
28MAY26 370.00 P 0.00 0.00 0.00 0.01 0.00 62 0 54 0
28MAY26 380.00 P 0.00 0.00 0.00 0.01 0.00 59 0 62 0
28MAY26 390.00 P 0.00 0.00 0.00 0.01 0.00 57 0 248 0
28MAY26 400.00 P 0.00 0.00 0.00 0.01 0.00 55 0 72 0
28MAY26 410.00 P 0.00 0.00 0.00 0.01 0.00 52 0 55 0
28MAY26 420.00 P 0.00 0.00 0.00 0.01 0.00 50 0 63 0
28MAY26 430.00 P 0.31 0.32 0.31 0.01 0.00 48 20 60 +20
28MAY26 440.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 229 0
28MAY26 450.00 P 0.31 0.44 0.31 0.02 -0.02 46 50 380 +50
28MAY26 460.00 P 0.00 0.00 0.00 0.04 -0.02 47 0 591 0
28MAY26 470.00 P 0.00 0.00 0.00 0.07 -0.03 47 0 114 0
28MAY26 480.00 P 0.00 0.00 0.00 0.11 -0.05 47 0 135 0
28MAY26 490.00 P 0.00 0.00 0.00 0.17 -0.08 46 0 223 0
28MAY26 500.00 P 0.00 0.00 0.00 0.27 -0.11 47 0 253 0
28MAY26 510.00 P 0.00 0.00 0.00 0.39 -0.17 47 0 583 0
28MAY26 520.00 P 0.00 0.00 0.00 0.60 -0.20 47 0 82 0
28MAY26 530.00 P 0.00 0.00 0.00 0.86 -0.26 47 0 153 0
28MAY26 540.00 P 0.00 0.00 0.00 1.18 -0.39 47 0 128 0
28MAY26 550.00 P 2.62 2.84 2.62 1.73 -0.42 47 3 834 +2
28MAY26 560.00 P 0.00 0.00 0.00 2.34 -0.49 47 0 172 0
28MAY26 570.00 P 0.00 0.00 0.00 3.01 -0.69 47 0 652 0
28MAY26 580.00 P 5.00 5.56 5.00 4.11 -0.81 47 2 599 +2
28MAY26 590.00 P 7.50 7.50 7.50 5.22 -1.09 47 2 789 +2
28MAY26 600.00 P 8.00 9.86 8.00 6.75 -1.09 47 28 753 +9
28MAY26 610.00 P 11.10 11.10 11.07 8.43 -1.40 47 24 1,455 +24
28MAY26 620.00 P 12.44 13.80 12.44 10.48 -1.44 47 8 1,376 +2
28MAY26 630.00 P 17.25 17.25 15.65 12.85 -1.76 47 13 562 +2
28MAY26 640.00 P 0.00 0.00 0.00 15.52 -1.88 47 0 534 0
28MAY26 650.00 P 24.66 24.66 22.80 18.66 -2.13 47 10 376 +9
28MAY26 660.00 P 25.92 27.86 25.88 22.05 -2.29 47 70 199 +21
28MAY26 670.00 P 33.20 33.20 33.20 26.01 -2.50 48 1 320 +1
28MAY26 680.00 P 0.00 0.00 0.00 30.17 -2.66 48 0 119 0
28MAY26 690.00 P 46.50 46.50 43.10 34.96 -2.86 48 53 1,295 +2
28MAY26 700.00 P 50.55 50.55 48.75 39.94 -2.96 48 24 110 +21
28MAY26 710.00 P 0.00 0.00 0.00 45.54 -3.16 48 0 27 0
28MAY26 720.00 P 61.70 62.22 61.70 51.34 -1.58 48 8 634 +2
28MAY26 730.00 P 0.00 0.00 0.00 55.99 -3.31 47 0 222 0
28MAY26 740.00 P 0.00 0.00 0.00 62.39 -3.33 47 0 156 0
28MAY26 750.00 P 0.00 0.00 0.00 69.19 -3.49 47 0 48 0
28MAY26 760.00 P 0.00 0.00 0.00 76.31 -3.50 47 0 10 0
28MAY26 770.00 P 0.00 0.00 0.00 83.65 -3.62 47 0 45 0
28MAY26 780.00 P 0.00 0.00 0.00 91.42 -3.62 47 0 30 0
28MAY26 790.00 P 0.00 0.00 0.00 99.24 -3.68 47 0 30 0
28MAY26 800.00 P 0.00 0.00 0.00 107.55 -3.69 47 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 115.89 -3.70 47 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 124.56 -3.71 47 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 133.35 -3.71 47 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 71 0 697 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 70 0 204 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 67 0 33 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 66 0 236 0
29JUN26 275.00 P 0.00 0.00 0.00 0.01 0.00 65 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 62 0 3 0
29JUN26 290.00 P 0.00 0.00 0.00 0.01 0.00 61 0 8 0
29JUN26 295.00 P 0.00 0.00 0.00 0.01 0.00 60 0 52 0
29JUN26 300.00 P 0.00 0.00 0.00 0.01 0.00 59 0 173 0
29JUN26 310.00 P 0.00 0.00 0.00 0.01 0.00 57 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 47 0 482 0
29JUN26 370.00 P 0.00 0.00 0.00 0.01 0.00 45 0 140 0
29JUN26 380.00 P 0.00 0.00 0.00 0.02 0.00 45 0 546 0
29JUN26 390.00 P 0.00 0.00 0.00 0.04 0.00 46 0 450 0
29JUN26 400.00 P 0.00 0.00 0.00 0.06 0.00 46 0 565 0
29JUN26 410.00 P 0.00 0.00 0.00 0.09 -0.01 46 0 145 0
29JUN26 420.00 P 0.00 0.00 0.00 0.13 -0.01 45 0 285 0
29JUN26 430.00 P 0.00 0.00 0.00 0.21 -0.01 46 0 149 0
29JUN26 440.00 P 0.00 0.00 0.00 0.29 -0.03 46 0 3,565 0
29JUN26 450.00 P 0.00 0.00 0.00 0.42 -0.02 46 0 1,577 0
29JUN26 460.00 P 0.00 0.00 0.00 0.59 -0.04 46 0 1,779 0
29JUN26 470.00 P 0.00 0.00 0.00 0.80 -0.04 46 0 2,188 0
29JUN26 480.00 P 0.00 0.00 0.00 1.10 -0.06 46 0 4,059 0
29JUN26 490.00 P 0.00 0.00 0.00 1.43 -0.07 46 0 669 0
29JUN26 500.00 P 0.00 0.00 0.00 1.91 -0.10 46 0 318 0
29JUN26 510.00 P 0.00 0.00 0.00 2.43 -0.10 46 0 1,718 0
29JUN26 520.00 P 0.00 0.00 0.00 3.14 -0.16 46 0 71 0
29JUN26 530.00 P 0.00 0.00 0.00 3.91 -0.16 46 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 4.92 -0.24 46 0 1,308 0
29JUN26 550.00 P 8.00 8.00 8.00 6.02 -0.24 46 3 580 +3
29JUN26 560.00 P 0.00 0.00 0.00 7.36 -0.35 46 0 100 0
29JUN26 570.00 P 11.50 11.50 11.50 8.89 -0.35 46 2 1,139 +2
29JUN26 580.00 P 0.00 0.00 0.00 10.60 -0.49 46 0 199 0
29JUN26 590.00 P 0.00 0.00 0.00 13.02 -0.11 46 0 181 0
29JUN26 600.00 P 19.99 19.99 19.99 14.71 -1.12 46 1 899 0
29JUN26 610.00 P 0.00 0.00 0.00 17.37 -0.66 46 0 230 0
29JUN26 620.00 P 24.82 25.30 24.82 20.63 -0.68 46 3 314 +2
29JUN26 630.00 P 30.13 30.13 30.13 23.81 -0.89 46 2 532 +2
29JUN26 640.00 P 35.12 35.20 33.34 27.26 -0.89 46 3 1,469 -1
29JUN26 650.00 P 0.00 0.00 0.00 30.80 -1.13 46 4 604 +4
29JUN26 660.00 P 45.50 45.50 44.19 35.03 -1.13 46 6 337 0
29JUN26 670.00 P 47.90 47.90 47.55 39.27 -1.14 47 2 270 0
29JUN26 680.00 P 55.58 55.58 55.58 43.90 -1.40 47 1 60 +1
29JUN26 690.00 P 0.00 0.00 0.00 48.95 -1.40 47 0 163 0
29JUN26 700.00 P 69.50 69.50 67.31 54.01 -1.49 47 8 83 0
29JUN26 710.00 P 0.00 0.00 0.00 59.69 -1.68 47 0 10 0
29JUN26 720.00 P 0.00 0.00 0.00 65.56 -1.68 47 0 15 0
29JUN26 730.00 P 90.02 90.02 90.02 71.44 -1.92 47 10 590 -10
29JUN26 740.00 P 0.00 0.00 0.00 75.78 -1.91 46 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 82.25 -1.91 46 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 88.74 -2.17 46 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 95.91 -2.18 46 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 103.10 -2.18 46 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 110.31 -2.39 46 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 118.08 -2.44 46 0 5 0
29JUN26 810.00 P 0.00 0.00 0.00 125.91 -2.45 46 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 133.76 -2.54 46 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 142.00 -2.67 46 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 150.38 -2.68 46 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 158.77 -2.70 46 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 167.37 -2.87 46 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 176.20 -2.88 46 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 185.05 -8.53 46 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 193.93 -8.94 46 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 203.11 -9.24 46 0 0 0
30JUL26 400.00 P 0.00 0.00 0.00 0.28 +0.02 45 0 55 0
30JUL26 410.00 P 0.00 0.00 0.00 0.40 +0.02 44 0 30 0
30JUL26 420.00 P 0.00 0.00 0.00 0.53 +0.02 44 0 0 0
30JUL26 430.00 P 0.00 0.00 0.00 0.74 +0.03 44 0 0 0
30JUL26 440.00 P 0.00 0.00 0.00 0.96 +0.03 44 0 3 0
30JUL26 450.00 P 0.00 0.00 0.00 1.29 +0.04 44 0 2 0
30JUL26 460.00 P 0.00 0.00 0.00 1.64 +0.04 44 0 1 0
30JUL26 470.00 P 0.00 0.00 0.00 2.13 +0.04 44 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 2.66 +0.05 44 0 0 0
30JUL26 490.00 P 4.70 4.70 4.70 3.35 +0.05 44 3 33 +1
30JUL26 500.00 P 4.08 4.08 4.08 4.14 +0.06 44 1 47 +1
30JUL26 510.00 P 6.65 6.65 6.65 5.02 +0.05 44 2 102 +2
30JUL26 520.00 P 0.00 0.00 0.00 6.15 +0.06 44 0 2 0
30JUL26 530.00 P 0.00 0.00 0.00 7.27 +0.05 44 0 41 0
30JUL26 540.00 P 0.00 0.00 0.00 8.78 -0.22 44 0 21 0
30JUL26 550.00 P 0.00 0.00 0.00 10.33 +0.04 44 0 23 0
30JUL26 560.00 P 0.00 0.00 0.00 12.44 0.00 45 0 203 0
30JUL26 570.00 P 0.00 0.00 0.00 14.58 +0.43 45 0 20 0
30JUL26 580.00 P 20.60 20.60 20.60 16.72 +0.49 45 5 47 0
30JUL26 590.00 P 0.00 0.00 0.00 19.31 -0.08 45 0 9 0
30JUL26 600.00 P 0.00 0.00 0.00 22.09 +0.57 45 0 47 0
30JUL26 610.00 P 0.00 0.00 0.00 24.88 -0.15 45 0 28 0
30JUL26 620.00 P 0.00 0.00 0.00 28.32 -0.19 45 0 18 0
30JUL26 630.00 P 0.00 0.00 0.00 31.82 -0.19 45 0 39 0
30JUL26 640.00 P 44.12 44.12 44.12 35.34 -0.36 45 1 207 +1
30JUL26 650.00 P 0.00 0.00 0.00 39.62 -0.35 45 0 105 0
30JUL26 660.00 P 0.00 0.00 0.00 43.90 -0.35 45 0 141 0
30JUL26 670.00 P 0.00 0.00 0.00 48.20 -0.54 45 0 65 0
30JUL26 680.00 P 0.00 0.00 0.00 53.26 -0.57 46 0 4 0
30JUL26 690.00 P 70.35 70.35 70.35 58.36 -0.56 46 17 64 +17
30JUL26 700.00 P 0.00 0.00 0.00 63.47 -0.65 46 0 45 0
30JUL26 710.00 P 0.00 0.00 0.00 69.20 -0.82 46 0 35 0
30JUL26 720.00 P 0.00 0.00 0.00 75.11 -0.82 46 0 25 0
30JUL26 730.00 P 0.00 0.00 0.00 81.04 -0.82 46 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 84.76 -1.09 44 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 91.27 -1.09 44 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 97.78 -1.10 44 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 104.33 -1.35 44 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 111.48 -1.41 44 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 118.71 -1.41 44 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 125.95 -1.42 44 0 0 0
30JUL26 810.00 P 0.00 0.00 0.00 133.36 -1.73 44 0 0 0
30JUL26 820.00 P 0.00 0.00 0.00 141.21 -1.74 44 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 149.08 -1.74 44 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.12 0.00 43 0 287 0
29SEP26 330.00 P 0.00 0.00 0.00 0.16 0.00 43 0 20 0
29SEP26 340.00 P 0.00 0.00 0.00 0.24 0.00 43 0 20 0
29SEP26 350.00 P 0.00 0.00 0.00 0.32 0.00 43 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.46 0.00 43 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.60 +0.01 43 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.82 +0.01 43 0 79 0
29SEP26 390.00 P 0.00 0.00 0.00 1.04 0.00 43 0 47 0
29SEP26 400.00 P 3.00 3.00 3.00 1.37 0.00 43 5 388 0
29SEP26 410.00 P 0.00 0.00 0.00 1.73 0.00 43 0 649 0
29SEP26 420.00 P 0.00 0.00 0.00 2.16 -0.01 43 0 87 0
29SEP26 430.00 P 0.00 0.00 0.00 2.71 -0.01 43 0 159 0
29SEP26 440.00 P 0.00 0.00 0.00 3.26 -0.01 43 0 1,563 0
29SEP26 450.00 P 0.00 0.00 0.00 4.05 -0.02 43 0 3,384 0
29SEP26 460.00 P 0.00 0.00 0.00 4.86 -0.02 43 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 5.78 -0.05 43 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 6.94 -0.05 43 0 553 0
29SEP26 490.00 P 0.00 0.00 0.00 8.10 -0.04 43 0 56 0
29SEP26 500.00 P 0.00 0.00 0.00 9.77 +0.18 44 0 326 0
29SEP26 510.00 P 0.00 0.00 0.00 11.08 -0.10 43 0 74 0
29SEP26 520.00 P 0.00 0.00 0.00 12.68 -0.09 43 0 133 0
29SEP26 530.00 P 0.00 0.00 0.00 14.60 -0.17 43 0 109 0
29SEP26 540.00 P 0.00 0.00 0.00 16.73 -0.16 43 0 220 0
29SEP26 550.00 P 0.00 0.00 0.00 18.86 -0.16 43 0 0 0
29SEP26 560.00 P 0.00 0.00 0.00 21.30 -0.27 43 0 67 0
29SEP26 570.00 P 0.00 0.00 0.00 24.05 -1.00 43 0 90 0
29SEP26 580.00 P 0.00 0.00 0.00 26.81 -0.26 43 0 537 0
29SEP26 590.00 P 0.00 0.00 0.00 29.71 -0.41 43 0 120 0
29SEP26 600.00 P 0.00 0.00 0.00 33.16 -0.41 43 0 221 0
29SEP26 610.00 P 0.00 0.00 0.00 36.62 -0.41 43 0 209 0
29SEP26 620.00 P 0.00 0.00 0.00 41.29 -0.42 44 0 26 0
29SEP26 630.00 P 0.00 0.00 0.00 45.41 -0.61 44 0 117 0
29SEP26 640.00 P 0.00 0.00 0.00 49.75 -0.60 44 0 19 0
29SEP26 650.00 P 0.00 0.00 0.00 54.10 -0.60 44 0 45 0
29SEP26 660.00 P 0.00 0.00 0.00 58.48 -0.83 44 0 27 0
29SEP26 670.00 P 0.00 0.00 0.00 63.63 -0.83 44 0 72 0
29SEP26 680.00 P 0.00 0.00 0.00 68.79 -0.82 44 0 49 0
29SEP26 690.00 P 91.00 91.00 87.24 73.95 -0.82 44 7 83 +3
29SEP26 700.00 P 0.00 0.00 0.00 79.22 -1.08 44 0 78 0
29SEP26 710.00 P 0.00 0.00 0.00 85.18 -1.08 45 0 11 0
29SEP26 720.00 P 0.00 0.00 0.00 91.15 -1.08 45 0 5 0
29SEP26 730.00 P 0.00 0.00 0.00 97.13 -1.08 45 0 1 0
29SEP26 740.00 P 120.00 120.00 120.00 100.13 -1.29 43 4 5 -4
29SEP26 750.00 P 0.00 0.00 0.00 106.63 -1.33 43 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 116.58 +2.07 45 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 119.75 -1.32 43 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 126.32 -1.34 43 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 133.28 -1.61 43 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 140.52 -1.62 43 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 147.78 -1.61 43 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 155.04 -1.62 43 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 162.33 -1.85 43 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 2.42 +0.17 41 0 378 0
30DEC26 390.00 P 0.00 0.00 0.00 2.92 +0.11 41 0 36 0
30DEC26 400.00 P 6.00 6.20 6.00 3.48 0.00 41 6 1,229 +6
30DEC26 410.00 P 0.00 0.00 0.00 4.24 +0.14 41 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 5.07 +0.14 41 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 5.90 +0.14 41 0 157 0
30DEC26 440.00 P 0.00 0.00 0.00 7.03 +0.17 41 0 217 0
30DEC26 450.00 P 0.00 0.00 0.00 8.21 +0.17 41 0 170 0
30DEC26 460.00 P 13.00 13.00 13.00 9.40 +0.18 41 2 369 0
30DEC26 470.00 P 0.00 0.00 0.00 10.92 -0.13 41 0 235 0
30DEC26 480.00 P 0.00 0.00 0.00 12.55 +0.20 41 0 141 0
30DEC26 490.00 P 0.00 0.00 0.00 14.18 -0.21 41 0 46 0
30DEC26 500.00 P 0.00 0.00 0.00 16.06 +0.20 41 0 52 0
30DEC26 510.00 P 0.00 0.00 0.00 18.23 +0.21 41 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 20.40 +0.22 41 0 44 0
30DEC26 530.00 P 0.00 0.00 0.00 22.59 +0.23 41 0 24 0
30DEC26 540.00 P 32.96 32.96 32.96 26.10 +0.20 42 1 43 0
30DEC26 550.00 P 0.00 0.00 0.00 28.98 +1.05 42 0 15 0
30DEC26 560.00 P 0.00 0.00 0.00 30.94 -0.71 41 0 15 0
30DEC26 570.00 P 0.00 0.00 0.00 34.88 +0.14 42 0 50 0
30DEC26 580.00 P 0.00 0.00 0.00 38.49 +0.15 42 0 91 0
30DEC26 590.00 P 50.20 50.20 50.20 42.10 +0.15 42 1 110 0
30DEC26 600.00 P 0.00 0.00 0.00 45.73 +1.50 42 0 1,023 0
30DEC26 610.00 P 0.00 0.00 0.00 49.44 +1.46 42 0 19 0
30DEC26 620.00 P 0.00 0.00 0.00 53.84 +0.04 42 0 26 0
30DEC26 630.00 P 0.00 0.00 0.00 58.24 +0.05 42 0 71 0
30DEC26 640.00 P 0.00 0.00 0.00 62.65 +0.06 42 0 130 0
30DEC26 650.00 P 0.00 0.00 0.00 67.09 +0.05 42 0 361 0
30DEC26 660.00 P 0.00 0.00 0.00 72.11 -0.13 42 0 101 0
30DEC26 670.00 P 0.00 0.00 0.00 77.32 -0.12 42 0 71 0
30DEC26 680.00 P 0.00 0.00 0.00 82.55 -0.11 42 0 45 0
30DEC26 690.00 P 0.00 0.00 0.00 87.79 -0.11 42 0 35 0
30DEC26 700.00 P 0.00 0.00 0.00 93.14 -0.36 42 0 15 0
30DEC26 710.00 P 0.00 0.00 0.00 99.16 -0.36 42 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 105.19 -0.35 42 0 10 0
30DEC26 730.00 P 0.00 0.00 0.00 111.24 -0.34 42 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 117.30 +3.08 42 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 123.49 +2.97 43 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 130.29 +3.17 43 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 137.11 +3.38 43 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 143.93 +3.57 43 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 146.39 -0.62 41 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 153.07 -0.83 41 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 160.24 -0.96 41 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 167.55 -0.96 41 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 174.88 -0.95 41 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 5.38 +0.28 40 0 130 0
30MAR27 400.00 P 8.94 8.94 8.94 6.26 +0.13 40 4 137 +4
30MAR27 410.00 P 0.00 0.00 0.00 7.12 +0.15 40 0 4 0
30MAR27 420.00 P 0.00 0.00 0.00 8.33 +0.16 40 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 9.54 +0.17 40 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 10.87 +0.18 40 0 0 0
30MAR27 450.00 P 0.00 0.00 0.00 12.52 +0.18 40 0 15 0
30MAR27 460.00 P 0.00 0.00 0.00 14.18 +0.19 40 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 15.84 +0.19 40 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 17.88 +0.19 40 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 20.08 +0.20 40 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 22.29 +0.21 40 0 6 0
30MAR27 510.00 P 0.00 0.00 0.00 24.51 +0.21 40 0 25 0
30MAR27 520.00 P 34.46 34.46 34.46 28.07 +0.99 40 1 11 +1
30MAR27 530.00 P 0.00 0.00 0.00 30.09 +0.19 40 0 25 0
30MAR27 540.00 P 0.00 0.00 0.00 32.93 +0.20 40 0 10 0
30MAR27 550.00 P 0.00 0.00 0.00 35.79 +0.20 40 0 22 0
30MAR27 560.00 P 0.00 0.00 0.00 39.13 +0.12 40 0 0 0
30MAR27 570.00 P 51.00 51.00 51.00 42.67 +0.13 40 9 9 +8
30MAR27 580.00 P 0.00 0.00 0.00 46.23 +0.15 40 0 17 0
30MAR27 590.00 P 0.00 0.00 0.00 49.79 +0.15 40 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 53.54 +0.02 40 0 310 0
30MAR27 610.00 P 0.00 0.00 0.00 57.84 +0.02 40 0 1 0
30MAR27 620.00 P 0.00 0.00 0.00 64.02 +0.04 41 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 68.48 +0.05 41 0 32 0
30MAR27 640.00 P 0.00 0.00 0.00 72.95 +0.04 41 0 1 0
30MAR27 650.00 P 0.00 0.00 0.00 77.73 -0.14 41 0 4 0
30MAR27 660.00 P 0.00 0.00 0.00 82.98 -0.13 41 0 17 0
30MAR27 670.00 P 0.00 0.00 0.00 88.24 -0.13 41 0 10 0
30MAR27 680.00 P 0.00 0.00 0.00 93.52 -0.12 41 0 0 0
30MAR27 690.00 P 111.80 111.80 111.80 98.82 -0.11 41 2 6 +2
30MAR27 700.00 P 0.00 0.00 0.00 104.23 -0.37 41 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 110.30 -0.35 41 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 116.37 -0.35 41 0 2 0
30MAR27 730.00 P 0.00 0.00 0.00 122.46 -0.35 41 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 124.82 -0.34 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 130.78 -0.36 40 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 137.06 -0.63 40 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 143.71 -0.62 40 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 150.37 -0.62 40 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 157.05 -0.62 40 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 163.75 -0.62 40 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 170.47 -0.65 40 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 177.41 -0.95 40 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 184.76 -0.95 40 0 0 0
TOTAL PUT 2,405 103,373 +787
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$ 4.49
29APR26 3.60 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.69 -0.03 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.39 -0.04 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.19 -0.04 0 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.11 -0.03 22 0 20 0
29APR26 4.50 C 0.00 0.00 0.00 0.04 -0.03 19 0 65 0
29APR26 4.60 C 0.00 0.00 0.00 0.02 -0.01 25 0 85 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 29 0 332 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 170 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 479 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 917 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 74 0 1,274 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 91 0 310 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 107 0 1,204 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 121 0 66 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 148 0 66 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 193 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.89 -0.03 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.79 -0.03 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.69 -0.04 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.60 -0.03 20 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.50 -0.03 16 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.41 -0.03 21 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.32 -0.03 20 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.24 -0.03 20 0 0 0
28MAY26 4.40 C 0.17 0.17 0.17 0.17 -0.03 20 12 12 +12
28MAY26 4.50 C 0.00 0.00 0.00 0.11 -0.02 19 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.07 -0.01 20 0 25 0
28MAY26 4.70 C 0.00 0.00 0.00 0.04 -0.01 19 0 30 0
28MAY26 4.80 C 0.00 0.00 0.00 0.03 0.00 22 0 270 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 -0.01 19 0 360 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 1,170 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 30 0 1,280 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 68 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 44 0 20 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 40 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 61 0 66 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.80 -0.03 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.61 -0.03 21 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.43 -0.03 22 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.33 -0.04 17 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.26 -0.03 19 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.20 -0.02 20 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.14 -0.02 19 0 86 0
29JUN26 4.60 C 0.00 0.00 0.00 0.10 -0.01 19 0 425 0
29JUN26 4.70 C 0.00 0.00 0.00 0.06 -0.02 18 0 147 0
29JUN26 4.80 C 0.04 0.04 0.04 0.04 -0.01 19 18 270 +18
29JUN26 4.90 C 0.00 0.00 0.00 0.03 0.00 20 0 110 0
29JUN26 5.00 C 0.00 0.00 0.00 0.02 0.00 21 0 1,315 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 23 0 804 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,258 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 94 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 621 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 42 0 160 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 53 0 225 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 120 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 59 0 50 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
30JUL26 3.60 C 0.00 0.00 0.00 0.90 -0.03 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.71 -0.03 22 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.61 -0.04 19 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.52 -0.03 20 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.35 -0.04 20 0 30 0
30JUL26 4.30 C 0.00 0.00 0.00 0.28 -0.03 20 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.22 -0.03 20 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.16 -0.03 19 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.12 -0.02 19 0 18 0
30JUL26 4.70 C 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.06 -0.02 19 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.05 0.00 21 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 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 31 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 38 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 -0.04 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.81 -0.03 22 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.71 -0.04 19 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.62 -0.04 20 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.54 -0.03 21 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.47 -0.02 22 0 11 0
29SEP26 4.20 C 0.00 0.00 0.00 0.39 -0.02 21 0 3 0
29SEP26 4.30 C 0.00 0.00 0.00 0.33 -0.01 21 0 200 0
29SEP26 4.40 C 0.00 0.00 0.00 0.27 -0.01 21 0 1,000 0
29SEP26 4.50 C 0.00 0.00 0.00 0.22 -0.01 20 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.14 -0.01 20 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.11 0.00 20 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.09 0.00 20 0 30 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 0.00 20 0 128 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 0.00 21 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.02 0.00 21 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 24 0 170 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 27 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 34 0 100 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
30DEC26 3.60 C 0.00 0.00 0.00 0.91 -0.03 20 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.82 -0.02 20 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.73 -0.03 19 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.65 -0.03 20 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.57 -0.03 19 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.50 -0.02 19 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.44 -0.01 20 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.39 0.00 20 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.33 -0.01 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.29 0.00 20 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.25 0.00 20 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.21 0.00 20 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.18 0.00 20 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.15 0.00 20 0 48 0
30DEC26 5.00 C 0.12 0.12 0.12 0.13 0.00 21 1 146 +1
30DEC26 5.25 C 0.00 0.00 0.00 0.08 0.00 21 0 1,348 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 0.00 21 0 225 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 0.00 21 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 21 0 1,095 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.92 -0.03 18 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.83 -0.02 18 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.75 -0.03 18 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.68 -0.02 19 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.61 -0.02 19 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.55 -0.02 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.49 -0.02 19 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.44 -0.01 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.39 -0.01 20 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.34 -0.01 20 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.30 -0.01 20 0 100 0
30MAR27 4.70 C 0.00 0.00 0.00 0.26 -0.01 20 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.23 -0.01 20 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.20 -0.01 20 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.17 -0.01 20 0 164 0
30MAR27 5.25 C 0.00 0.00 0.00 0.12 -0.01 20 0 60 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 21 0 1,288 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 0.00 21 0 560 0
30MAR27 6.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 21 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 24 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
TOTAL CALL 31 23,681 +31
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 92 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 71 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 50 0 794 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 29 0 130 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 23 0 521 0
29APR26 4.50 P 0.06 0.06 0.06 0.06 +0.02 24 11 571 +10
29APR26 4.60 P 0.00 0.00 0.00 0.13 +0.02 26 0 871 0
29APR26 4.70 P 0.21 0.23 0.21 0.22 +0.03 30 106 508 -85
29APR26 4.80 P 0.32 0.32 0.32 0.32 +0.04 40 60 51 -25
29APR26 4.90 P 0.42 0.42 0.42 0.42 +0.04 49 148 250 -74
29APR26 5.00 P 0.52 0.52 0.52 0.52 +0.04 57 105 700 0
29APR26 5.25 P 0.00 0.00 0.00 0.78 +0.04 88 0 105 0
29APR26 5.50 P 0.00 0.00 0.00 1.03 +0.05 107 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.28 +0.05 124 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.53 +0.04 141 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.78 +0.04 156 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.03 +0.04 170 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.28 +0.04 183 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.53 +0.04 196 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.77 +0.03 187 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.03 +0.04 220 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.02 0.00 20 0 17 0
28MAY26 4.30 P 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
28MAY26 4.40 P 0.06 0.07 0.06 0.07 +0.01 20 100 238 +100
28MAY26 4.50 P 0.00 0.00 0.00 0.11 +0.01 19 0 95 0
28MAY26 4.60 P 0.00 0.00 0.00 0.17 +0.02 19 0 179 0
28MAY26 4.70 P 0.00 0.00 0.00 0.25 +0.03 21 0 70 0
28MAY26 4.80 P 0.00 0.00 0.00 0.33 +0.02 21 0 125 0
28MAY26 4.90 P 0.00 0.00 0.00 0.43 +0.03 25 0 462 0
28MAY26 5.00 P 0.00 0.00 0.00 0.52 +0.02 26 0 235 0
28MAY26 5.25 P 0.00 0.00 0.00 0.78 +0.04 38 0 766 0
28MAY26 5.50 P 0.00 0.00 0.00 1.03 +0.04 47 0 30 0
28MAY26 5.75 P 0.00 0.00 0.00 1.28 +0.03 54 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.53 +0.04 61 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.78 +0.03 68 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.03 +0.04 74 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.28 +0.04 80 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.53 +0.03 85 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.77 +0.02 83 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.03 +0.03 95 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN26 4.10 P 0.04 0.04 0.04 0.04 +0.01 20 15 146 +15
29JUN26 4.20 P 0.00 0.00 0.00 0.06 0.00 19 0 100 0
29JUN26 4.30 P 0.00 0.00 0.00 0.09 0.00 18 0 325 0
29JUN26 4.40 P 0.13 0.13 0.13 0.13 0.00 18 2 28 0
29JUN26 4.50 P 0.00 0.00 0.00 0.19 +0.02 19 0 346 0
29JUN26 4.60 P 0.00 0.00 0.00 0.25 +0.02 18 0 100 0
29JUN26 4.70 P 0.00 0.00 0.00 0.32 +0.02 17 0 100 0
29JUN26 4.80 P 0.40 0.40 0.40 0.40 +0.02 16 11 200 +11
29JUN26 4.90 P 0.00 0.00 0.00 0.50 +0.03 19 0 152 0
29JUN26 5.00 P 0.58 0.58 0.58 0.59 +0.03 18 76 475 0
29JUN26 5.25 P 0.00 0.00 0.00 0.83 +0.04 0 0 538 0
29JUN26 5.50 P 0.00 0.00 0.00 1.07 +0.03 0 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 1.31 +0.03 0 0 171 0
29JUN26 6.00 P 0.00 0.00 0.00 1.56 +0.04 0 0 10 0
29JUN26 6.25 P 0.00 0.00 0.00 1.81 +0.03 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.04 +0.01 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.30 +0.03 0 0 30 0
29JUN26 7.00 P 0.00 0.00 0.00 2.55 +0.03 0 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 2.81 +0.03 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.06 +0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.31 +0.04 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.55 +0.03 0 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 3.80 +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 18 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.09 +0.01 20 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 0.12 0.00 19 0 13 0
30JUL26 4.40 P 0.00 0.00 0.00 0.16 0.00 18 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.21 0.00 18 0 200 0
30JUL26 4.60 P 0.00 0.00 0.00 0.28 +0.01 19 0 10 0
30JUL26 4.70 P 0.00 0.00 0.00 0.36 +0.03 20 0 51 0
30JUL26 4.80 P 0.00 0.00 0.00 0.42 +0.02 17 0 30 0
30JUL26 4.90 P 0.00 0.00 0.00 0.52 +0.01 20 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.61 +0.03 21 0 100 0
30JUL26 5.25 P 0.00 0.00 0.00 0.84 +0.03 20 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.09 +0.03 25 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.33 +0.03 22 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.58 +0.03 26 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.83 +0.04 31 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.07 +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 0.03 +0.01 22 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.04 +0.01 21 0 300 0
29SEP26 3.90 P 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.13 +0.01 20 0 32 0
29SEP26 4.30 P 0.00 0.00 0.00 0.17 +0.02 20 0 323 0
29SEP26 4.40 P 0.00 0.00 0.00 0.21 +0.01 19 0 1,085 0
29SEP26 4.50 P 0.00 0.00 0.00 0.26 +0.01 19 0 886 0
29SEP26 4.60 P 0.00 0.00 0.00 0.33 +0.03 20 0 70 0
29SEP26 4.70 P 0.00 0.00 0.00 0.39 +0.02 19 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.46 +0.02 19 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 0.54 +0.03 19 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 0.62 +0.03 19 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 +0.04 25 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.12 +0.03 28 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 1.33 +0.03 19 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 1.58 +0.03 23 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 1.83 +0.04 26 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.07 +0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 +0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 +0.03 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.82 +0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 +0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.32 +0.04 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.08 +0.02 22 0 99 0
30DEC26 3.90 P 0.00 0.00 0.00 0.10 +0.02 22 0 1,062 0
30DEC26 4.00 P 0.00 0.00 0.00 0.13 +0.02 22 0 300 0
30DEC26 4.10 P 0.00 0.00 0.00 0.16 +0.02 21 0 465 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 +0.03 22 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.24 +0.02 21 0 28 0
30DEC26 4.40 P 0.00 0.00 0.00 0.29 +0.03 22 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.34 +0.02 21 0 157 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 +0.03 21 0 60 0
30DEC26 4.70 P 0.00 0.00 0.00 0.47 +0.03 22 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.54 +0.03 22 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 0.61 +0.03 22 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 0.69 +0.03 22 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 0.90 +0.03 23 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.14 +0.04 26 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.38 +0.03 28 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.63 +0.03 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.87 +0.02 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 +0.02 34 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 +0.03 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.60 +0.03 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.84 +0.02 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.09 +0.03 39 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.06 +0.01 21 0 20 0
30MAR27 3.70 P 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.10 +0.01 21 0 23 0
30MAR27 3.90 P 0.00 0.00 0.00 0.12 +0.01 20 0 30 0
30MAR27 4.00 P 0.00 0.00 0.00 0.15 +0.01 20 0 28 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 +0.02 21 0 50 0
30MAR27 4.20 P 0.23 0.23 0.23 0.23 +0.02 21 4 116 +4
30MAR27 4.30 P 0.00 0.00 0.00 0.27 +0.01 21 0 29 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 +0.02 21 0 77 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 +0.02 21 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.43 +0.02 21 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 0.50 +0.02 21 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.57 +0.03 22 0 135 0
30MAR27 4.90 P 0.00 0.00 0.00 0.64 +0.03 22 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.71 +0.02 21 0 73 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 +0.03 22 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 +0.03 24 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.38 +0.03 25 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.63 +0.03 28 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.88 +0.03 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.12 +0.03 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 +0.03 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.60 +0.03 33 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.84 +0.02 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.09 +0.03 35 0 0 0
TOTAL PUT 638 16,805 -44
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$ 13.80
29APR26 7.75 C 0.00 0.00 0.00 6.05 +0.52 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 5.86 +0.58 246 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 5.55 +0.52 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 5.30 +0.52 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 5.05 +0.52 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 4.87 +0.59 207 0 1 0
29APR26 9.25 C 0.00 0.00 0.00 4.55 +0.52 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 4.30 +0.52 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.05 +0.52 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 3.86 +0.58 157 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 3.37 +0.59 143 0 250 0
29APR26 11.00 C 0.00 0.00 0.00 2.87 +0.58 123 0 280 0
29APR26 11.50 C 0.00 0.00 0.00 2.30 +0.51 0 0 60 0
29APR26 12.00 C 0.00 0.00 0.00 1.81 +0.51 51 0 55 0
29APR26 12.50 C 0.00 0.00 0.00 1.31 +0.47 38 0 130 0
29APR26 13.00 C 0.74 0.74 0.74 0.85 +0.39 41 7 198 0
29APR26 13.50 C 0.00 0.00 0.00 0.49 +0.28 44 0 263 0
29APR26 14.00 C 0.14 0.25 0.14 0.22 +0.14 43 99 150 -19
29APR26 14.50 C 0.07 0.11 0.07 0.08 +0.05 43 46 238 +15
29APR26 15.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 650 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 124 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 60 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 199 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 86 0 61 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 95 0 33 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 118 0 13 0
28MAY26 8.25 C 0.00 0.00 0.00 5.63 +0.58 98 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 5.32 +0.53 53 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 5.07 +0.52 45 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 4.88 +0.58 84 0 215 0
28MAY26 9.25 C 0.00 0.00 0.00 4.57 +0.52 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 4.32 +0.52 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.07 +0.52 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.86 +0.57 60 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.37 +0.57 55 0 250 0
28MAY26 11.00 C 0.00 0.00 0.00 2.89 +0.57 51 0 500 0
28MAY26 11.50 C 0.00 0.00 0.00 2.42 +0.56 47 0 650 0
28MAY26 12.00 C 0.00 0.00 0.00 1.89 +0.46 35 0 400 0
28MAY26 12.50 C 0.00 0.00 0.00 1.46 +0.42 34 0 128 0
28MAY26 13.00 C 0.00 0.00 0.00 1.08 +0.34 34 0 82 0
28MAY26 13.50 C 0.70 0.70 0.70 0.78 +0.29 35 1 270 +1
28MAY26 14.00 C 0.34 0.55 0.32 0.52 +0.21 35 53 204 +8
28MAY26 14.50 C 0.00 0.00 0.00 0.33 +0.15 34 0 90 0
28MAY26 15.00 C 0.00 0.00 0.00 0.20 +0.10 34 0 33 0
28MAY26 15.50 C 0.13 0.15 0.13 0.12 +0.06 35 74 143 +66
28MAY26 16.00 C 0.10 0.10 0.10 0.07 +0.04 35 10 130 +10
28MAY26 16.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 51 0
28MAY26 17.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 229 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 7.58 +0.54 69 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 7.33 +0.52 63 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 7.08 +0.54 55 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 6.83 +0.52 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 6.58 +0.54 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 6.33 +0.53 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 6.08 +0.53 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 5.86 +0.56 64 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 5.63 +0.58 67 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 5.34 +0.53 44 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 5.09 +0.53 40 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.89 +0.56 59 0 2 0
29JUN26 9.25 C 0.00 0.00 0.00 4.68 +0.63 63 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 4.40 +0.57 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.19 +0.64 57 0 10 0
29JUN26 10.00 C 0.00 0.00 0.00 3.86 +0.57 38 0 15 0
29JUN26 10.50 C 3.40 3.40 3.40 3.47 +0.66 50 2 5 0
29JUN26 11.00 C 0.00 0.00 0.00 2.91 +0.55 36 0 400 0
29JUN26 11.50 C 0.00 0.00 0.00 2.44 +0.46 34 0 1,400 0
29JUN26 12.00 C 0.00 0.00 0.00 2.02 +0.43 34 0 1,105 0
29JUN26 12.50 C 0.00 0.00 0.00 1.64 +0.43 35 0 70 0
29JUN26 13.00 C 0.00 0.00 0.00 1.29 +0.36 34 0 159 0
29JUN26 13.50 C 0.91 0.91 0.91 0.98 +0.29 33 5 256 -5
29JUN26 14.00 C 0.00 0.00 0.00 0.75 +0.24 34 0 137 0
29JUN26 14.50 C 0.00 0.00 0.00 0.57 +0.19 35 0 147 0
29JUN26 15.00 C 0.00 0.00 0.00 0.42 +0.16 35 0 269 0
29JUN26 15.50 C 0.00 0.00 0.00 0.29 +0.11 35 0 45 0
29JUN26 16.00 C 0.00 0.00 0.00 0.20 +0.08 34 0 61 0
29JUN26 16.50 C 0.00 0.00 0.00 0.14 +0.06 35 0 19 0
29JUN26 17.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.68 +0.62 57 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.40 +0.57 49 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.19 +0.64 52 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.96 +0.65 51 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.47 +0.60 46 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.93 +0.51 36 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.45 +0.42 32 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.08 +0.43 35 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.70 +0.38 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.41 +0.35 36 0 46 0
30JUL26 13.50 C 0.00 0.00 0.00 1.13 +0.31 36 0 30 0
30JUL26 14.00 C 0.82 0.82 0.82 0.88 +0.25 35 15 90 0
30JUL26 14.50 C 0.53 0.72 0.53 0.68 +0.21 35 51 200 +20
30JUL26 15.00 C 0.00 0.00 0.00 0.52 +0.17 35 0 105 0
30JUL26 15.50 C 0.00 0.00 0.00 0.39 +0.13 35 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 0.29 +0.11 35 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 0.21 +0.08 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.15 +0.06 34 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.11 +0.04 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.08 +0.03 35 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.06 +0.03 35 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 6.90 +0.59 71 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 6.65 +0.59 67 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 6.33 +0.51 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 6.15 +0.58 61 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.86 +0.54 50 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 5.66 +0.59 56 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.34 +0.52 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.17 +0.59 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.89 +0.56 45 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 4.68 +0.58 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.44 +0.58 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.19 +0.58 43 0 10 0
29SEP26 10.00 C 0.00 0.00 0.00 3.96 +0.58 42 0 9 0
29SEP26 10.50 C 0.00 0.00 0.00 3.49 +0.56 39 0 34 0
29SEP26 11.00 C 0.00 0.00 0.00 3.04 +0.52 37 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 2.58 +0.38 34 0 134 0
29SEP26 12.00 C 0.00 0.00 0.00 2.21 +0.35 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.92 +0.35 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.63 +0.36 35 0 2,506 0
29SEP26 13.50 C 0.00 0.00 0.00 1.37 +0.31 35 0 2,500 0
29SEP26 14.00 C 0.00 0.00 0.00 1.15 +0.28 35 0 78 0
29SEP26 14.50 C 0.00 0.00 0.00 0.96 +0.24 35 0 138 0
29SEP26 15.00 C 0.00 0.00 0.00 0.81 +0.21 36 0 15 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 +0.17 36 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.55 +0.15 36 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.44 +0.12 36 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.36 +0.11 36 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.29 +0.09 36 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.23 +0.07 36 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 +0.06 36 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.15 +0.05 36 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.12 +0.04 36 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 6.15 +0.58 49 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 5.86 +0.54 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 5.66 +0.58 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.35 +0.51 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 5.17 +0.56 42 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.94 +0.59 41 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 4.68 +0.53 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.44 +0.51 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.19 +0.47 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.05 +0.59 38 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 3.55 +0.49 34 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 3.13 +0.44 33 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 2.75 +0.39 32 0 100 0
30DEC26 12.00 C 0.00 0.00 0.00 2.43 +0.35 33 0 8 0
30DEC26 12.50 C 0.00 0.00 0.00 2.14 +0.27 33 0 27 0
30DEC26 13.00 C 0.00 0.00 0.00 1.88 +0.30 33 0 20 0
30DEC26 13.50 C 0.00 0.00 0.00 1.69 +0.32 35 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 1.47 +0.28 34 0 11 0
30DEC26 14.50 C 0.00 0.00 0.00 1.29 +0.26 35 0 12 0
30DEC26 15.00 C 0.00 0.00 0.00 1.13 +0.24 35 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.98 +0.20 35 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.85 +0.18 35 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.73 +0.16 35 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.62 +0.14 35 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.53 +0.13 35 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.45 +0.11 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.38 +0.09 35 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.32 +0.08 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 +0.07 35 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 5.17 +0.50 35 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.94 +0.49 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.72 +0.48 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.51 +0.47 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.30 +0.45 34 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.13 +0.48 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.74 +0.44 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.38 +0.42 34 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.05 +0.40 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.73 +0.36 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.39 +0.34 33 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 2.13 +0.29 33 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 1.94 +0.31 34 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 1.74 +0.32 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.57 +0.32 35 0 10 0
30MAR27 15.00 C 0.00 0.00 0.00 1.39 +0.28 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.23 +0.22 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.09 +0.20 35 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.95 +0.17 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.84 +0.16 34 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.74 +0.14 34 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.65 +0.13 34 0 19 0
30MAR27 18.50 C 0.00 0.00 0.00 0.57 +0.13 34 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.49 +0.11 34 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.43 +0.10 34 0 0 0
TOTAL CALL 363 17,275 +96
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 169 0 2 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 160 0 5 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 151 0 53 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 142 0 50 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 134 0 129 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 125 0 150 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 101 0 364 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 86 0 485 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 71 0 87 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 715 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 -0.04 42 0 1,644 0
29APR26 13.00 P 0.08 0.08 0.05 0.04 -0.13 39 7 192 -5
29APR26 13.50 P 0.31 0.31 0.20 0.16 -0.25 41 250 418 +150
29APR26 14.00 P 0.39 0.39 0.39 0.40 -0.39 41 15 121 +15
29APR26 14.50 P 0.00 0.00 0.00 0.77 -0.47 41 0 75 0
29APR26 15.00 P 0.00 0.00 0.00 1.22 -0.50 43 0 30 0
29APR26 15.50 P 0.00 0.00 0.00 1.70 -0.52 0 0 15 0
29APR26 16.00 P 0.00 0.00 0.00 2.20 -0.52 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 2.70 -0.54 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 3.20 -0.52 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 3.70 -0.52 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 4.20 -0.52 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.70 -0.52 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 5.20 -0.52 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.70 -0.52 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 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 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 130 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 250 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 505 0
28MAY26 11.50 P 0.00 0.00 0.00 0.03 -0.03 36 0 700 0
28MAY26 12.00 P 0.00 0.00 0.00 0.06 -0.06 34 0 588 0
28MAY26 12.50 P 0.21 0.21 0.16 0.13 -0.11 34 86 1,102 -76
28MAY26 13.00 P 0.00 0.00 0.00 0.24 -0.17 33 0 188 0
28MAY26 13.50 P 0.00 0.00 0.00 0.42 -0.24 33 0 187 0
28MAY26 14.00 P 0.00 0.00 0.00 0.66 -0.35 33 0 170 0
28MAY26 14.50 P 0.00 0.00 0.00 1.00 -0.37 34 0 75 0
28MAY26 15.00 P 0.00 0.00 0.00 1.37 -0.42 34 0 90 0
28MAY26 15.50 P 0.00 0.00 0.00 1.79 -0.51 34 0 30 0
28MAY26 16.00 P 0.00 0.00 0.00 2.24 -0.54 34 0 15 0
28MAY26 16.50 P 0.00 0.00 0.00 2.73 -0.54 37 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 3.20 -0.52 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.70 -0.52 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 4.20 -0.52 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.70 -0.52 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 5.20 -0.52 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.70 -0.52 0 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 25 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 56 0 10 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 0 102 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 3 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 15 0
29JUN26 10.50 P 0.00 0.00 0.00 0.03 -0.01 36 0 156 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.04 35 0 592 0
29JUN26 11.50 P 0.11 0.11 0.11 0.09 -0.07 34 1 6,427 0
29JUN26 12.00 P 0.00 0.00 0.00 0.17 -0.10 34 0 1,236 0
29JUN26 12.50 P 0.00 0.00 0.00 0.28 -0.15 34 0 239 0
29JUN26 13.00 P 0.00 0.00 0.00 0.43 -0.21 34 0 283 0
29JUN26 13.50 P 0.00 0.00 0.00 0.65 -0.26 34 0 190 0
29JUN26 14.00 P 0.00 0.00 0.00 0.91 -0.31 35 0 215 0
29JUN26 14.50 P 0.00 0.00 0.00 1.24 -0.29 36 0 115 0
29JUN26 15.00 P 0.00 0.00 0.00 1.55 -0.37 34 0 60 0
29JUN26 15.50 P 0.00 0.00 0.00 1.93 -0.48 34 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 2.42 -0.45 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 2.87 -0.48 41 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 3.34 -0.51 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.83 -0.52 46 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 4.22 -0.63 37 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.71 -0.64 38 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.21 -0.61 41 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.71 -0.61 44 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 -0.03 33 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.07 -0.04 34 0 3 0
30JUL26 11.00 P 0.00 0.00 0.00 0.12 -0.06 34 0 20 0
30JUL26 11.50 P 0.00 0.00 0.00 0.20 -0.09 34 0 120 0
30JUL26 12.00 P 0.00 0.00 0.00 0.31 -0.13 34 0 15 0
30JUL26 12.50 P 0.00 0.00 0.00 0.46 -0.16 34 0 150 0
30JUL26 13.00 P 0.00 0.00 0.00 0.65 -0.20 33 0 32 0
30JUL26 13.50 P 0.00 0.00 0.00 0.88 -0.26 33 0 118 0
30JUL26 14.00 P 0.00 0.00 0.00 1.15 -0.32 33 0 291 0
30JUL26 14.50 P 1.47 1.47 1.47 1.47 -0.41 33 11 41 +11
30JUL26 15.00 P 0.00 0.00 0.00 1.85 -0.39 34 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.27 -0.43 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.69 -0.44 37 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.12 -0.44 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.57 -0.45 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.94 -0.56 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.48 -0.50 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.89 -0.57 31 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 34 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 35 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.02 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.06 -0.02 36 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.03 36 0 10 0
29SEP26 10.00 P 0.00 0.00 0.00 0.12 -0.05 35 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.19 -0.07 36 0 23 0
29SEP26 11.00 P 0.00 0.00 0.00 0.27 -0.10 35 0 10 0
29SEP26 11.50 P 0.00 0.00 0.00 0.39 -0.13 35 0 20 0
29SEP26 12.00 P 0.00 0.00 0.00 0.53 -0.17 35 0 15 0
29SEP26 12.50 P 0.82 0.82 0.82 0.71 -0.20 35 3 45 -3
29SEP26 13.00 P 0.00 0.00 0.00 0.93 -0.23 35 0 2,515 0
29SEP26 13.50 P 0.00 0.00 0.00 1.18 -0.27 35 0 2,530 0
29SEP26 14.00 P 0.00 0.00 0.00 1.47 -0.31 35 0 45 0
29SEP26 14.50 P 0.00 0.00 0.00 1.79 -0.32 36 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 2.17 -0.34 37 0 36 0
29SEP26 15.50 P 0.00 0.00 0.00 2.54 -0.37 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 2.93 -0.40 38 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 -0.41 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 3.78 -0.43 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.18 -0.50 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.60 -0.54 38 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.00 -0.61 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.47 -0.59 36 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.94 -0.59 35 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.03 -0.01 35 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.03 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.04 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.16 -0.05 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.19 -0.06 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.24 -0.07 35 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.34 -0.09 35 0 90 0
30DEC26 11.00 P 0.00 0.00 0.00 0.45 -0.12 35 0 63 0
30DEC26 11.50 P 0.00 0.00 0.00 0.59 -0.15 35 0 32 0
30DEC26 12.00 P 0.83 0.83 0.83 0.76 -0.19 35 3 46 +3
30DEC26 12.50 P 0.00 0.00 0.00 0.96 -0.21 34 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 1.20 -0.23 35 0 49 0
30DEC26 13.50 P 0.00 0.00 0.00 1.46 -0.26 35 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 1.74 -0.30 35 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 2.06 -0.32 35 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 2.40 -0.34 36 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 2.78 -0.34 37 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 3.15 -0.36 37 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.45 -0.49 35 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.84 -0.53 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.26 -0.53 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.69 -0.55 35 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.12 -0.58 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.57 -0.58 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.03 -0.50 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.14 -0.03 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.17 -0.04 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 -0.04 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 -0.05 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.29 -0.07 34 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 0.34 -0.08 34 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.46 -0.10 34 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 0.60 -0.12 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.77 -0.14 34 0 8 0
30MAR27 12.00 P 0.00 0.00 0.00 0.95 -0.17 34 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 1.16 -0.19 34 0 45 0
30MAR27 13.00 P 0.00 0.00 0.00 1.39 -0.21 34 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 1.63 -0.26 34 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.92 -0.28 34 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 2.23 -0.31 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.55 -0.36 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.92 -0.36 35 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.23 -0.33 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.59 -0.37 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.99 -0.38 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.39 -0.40 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.80 -0.44 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.23 -0.47 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.66 -0.56 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.19 -0.36 37 0 0 0
TOTAL PUT 376 25,485 +95
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$ 1.11
29APR26 0.65 C 0.00 0.00 0.00 0.47 -0.01 285 0 0 0
29APR26 0.70 C 0.00 0.00 0.00 0.42 -0.01 252 0 0 0
29APR26 0.75 C 0.00 0.00 0.00 0.37 -0.01 220 0 0 0
29APR26 0.80 C 0.00 0.00 0.00 0.32 -0.01 191 0 0 0
29APR26 0.85 C 0.00 0.00 0.00 0.27 -0.01 163 0 0 0
29APR26 0.90 C 0.00 0.00 0.00 0.22 -0.01 135 0 0 0
29APR26 0.95 C 0.00 0.00 0.00 0.17 -0.01 109 0 0 0
29APR26 1.00 C 0.00 0.00 0.00 0.12 -0.01 82 0 5 0
29APR26 1.05 C 0.00 0.00 0.00 0.07 -0.01 55 0 0 0
29APR26 1.10 C 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
29APR26 1.15 C 0.00 0.00 0.00 0.01 -0.01 43 0 39 0
29APR26 1.20 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
29APR26 1.25 C 0.00 0.00 0.00 0.01 0.00 87 0 82 0
29APR26 1.30 C 0.00 0.00 0.00 0.01 0.00 106 0 33 0
29APR26 1.35 C 0.00 0.00 0.00 0.01 0.00 123 0 82 0
29APR26 1.40 C 0.00 0.00 0.00 0.01 0.00 138 0 60 0
29APR26 1.45 C 0.00 0.00 0.00 0.01 0.00 153 0 4 0
29APR26 1.50 C 0.00 0.00 0.00 0.01 0.00 167 0 20 0
29APR26 1.55 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.01 0.00 192 0 8 0
29APR26 1.65 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29APR26 1.75 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
29APR26 1.80 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
28MAY26 0.65 C 0.00 0.00 0.00 0.47 -0.01 114 0 0 0
28MAY26 0.70 C 0.00 0.00 0.00 0.42 -0.01 101 0 0 0
28MAY26 0.75 C 0.00 0.00 0.00 0.37 -0.01 88 0 0 0
28MAY26 0.80 C 0.00 0.00 0.00 0.32 -0.01 76 0 0 0
28MAY26 0.85 C 0.00 0.00 0.00 0.27 -0.01 64 0 0 0
28MAY26 0.90 C 0.00 0.00 0.00 0.22 -0.01 53 0 0 0
28MAY26 0.95 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
28MAY26 1.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 0 0
28MAY26 1.05 C 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
28MAY26 1.10 C 0.00 0.00 0.00 0.06 -0.01 39 0 51 0
28MAY26 1.15 C 0.00 0.00 0.00 0.04 0.00 40 0 59 0
28MAY26 1.20 C 0.00 0.00 0.00 0.02 0.00 36 0 114 0
28MAY26 1.25 C 0.00 0.00 0.00 0.01 0.00 35 0 7 0
28MAY26 1.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 1.35 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 1.40 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 1.75 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.56 -0.02 0 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.47 -0.01 80 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.42 -0.01 70 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.37 -0.01 61 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.32 -0.01 52 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 0.18 -0.01 39 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 0.14 -0.01 37 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.11 -0.01 39 0 18 0
29JUN26 1.10 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.06 0.00 39 0 6 0
29JUN26 1.20 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.03 0.00 39 0 82 0
29JUN26 1.30 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.01 0.00 36 0 44 0
29JUN26 1.40 C 0.00 0.00 0.00 0.01 0.00 41 0 11 0
29JUN26 1.45 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29JUN26 1.50 C 0.00 0.00 0.00 0.01 0.00 49 0 106 0
29JUN26 1.55 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
29JUN26 1.60 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29JUN26 1.65 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 0.01 0.00 63 0 68 0
29JUN26 1.75 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 0.01 0.00 76 0 49 0
29JUN26 1.95 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.47 -0.01 74 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.42 -0.01 65 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.37 -0.01 57 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.32 -0.02 49 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.28 -0.01 53 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.23 -0.01 45 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.19 -0.01 44 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30JUL26 1.15 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30JUL26 1.35 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.47 -0.01 63 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.42 -0.01 55 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.37 -0.02 48 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.33 -0.01 51 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.28 -0.01 44 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.24 -0.01 44 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.20 -0.01 41 0 0 0
29SEP26 1.00 C 0.17 0.17 0.17 0.17 -0.01 42 20 40 +20
29SEP26 1.05 C 0.00 0.00 0.00 0.14 -0.01 41 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.11 -0.01 39 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.09 -0.01 39 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.06 0.00 40 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29SEP26 1.35 C 0.00 0.00 0.00 0.04 0.00 41 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 43 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 45 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.47 -0.01 52 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.43 -0.01 54 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.34 -0.01 47 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.29 -0.02 41 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.26 -0.01 43 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.17 -0.01 41 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.14 -0.01 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.11 0.00 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.09 0.00 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.08 0.00 41 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.07 0.00 41 0 50 0
30DEC26 1.40 C 0.00 0.00 0.00 0.06 0.00 41 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.05 0.00 41 0 30 0
30DEC26 1.50 C 0.00 0.00 0.00 0.04 0.00 40 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.03 0.00 38 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.02 0.00 36 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 37 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.47 -0.02 45 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.43 -0.01 46 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.38 -0.02 41 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.34 -0.02 40 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.30 -0.03 38 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.28 -0.01 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.25 -0.01 42 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.19 -0.02 40 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.15 -0.01 40 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.13 -0.01 39 0 51 0
30MAR27 1.25 C 0.13 0.13 0.13 0.12 0.00 41 30 110 +30
30MAR27 1.30 C 0.00 0.00 0.00 0.10 -0.01 39 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 1.45 C 0.00 0.00 0.00 0.07 -0.01 40 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
TOTAL CALL 50 2,090 +50
29APR26 0.65 P 0.00 0.00 0.00 0.01 0.00 287 0 0 0
29APR26 0.70 P 0.00 0.00 0.00 0.01 0.00 254 0 0 0
29APR26 0.75 P 0.00 0.00 0.00 0.01 0.00 222 0 0 0
29APR26 0.80 P 0.00 0.00 0.00 0.01 0.00 192 0 0 0
29APR26 0.85 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 0.90 P 0.00 0.00 0.00 0.01 0.00 137 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 84 0 0 0
29APR26 1.05 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 1.10 P 0.00 0.00 0.00 0.02 +0.01 43 0 46 0
29APR26 1.15 P 0.00 0.00 0.00 0.05 +0.01 44 0 26 0
29APR26 1.20 P 0.00 0.00 0.00 0.09 +0.01 0 0 64 0
29APR26 1.25 P 0.00 0.00 0.00 0.14 +0.01 0 0 0 0
29APR26 1.30 P 0.00 0.00 0.00 0.19 +0.01 0 0 20 0
29APR26 1.35 P 0.00 0.00 0.00 0.24 +0.01 0 0 10 0
29APR26 1.40 P 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
29APR26 1.50 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
29APR26 1.55 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
29APR26 1.60 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
29APR26 1.65 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
29APR26 1.70 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
29APR26 1.75 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
29APR26 1.80 P 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
28MAY26 0.65 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 0.70 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 0.75 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 0.80 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 0.85 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 0.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 0.95 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 1.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 1.05 P 0.00 0.00 0.00 0.02 0.00 33 0 160 0
28MAY26 1.10 P 0.00 0.00 0.00 0.04 0.00 33 0 19 0
28MAY26 1.15 P 0.00 0.00 0.00 0.07 0.00 34 0 5 0
28MAY26 1.20 P 0.00 0.00 0.00 0.10 0.00 29 0 7 0
28MAY26 1.25 P 0.00 0.00 0.00 0.15 +0.01 38 0 0 0
28MAY26 1.30 P 0.00 0.00 0.00 0.19 +0.01 0 0 0 0
28MAY26 1.35 P 0.00 0.00 0.00 0.24 +0.01 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.29 +0.01 0 0 0 0
28MAY26 1.45 P 0.00 0.00 0.00 0.34 +0.01 0 0 0 0
28MAY26 1.50 P 0.00 0.00 0.00 0.39 +0.01 0 0 0 0
28MAY26 1.55 P 0.00 0.00 0.00 0.44 +0.01 0 0 0 0
28MAY26 1.60 P 0.00 0.00 0.00 0.49 +0.01 0 0 0 0
28MAY26 1.65 P 0.00 0.00 0.00 0.54 +0.01 0 0 0 0
28MAY26 1.70 P 0.00 0.00 0.00 0.59 +0.01 0 0 0 0
28MAY26 1.75 P 0.00 0.00 0.00 0.64 +0.01 0 0 0 0
28MAY26 1.80 P 0.00 0.00 0.00 0.69 +0.01 0 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29JUN26 0.95 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29JUN26 1.05 P 0.00 0.00 0.00 0.04 0.00 36 0 100 0
29JUN26 1.10 P 0.00 0.00 0.00 0.07 +0.01 40 0 50 0
29JUN26 1.15 P 0.00 0.00 0.00 0.10 +0.01 42 0 30 0
29JUN26 1.20 P 0.00 0.00 0.00 0.13 +0.01 40 0 43 0
29JUN26 1.25 P 0.00 0.00 0.00 0.17 +0.02 42 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.26 +0.02 48 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.30 +0.02 45 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.35 +0.02 49 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.40 +0.02 54 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.45 +0.02 58 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.50 +0.02 62 0 2 0
29JUN26 1.65 P 0.00 0.00 0.00 0.55 +0.01 66 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.60 +0.01 69 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.65 +0.01 73 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.70 +0.01 76 0 3 0
29JUN26 1.85 P 0.00 0.00 0.00 0.74 0.00 0 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.89 +0.01 0 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.99 +0.01 0 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 1.09 +0.02 0 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 1.19 +0.02 0 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30JUL26 1.05 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30JUL26 1.10 P 0.00 0.00 0.00 0.09 0.00 36 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.16 +0.01 39 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.19 0.00 35 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.24 +0.01 40 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.28 +0.01 38 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.32 0.00 33 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.37 +0.01 37 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.42 +0.01 41 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.47 +0.01 44 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.07 +0.01 39 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.09 +0.01 38 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.11 0.00 36 0 27 0
29SEP26 1.15 P 0.00 0.00 0.00 0.14 0.00 36 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.18 +0.01 39 0 22 0
29SEP26 1.25 P 0.00 0.00 0.00 0.21 0.00 36 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.25 0.00 37 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.29 0.00 36 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.34 +0.01 40 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.38 +0.01 38 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.42 0.00 33 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.47 +0.01 36 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.52 +0.01 39 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.57 +0.01 41 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.66 +0.01 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.86 +0.01 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.11 +0.02 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.21 +0.02 48 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.09 +0.01 38 0 4 0
30DEC26 1.05 P 0.00 0.00 0.00 0.11 0.00 37 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.14 0.00 38 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.17 +0.01 38 0 2 0
30DEC26 1.20 P 0.00 0.00 0.00 0.20 0.00 37 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.28 +0.01 40 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.31 0.00 37 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.35 0.00 37 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.40 +0.01 40 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.44 +0.01 39 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.48 +0.01 37 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.53 +0.01 39 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.57 +0.01 35 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.62 +0.01 37 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.67 +0.01 39 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.71 0.00 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
30MAR27 0.80 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.16 0.00 38 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.19 0.00 38 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.22 0.00 38 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.26 +0.01 39 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.30 +0.01 40 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.33 0.00 38 0 0 0
30MAR27 1.40 P 0.00 0.00 0.00 0.37 +0.01 38 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.41 +0.01 38 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.45 0.00 38 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.50 +0.01 40 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.59 +0.02 41 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.63 +0.01 39 0 0 0
TOTAL PUT 0 943 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 3.43
29APR26 2.00 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.73 0.00 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.63 0.00 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.53 0.00 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.43 -0.01 0 0 15 0
29APR26 3.10 C 0.00 0.00 0.00 0.33 -0.01 0 0 2 0
29APR26 3.20 C 0.00 0.00 0.00 0.23 -0.01 0 0 34 0
29APR26 3.30 C 0.00 0.00 0.00 0.15 0.00 37 0 45 0
29APR26 3.40 C 0.00 0.00 0.00 0.08 -0.01 36 0 96 0
29APR26 3.50 C 0.00 0.00 0.00 0.04 0.00 38 0 60 0
29APR26 3.60 C 0.00 0.00 0.00 0.02 0.00 42 0 90 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 49 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 67 0 8 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 87 0 6 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 96 0 31 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 113 0 3 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 128 0 1 0
28MAY26 2.20 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.74 0.00 47 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.64 0.00 41 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.54 0.00 34 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.44 -0.01 28 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.35 -0.01 30 0 5 0
28MAY26 3.20 C 0.00 0.00 0.00 0.26 -0.01 27 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.19 -0.01 29 0 35 0
28MAY26 3.40 C 0.00 0.00 0.00 0.14 -0.01 32 0 41 0
28MAY26 3.50 C 0.00 0.00 0.00 0.10 0.00 33 0 54 0
28MAY26 3.60 C 0.00 0.00 0.00 0.07 0.00 34 0 21 0
28MAY26 3.70 C 0.00 0.00 0.00 0.04 0.00 33 0 65 0
28MAY26 3.80 C 0.00 0.00 0.00 0.03 0.00 35 0 51 0
28MAY26 3.90 C 0.00 0.00 0.00 0.02 0.00 36 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28MAY26 4.20 C 0.01 0.01 0.01 0.01 0.00 43 1 1 +1
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 50 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 1.63 0.00 0 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.58 0.00 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.53 0.00 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.43 0.00 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.93 -0.01 0 0 34 0
29JUN26 2.60 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.74 -0.01 40 0 1 0
29JUN26 2.80 C 0.00 0.00 0.00 0.64 0.00 35 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.54 -0.01 30 0 5 0
29JUN26 3.00 C 0.00 0.00 0.00 0.44 -0.01 25 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.36 0.00 30 0 24 0
29JUN26 3.20 C 0.00 0.00 0.00 0.28 -0.01 29 0 30 0
29JUN26 3.30 C 0.00 0.00 0.00 0.22 -0.01 31 0 24 0
29JUN26 3.40 C 0.00 0.00 0.00 0.16 -0.01 30 0 30 0
29JUN26 3.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 5 0
29JUN26 3.60 C 0.00 0.00 0.00 0.10 +0.01 33 0 31 0
29JUN26 3.70 C 0.00 0.00 0.00 0.07 0.00 32 0 43 0
29JUN26 3.80 C 0.00 0.00 0.00 0.05 0.00 32 0 6 0
29JUN26 3.90 C 0.00 0.00 0.00 0.04 +0.01 34 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 0.02 +0.01 34 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 0.01 0.01 0.01 0.01 0.00 41 1 2 +1
30JUL26 2.30 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.93 -0.01 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.84 0.00 41 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.74 -0.01 36 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.64 -0.01 32 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.54 -0.01 27 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.45 -0.01 28 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.30 -0.01 29 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.25 +0.01 31 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.19 -0.01 30 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.16 0.00 31 0 2 0
30JUL26 3.60 C 0.00 0.00 0.00 0.13 +0.01 32 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.02 +0.01 32 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 0.00 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.43 -0.01 0 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.93 -0.01 0 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.84 -0.01 34 0 8 0
29SEP26 2.70 C 0.00 0.00 0.00 0.74 -0.01 30 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.64 -0.01 26 0 1 0
29SEP26 2.90 C 0.00 0.00 0.00 0.55 -0.02 27 0 4 0
29SEP26 3.00 C 0.00 0.00 0.00 0.48 -0.01 29 0 25 0
29SEP26 3.10 C 0.00 0.00 0.00 0.41 -0.01 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 -0.01 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 0.00 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.24 -0.01 29 0 2 0
29SEP26 3.50 C 0.00 0.00 0.00 0.21 0.00 30 0 1 0
29SEP26 3.60 C 0.18 0.18 0.18 0.17 0.00 29 1 6 +1
29SEP26 3.70 C 0.00 0.00 0.00 0.14 -0.01 29 0 6 0
29SEP26 3.80 C 0.00 0.00 0.00 0.12 0.00 30 0 21 0
29SEP26 3.90 C 0.00 0.00 0.00 0.10 0.00 30 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.08 0.00 30 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.01 29 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 30 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 1.43 -0.01 0 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 1.33 0.00 0 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.13 0.00 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 1.03 0.00 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.94 0.00 31 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.84 -0.01 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.75 -0.02 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 -0.01 30 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.54 -0.01 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.47 -0.01 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.42 -0.01 30 0 347 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 0.00 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.32 -0.01 29 0 40 0
30DEC26 3.50 C 0.30 0.30 0.30 0.28 0.00 29 5 9 +5
30DEC26 3.60 C 0.00 0.00 0.00 0.24 -0.01 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.21 0.00 29 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.18 0.00 29 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 0.00 30 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 0.00 29 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.07 0.00 29 0 21 0
30DEC26 4.50 C 0.00 0.00 0.00 0.06 0.00 30 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.23 0.00 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.13 -0.01 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.04 0.00 29 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.95 0.00 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.86 -0.01 28 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.78 -0.01 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.71 -0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.64 -0.01 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.58 -0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 -0.01 29 0 300 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 -0.01 29 0 603 0
30MAR27 3.30 C 0.00 0.00 0.00 0.43 0.00 29 0 400 0
30MAR27 3.40 C 0.00 0.00 0.00 0.38 -0.01 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.34 -0.01 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.30 -0.01 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 -0.01 29 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 0.00 29 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 -0.01 29 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.16 -0.01 29 0 1 0
30MAR27 4.20 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.12 -0.01 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.11 0.00 29 0 3 0
30MAR27 4.50 C 0.00 0.00 0.00 0.09 -0.01 29 0 20 0
30MAR27 4.60 C 0.09 0.09 0.09 0.08 -0.01 29 1 11 +1
TOTAL CALL 9 5,634 +9
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 230 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 130 0 89 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 115 0 14 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 101 0 68 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 86 0 42 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 72 0 56 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 98 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 44 0 93 0
29APR26 3.30 P 0.00 0.00 0.00 0.02 0.00 38 0 92 0
29APR26 3.40 P 0.05 0.07 0.05 0.05 0.00 36 13 30 -11
29APR26 3.50 P 0.12 0.12 0.12 0.10 -0.01 33 2 12 +1
29APR26 3.60 P 0.00 0.00 0.00 0.19 0.00 43 0 7 0
29APR26 3.70 P 0.00 0.00 0.00 0.28 0.00 47 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.38 0.00 58 0 1 0
29APR26 3.90 P 0.00 0.00 0.00 0.47 0.00 0 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.57 0.00 0 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.67 0.00 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.77 0.00 0 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.87 0.00 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.97 0.00 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.07 0.00 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.17 0.00 0 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 56 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 43 0 61 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 14 0
28MAY26 2.90 P 0.01 0.01 0.01 0.01 0.00 31 1 26 0
28MAY26 3.00 P 0.03 0.03 0.03 0.03 0.00 35 1 113 0
28MAY26 3.10 P 0.00 0.00 0.00 0.04 0.00 31 0 67 0
28MAY26 3.20 P 0.00 0.00 0.00 0.07 0.00 31 0 35 0
28MAY26 3.30 P 0.11 0.11 0.11 0.11 0.00 31 1 27 +1
28MAY26 3.40 P 0.00 0.00 0.00 0.17 +0.01 32 0 62 0
28MAY26 3.50 P 0.00 0.00 0.00 0.23 0.00 31 0 13 0
28MAY26 3.60 P 0.31 0.31 0.31 0.32 +0.01 36 16 16 +16
28MAY26 3.70 P 0.00 0.00 0.00 0.40 0.00 36 0 13 0
28MAY26 3.80 P 0.00 0.00 0.00 0.49 +0.01 37 0 36 0
28MAY26 3.90 P 0.00 0.00 0.00 0.59 +0.01 42 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.68 +0.01 42 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.78 +0.01 46 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.88 +0.02 50 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.97 +0.01 46 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.07 +0.01 50 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.17 +0.01 53 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.27 +0.01 56 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.01 0.00 78 0 5 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 69 0 7 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 66 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 31 0 28 0
29JUN26 3.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 38 0
29JUN26 3.10 P 0.00 0.00 0.00 0.07 0.00 29 0 213 0
29JUN26 3.20 P 0.00 0.00 0.00 0.11 +0.01 30 0 5 0
29JUN26 3.30 P 0.00 0.00 0.00 0.15 0.00 30 0 10 0
29JUN26 3.40 P 0.00 0.00 0.00 0.22 +0.02 33 0 30 0
29JUN26 3.50 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.34 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.43 +0.01 33 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.52 +0.01 36 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.60 +0.01 34 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.70 +0.02 38 0 55 0
29JUN26 4.10 P 0.00 0.00 0.00 0.79 +0.01 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.88 +0.01 37 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.98 +0.01 40 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.08 +0.02 43 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.17 +0.01 40 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.27 +0.01 42 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 31 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 0.00 30 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.11 +0.01 31 0 2 0
30JUL26 3.20 P 0.00 0.00 0.00 0.14 +0.01 30 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.19 +0.01 31 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.45 0.00 32 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.53 0.00 32 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.62 +0.01 34 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.71 +0.01 35 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.80 +0.01 35 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.89 +0.01 35 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.99 +0.02 38 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.08 +0.01 37 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.18 +0.02 39 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 30 0 58 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 0.00 28 0 12 0
29SEP26 2.90 P 0.00 0.00 0.00 0.07 -0.01 28 0 19 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 0.00 28 0 19 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 0.00 29 0 18 0
29SEP26 3.20 P 0.00 0.00 0.00 0.18 0.00 29 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.23 +0.01 29 0 1 0
29SEP26 3.40 P 0.00 0.00 0.00 0.28 0.00 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.34 +0.01 29 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.40 -0.01 28 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.49 +0.01 31 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.57 +0.01 32 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.65 +0.01 32 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.73 0.00 32 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.82 +0.01 33 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.91 +0.01 33 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.00 +0.01 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.09 +0.01 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.18 +0.01 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.28 +0.01 34 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 32 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 0.00 26 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 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 0.06 -0.01 27 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 0.00 28 0 1 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 0.00 29 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.15 0.00 28 0 10 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 0.00 29 0 100 0
30DEC26 3.20 P 0.00 0.00 0.00 0.23 0.00 28 0 204 0
30DEC26 3.30 P 0.00 0.00 0.00 0.28 0.00 29 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.39 +0.01 28 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.53 0.00 29 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.61 +0.01 30 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.69 +0.01 31 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.76 0.00 30 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.85 +0.01 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.93 0.00 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.02 +0.01 31 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.11 +0.01 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.20 +0.01 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.28 0.00 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 0.05 -0.01 28 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 0.09 -0.01 28 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 0.00 28 0 1 0
30MAR27 2.90 P 0.00 0.00 0.00 0.15 0.00 28 0 2 0
30MAR27 3.00 P 0.19 0.19 0.19 0.18 -0.01 28 1 5 -1
30MAR27 3.10 P 0.00 0.00 0.00 0.22 -0.01 28 0 300 0
30MAR27 3.20 P 0.00 0.00 0.00 0.27 0.00 28 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.32 0.00 28 0 400 0
30MAR27 3.40 P 0.00 0.00 0.00 0.37 0.00 28 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.42 -0.01 27 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 +0.01 29 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 0.57 +0.01 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.64 +0.01 29 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.71 0.00 29 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.78 -0.01 28 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.86 0.00 29 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.94 -0.01 28 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.02 -0.01 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.11 -0.01 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.20 0.00 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.29 -0.01 28 0 0 0
TOTAL PUT 35 6,254 +6
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$ 35.44
29APR26 23.00 C 0.00 0.00 0.00 12.45 -0.86 109 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 11.45 -0.86 95 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 10.45 -0.86 80 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 9.45 -0.86 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 8.45 -0.86 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 7.45 -0.86 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 6.45 -0.86 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 5.45 -0.86 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 4.46 -0.86 46 0 15 0
29APR26 32.00 C 0.00 0.00 0.00 3.49 -0.84 47 1 32 -1
29APR26 33.00 C 0.00 0.00 0.00 2.57 -0.81 46 0 81 0
29APR26 34.00 C 0.00 0.00 0.00 1.75 -0.74 46 0 116 0
29APR26 35.00 C 0.93 0.93 0.93 1.10 -0.60 47 1 118 -1
29APR26 36.00 C 0.00 0.00 0.00 0.61 -0.50 46 0 179 0
29APR26 37.00 C 0.34 0.34 0.25 0.29 -0.34 45 20 172 -11
29APR26 38.00 C 0.19 0.19 0.11 0.14 -0.19 47 16 170 +15
29APR26 39.00 C 0.09 0.09 0.05 0.06 -0.10 48 13 285 0
29APR26 40.00 C 0.04 0.04 0.04 0.02 -0.05 47 2 170 +2
29APR26 41.00 C 0.02 0.02 0.02 0.01 -0.02 50 2 192 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 680 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 96 0
29APR26 44.00 C 0.02 0.02 0.02 0.01 0.00 70 3 75 -3
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 76 0 180 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 82 0 115 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 88 0 83 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 94 0 44 0
29APR26 49.00 C 0.01 0.01 0.01 0.01 0.00 100 3 33 +3
28MAY26 23.00 C 0.00 0.00 0.00 12.48 -0.86 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 11.49 -0.86 55 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 10.45 -0.90 0 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 9.50 -0.81 49 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 8.49 -0.89 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 7.51 -0.83 40 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 6.47 -1.14 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 5.57 -0.90 38 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 4.81 -0.77 47 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 4.00 -0.74 47 1 25 0
28MAY26 33.00 C 0.00 0.00 0.00 3.27 -0.68 47 0 111 0
28MAY26 34.00 C 0.00 0.00 0.00 2.62 -0.62 47 0 103 0
28MAY26 35.00 C 2.20 2.20 1.85 2.07 -0.62 47 7 134 +5
28MAY26 36.00 C 1.64 1.64 1.42 1.60 -0.51 47 24 91 +1
28MAY26 37.00 C 1.10 1.10 1.10 1.22 -0.43 47 1 113 -1
28MAY26 38.00 C 0.00 0.00 0.00 0.92 -0.35 47 0 100 0
28MAY26 39.00 C 0.78 0.78 0.78 0.67 -0.28 47 1 130 0
28MAY26 40.00 C 0.54 0.54 0.46 0.48 -0.23 47 3 67 0
28MAY26 41.00 C 0.42 0.42 0.42 0.34 -0.18 47 1 106 0
28MAY26 42.00 C 0.00 0.00 0.00 0.24 -0.13 47 0 74 0
28MAY26 43.00 C 0.24 0.24 0.24 0.16 -0.10 47 2 65 -2
28MAY26 44.00 C 0.00 0.00 0.00 0.11 -0.07 47 0 13 0
28MAY26 45.00 C 0.00 0.00 0.00 0.08 -0.05 48 0 53 0
28MAY26 46.00 C 0.00 0.00 0.00 0.05 -0.04 47 0 42 0
28MAY26 47.00 C 0.00 0.00 0.00 0.04 -0.02 49 0 23 0
28MAY26 48.00 C 0.00 0.00 0.00 0.02 -0.02 47 0 38 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 21 0
29JUN26 9.75 C 0.00 0.00 0.00 25.71 -0.86 148 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 25.46 -0.86 143 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 24.96 -0.89 128 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 24.46 -0.89 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 23.96 -0.90 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 23.46 -0.90 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 22.96 -0.86 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 22.46 -0.87 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 21.97 -0.86 117 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 21.47 -0.86 111 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 20.97 -0.89 105 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 20.47 -0.89 98 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 19.97 -0.90 91 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 19.47 -0.86 79 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 18.97 -0.86 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 18.47 -0.86 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 17.97 -0.86 0 0 16 0
29JUN26 18.00 C 0.00 0.00 0.00 17.47 -0.86 0 0 3 0
29JUN26 18.50 C 0.00 0.00 0.00 16.97 -0.87 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 16.48 -0.86 76 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.98 -0.90 72 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 15.48 -0.86 68 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 14.48 -0.86 58 0 17 0
29JUN26 22.00 C 0.00 0.00 0.00 13.48 -0.86 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 12.48 -0.86 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 11.49 -0.86 50 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 10.49 -0.86 44 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 9.50 -0.86 44 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 8.49 -0.89 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 7.59 -0.87 47 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 6.67 -0.94 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 5.80 -0.77 47 0 14 0
29JUN26 31.00 C 0.00 0.00 0.00 5.00 -0.75 47 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 4.27 -0.69 47 0 36 0
29JUN26 33.00 C 0.00 0.00 0.00 3.61 -0.64 47 0 32 0
29JUN26 34.00 C 0.00 0.00 0.00 3.02 -0.59 47 0 314 0
29JUN26 35.00 C 0.00 0.00 0.00 2.51 -0.57 47 0 129 0
29JUN26 36.00 C 0.00 0.00 0.00 2.09 -0.49 48 0 127 0
29JUN26 37.00 C 1.86 1.86 1.58 1.73 -0.43 48 17 427 +15
29JUN26 38.00 C 0.00 0.00 0.00 1.43 -0.37 48 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 1.17 -0.31 48 0 69 0
29JUN26 40.00 C 0.89 0.89 0.89 0.95 -0.27 48 3 34 0
29JUN26 41.00 C 0.00 0.00 0.00 0.77 -0.22 48 0 811 0
29JUN26 42.00 C 0.00 0.00 0.00 0.62 -0.19 48 0 1,073 0
29JUN26 43.00 C 0.00 0.00 0.00 0.49 -0.17 48 0 1,403 0
29JUN26 44.00 C 0.00 0.00 0.00 0.40 -0.13 48 0 61 0
29JUN26 45.00 C 0.00 0.00 0.00 0.31 -0.12 48 0 45 0
29JUN26 46.00 C 0.00 0.00 0.00 0.25 -0.09 48 0 16 0
29JUN26 47.00 C 0.00 0.00 0.00 0.20 -0.08 48 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 0.16 -0.06 48 0 815 0
29JUN26 49.00 C 0.00 0.00 0.00 0.12 -0.06 47 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.10 -0.04 48 0 1,405 0
29JUN26 52.50 C 0.00 0.00 0.00 0.06 -0.02 49 0 1 0
29JUN26 55.00 C 0.00 0.00 0.00 0.03 -0.02 48 0 22 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 49 0 60 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 8 0
30JUL26 26.00 C 0.00 0.00 0.00 9.54 -0.87 48 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 8.51 -0.96 39 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.62 -0.93 45 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.67 -1.07 42 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.03 -0.88 48 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 5.30 -0.70 48 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.63 -0.66 48 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.04 -0.59 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.53 -0.54 48 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 3.06 -0.54 48 0 10 0
30JUL26 36.00 C 0.00 0.00 0.00 2.66 -0.50 49 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 2.31 -0.45 49 0 5 0
30JUL26 38.00 C 0.00 0.00 0.00 2.01 -0.39 49 0 31 0
30JUL26 39.00 C 0.00 0.00 0.00 1.73 -0.36 49 0 21 0
30JUL26 40.00 C 0.00 0.00 0.00 1.50 -0.30 49 0 4 0
30JUL26 41.00 C 0.00 0.00 0.00 1.28 -0.28 49 0 2 0
30JUL26 42.00 C 0.00 0.00 0.00 1.10 -0.24 49 0 5 0
30JUL26 43.00 C 0.00 0.00 0.00 0.94 -0.21 49 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 0.77 -0.22 48 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 0.66 -0.16 48 0 1 0
30JUL26 46.00 C 0.00 0.00 0.00 0.55 -0.15 48 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.49 -0.10 49 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.41 -0.11 49 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 17.97 -0.86 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 17.47 -0.86 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.97 -0.87 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 16.48 -0.86 62 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.98 -0.90 59 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 15.48 -0.86 56 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 14.48 -0.86 48 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 13.49 -0.85 51 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 12.50 -0.85 49 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.52 -0.86 48 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.49 -0.94 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.54 -0.98 41 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.70 -1.01 45 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 7.84 -1.04 45 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.10 -1.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 6.42 -0.95 46 0 6 0
29SEP26 31.00 C 0.00 0.00 0.00 5.95 -0.73 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.38 -0.69 48 0 11 0
29SEP26 33.00 C 0.00 0.00 0.00 4.88 -0.54 48 0 2 0
29SEP26 34.00 C 0.00 0.00 0.00 4.37 -0.56 48 0 17 0
29SEP26 35.00 C 0.00 0.00 0.00 3.94 -0.54 48 0 30 0
29SEP26 36.00 C 0.00 0.00 0.00 3.58 -0.48 48 0 58 0
29SEP26 37.00 C 0.00 0.00 0.00 3.22 -0.45 48 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 2.89 -0.43 48 0 215 0
29SEP26 39.00 C 0.00 0.00 0.00 2.62 -0.38 48 0 211 0
29SEP26 40.00 C 0.00 0.00 0.00 2.36 -0.36 48 600 807 +600
29SEP26 41.00 C 0.00 0.00 0.00 2.09 -0.37 48 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 1.88 -0.32 48 0 4 0
29SEP26 43.00 C 0.00 0.00 0.00 1.71 -0.30 49 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 1.50 -0.30 48 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 1.35 -0.21 48 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 1.20 -0.21 48 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 1.07 -0.19 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 0.96 -0.15 48 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.85 -0.16 48 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 0.75 -0.15 48 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.58 -0.10 49 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.43 -0.09 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 0.32 -0.07 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.23 -0.06 48 0 45 0
30DEC26 22.00 C 0.00 0.00 0.00 13.51 -0.84 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 12.50 -0.90 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 11.52 -1.04 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.68 -0.93 44 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 9.88 -0.88 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.08 -1.00 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 8.40 -0.96 45 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 7.78 -0.90 45 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.23 -0.81 45 0 8 0
30DEC26 31.00 C 0.00 0.00 0.00 6.70 -0.77 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 6.23 -0.70 46 0 2 0
30DEC26 33.00 C 0.00 0.00 0.00 5.77 -0.59 46 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 5.38 -0.51 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 4.95 -0.55 46 0 10 0
30DEC26 36.00 C 0.00 0.00 0.00 4.58 -0.51 47 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.26 -0.46 47 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 3.92 -0.46 47 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.61 -0.45 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 3.35 -0.41 47 0 5 0
30DEC26 41.00 C 0.00 0.00 0.00 3.10 -0.39 47 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 2.87 -0.37 47 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 2.67 -0.33 48 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 2.48 -0.31 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.29 -0.36 48 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 2.10 -0.35 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 1.93 -0.32 48 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 1.79 -0.28 48 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 1.64 -0.28 48 0 1 0
30MAR27 23.00 C 0.00 0.00 0.00 12.54 -1.00 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 11.74 -0.97 43 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 10.99 -1.02 43 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 10.30 -0.97 44 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 9.67 -0.91 44 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.24 -0.70 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.66 -0.68 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.00 -0.78 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.51 -0.74 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.05 -0.71 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.61 -0.67 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.20 -0.64 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 5.84 -0.52 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.47 -0.50 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.13 -0.48 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.78 -0.49 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.53 -0.41 47 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 4.18 -0.51 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 3.92 -0.49 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 3.69 -0.45 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.46 -0.43 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.21 -0.46 46 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 3.01 -0.50 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.90 -0.38 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.71 -0.38 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.53 -0.37 47 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.35 -0.36 47 0 0 0
TOTAL CALL 721 15,557 +622
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 135 0 37 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 123 0 20 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 111 0 31 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 100 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 78 0 58 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 68 0 63 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 0 104 0
29APR26 31.00 P 0.04 0.04 0.04 0.01 0.00 47 2 124 +2
29APR26 32.00 P 0.06 0.06 0.06 0.04 +0.02 47 13 163 0
29APR26 33.00 P 0.13 0.15 0.13 0.12 +0.05 47 22 112 -21
29APR26 34.00 P 0.23 0.39 0.23 0.30 +0.13 46 6 149 -1
29APR26 35.00 P 0.53 0.80 0.53 0.62 +0.22 45 16 171 -1
29APR26 36.00 P 0.96 0.96 0.96 1.12 +0.38 44 1 167 -1
29APR26 37.00 P 0.00 0.00 0.00 1.85 +0.58 46 0 165 0
29APR26 38.00 P 2.60 2.60 2.60 2.68 +0.67 46 2 334 -2
29APR26 39.00 P 0.00 0.00 0.00 3.60 +0.76 46 0 198 0
29APR26 40.00 P 0.00 0.00 0.00 4.57 +0.82 46 0 128 0
29APR26 41.00 P 0.00 0.00 0.00 5.56 +0.84 0 0 66 0
29APR26 42.00 P 0.00 0.00 0.00 6.56 +0.86 0 0 18 -69
29APR26 43.00 P 0.00 0.00 0.00 7.70 +1.00 101 0 5 0
29APR26 44.00 P 0.00 0.00 0.00 8.61 +0.78 91 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 9.68 +0.91 115 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 10.61 +0.79 106 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 11.63 +0.81 120 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 12.61 +0.83 121 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 13.61 +0.79 127 0 0 0
28MAY26 23.00 P 0.05 0.05 0.05 0.01 0.00 51 2 17 +2
28MAY26 24.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 3 0
28MAY26 25.00 P 0.09 0.09 0.09 0.03 +0.01 47 2 31 0
28MAY26 26.00 P 0.00 0.00 0.00 0.06 +0.01 47 0 27 0
28MAY26 27.00 P 0.20 0.20 0.13 0.12 +0.03 47 3 32 0
28MAY26 28.00 P 0.30 0.30 0.30 0.21 +0.06 47 1 54 +1
28MAY26 29.00 P 0.43 0.43 0.41 0.35 +0.09 47 2 78 0
28MAY26 30.00 P 0.58 0.60 0.58 0.54 +0.13 47 18 86 +3
28MAY26 31.00 P 0.81 0.86 0.81 0.81 +0.18 47 2 39 0
28MAY26 32.00 P 1.15 1.26 1.12 1.14 +0.25 47 7 109 +3
28MAY26 33.00 P 1.50 1.70 1.50 1.54 +0.30 47 7 148 +1
28MAY26 34.00 P 2.24 2.25 2.24 2.03 +0.40 46 5 101 -4
28MAY26 35.00 P 2.70 2.70 2.70 2.61 +0.48 46 3 232 +3
28MAY26 36.00 P 0.00 0.00 0.00 3.26 +0.52 46 0 75 0
28MAY26 37.00 P 0.00 0.00 0.00 3.99 +0.62 47 0 116 0
28MAY26 38.00 P 0.00 0.00 0.00 4.77 +0.61 47 0 95 0
28MAY26 39.00 P 0.00 0.00 0.00 5.60 +0.67 47 0 60 0
28MAY26 40.00 P 0.00 0.00 0.00 6.66 +0.90 54 0 29 0
28MAY26 41.00 P 0.00 0.00 0.00 7.59 +1.03 56 0 102 0
28MAY26 42.00 P 0.00 0.00 0.00 8.42 +0.97 54 0 12 0
28MAY26 43.00 P 0.00 0.00 0.00 9.49 +1.10 61 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 10.50 +1.16 66 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.32 +1.03 60 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 12.28 +0.87 60 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.33 +0.96 68 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.26 +0.90 65 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.31 +0.87 73 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 109 0 17 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 79 0 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 13 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 17 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29JUN26 21.00 P 0.00 0.00 0.00 0.02 0.00 48 0 4 0
29JUN26 22.00 P 0.00 0.00 0.00 0.04 +0.01 49 0 13 0
29JUN26 23.00 P 0.00 0.00 0.00 0.07 +0.02 48 0 1 0
29JUN26 24.00 P 0.16 0.17 0.16 0.11 +0.02 47 3 14 +1
29JUN26 25.00 P 0.00 0.00 0.00 0.18 +0.04 48 0 28 0
29JUN26 26.00 P 0.00 0.00 0.00 0.28 +0.06 48 0 17 0
29JUN26 27.00 P 0.51 0.51 0.51 0.42 +0.08 48 1 4 +1
29JUN26 28.00 P 0.68 0.68 0.68 0.59 +0.11 47 1 70 +1
29JUN26 29.00 P 0.00 0.00 0.00 0.82 +0.12 47 0 127 0
29JUN26 30.00 P 1.03 1.17 1.03 1.09 +0.18 47 5 183 +5
29JUN26 31.00 P 1.53 1.53 1.53 1.42 +0.23 47 1 105 0
29JUN26 32.00 P 0.00 0.00 0.00 1.81 +0.29 47 0 37 0
29JUN26 33.00 P 0.00 0.00 0.00 2.26 +0.33 47 0 160 0
29JUN26 34.00 P 2.78 2.88 2.78 2.77 +0.40 47 4 311 0
29JUN26 35.00 P 0.00 0.00 0.00 3.36 +0.41 47 0 87 0
29JUN26 36.00 P 0.00 0.00 0.00 3.99 +0.50 47 0 95 0
29JUN26 37.00 P 0.00 0.00 0.00 4.68 +0.57 47 0 463 0
29JUN26 38.00 P 0.00 0.00 0.00 5.40 +0.54 47 0 115 0
29JUN26 39.00 P 0.00 0.00 0.00 6.35 +0.77 51 0 66 0
29JUN26 40.00 P 0.00 0.00 0.00 7.17 +0.80 52 0 106 0
29JUN26 41.00 P 0.00 0.00 0.00 8.04 +0.86 53 0 30 0
29JUN26 42.00 P 0.00 0.00 0.00 8.92 +0.91 54 0 3 0
29JUN26 43.00 P 0.00 0.00 0.00 9.83 +0.94 55 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.75 +0.98 56 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.68 +1.02 57 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.53 +0.94 56 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.51 +0.99 58 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.52 +1.06 61 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.33 +0.86 55 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.37 +0.94 59 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 18.77 +0.93 60 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.23 +0.83 62 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 23.71 +0.85 65 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.20 +0.86 69 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.56 +0.08 49 0 2 0
30JUL26 27.00 P 0.00 0.00 0.00 0.75 +0.12 48 0 2 0
30JUL26 28.00 P 0.00 0.00 0.00 1.01 +0.17 49 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 1.30 +0.17 49 0 2 0
30JUL26 30.00 P 0.00 0.00 0.00 1.62 +0.24 49 0 3 0
30JUL26 31.00 P 0.00 0.00 0.00 1.99 +0.29 48 0 13 0
30JUL26 32.00 P 0.00 0.00 0.00 2.41 +0.33 48 0 235 0
30JUL26 33.00 P 0.00 0.00 0.00 2.88 +0.37 48 0 81 0
30JUL26 34.00 P 0.00 0.00 0.00 3.41 +0.43 48 0 191 0
30JUL26 35.00 P 0.00 0.00 0.00 3.97 +0.46 48 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 4.58 +0.47 48 0 137 0
30JUL26 37.00 P 0.00 0.00 0.00 5.24 +0.52 48 0 71 0
30JUL26 38.00 P 0.00 0.00 0.00 6.09 +0.72 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.88 +0.73 51 0 10 0
30JUL26 40.00 P 0.00 0.00 0.00 7.66 +0.76 52 0 2 0
30JUL26 41.00 P 0.00 0.00 0.00 8.46 +0.78 52 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.29 +0.82 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.15 +0.85 53 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.03 +0.90 53 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.92 +0.98 54 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.76 +0.89 53 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.68 +0.91 54 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.59 +0.92 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 +0.01 49 0 10 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 +0.01 48 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 +0.02 48 0 2 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 +0.02 49 0 1 0
29SEP26 20.00 P 0.00 0.00 0.00 0.17 +0.03 49 0 2 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 +0.04 49 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 +0.06 49 0 33 0
29SEP26 23.00 P 0.00 0.00 0.00 0.48 +0.06 49 0 1 0
29SEP26 24.00 P 0.00 0.00 0.00 0.65 +0.09 49 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.85 +0.12 49 0 9 0
29SEP26 26.00 P 0.00 0.00 0.00 1.05 +0.13 48 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 1.36 +0.17 49 0 2 0
29SEP26 28.00 P 0.00 0.00 0.00 1.66 +0.22 49 0 2 0
29SEP26 29.00 P 0.00 0.00 0.00 2.02 +0.21 49 0 1 0
29SEP26 30.00 P 0.00 0.00 0.00 2.39 +0.25 49 0 2 0
29SEP26 31.00 P 0.00 0.00 0.00 2.81 +0.28 49 0 12 0
29SEP26 32.00 P 0.00 0.00 0.00 3.21 +0.27 48 1 21 0
29SEP26 33.00 P 0.00 0.00 0.00 3.74 +0.37 48 0 31 0
29SEP26 34.00 P 0.00 0.00 0.00 4.27 +0.38 48 1 55 -1
29SEP26 35.00 P 0.00 0.00 0.00 4.80 +0.39 48 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 5.45 +0.46 48 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.07 +0.47 48 0 435 0
29SEP26 38.00 P 0.00 0.00 0.00 6.75 +0.50 48 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 7.65 +0.71 50 0 200 0
29SEP26 40.00 P 0.00 0.00 0.00 8.39 +0.72 50 0 200 0
29SEP26 41.00 P 0.00 0.00 0.00 9.17 +0.74 51 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 9.95 +0.77 51 0 1 0
29SEP26 43.00 P 0.00 0.00 0.00 10.77 +0.81 51 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 11.57 +0.79 51 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.40 +0.80 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.28 +0.89 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 14.16 +0.88 52 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.05 +0.91 52 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 15.96 +0.94 52 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.87 +0.95 53 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 19.20 +1.01 54 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 21.48 +0.97 53 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 23.90 +1.01 54 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.35 +1.01 55 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.74 +0.08 48 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 0.94 +0.10 48 0 2 0
30DEC26 24.00 P 0.00 0.00 0.00 1.17 +0.11 48 0 4 0
30DEC26 25.00 P 0.00 0.00 0.00 1.44 +0.14 48 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 1.74 +0.15 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 2.07 +0.18 48 0 1 0
30DEC26 28.00 P 0.00 0.00 0.00 2.45 +0.22 49 0 2 0
30DEC26 29.00 P 0.00 0.00 0.00 2.84 +0.22 49 0 5 0
30DEC26 30.00 P 0.00 0.00 0.00 3.29 +0.25 49 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 3.75 +0.28 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 4.26 +0.33 49 0 2 0
30DEC26 33.00 P 0.00 0.00 0.00 4.80 +0.37 49 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 5.35 +0.40 49 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 5.89 +0.38 48 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 6.54 +0.44 49 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 7.19 +0.47 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 7.83 +0.47 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.55 +0.52 49 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.36 +0.63 50 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 10.13 +0.63 51 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.90 +0.68 51 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.67 +0.69 51 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.48 +0.74 51 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.27 +0.74 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.11 +0.78 51 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.94 +0.80 52 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.79 +0.82 52 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.65 +0.84 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 1.35 +0.11 48 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.63 +0.15 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.94 +0.15 48 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 2.27 +0.17 48 0 3 0
30MAR27 27.00 P 0.00 0.00 0.00 2.66 +0.21 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.04 +0.24 48 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.49 +0.26 48 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.93 +0.23 48 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 4.41 +0.31 48 0 1 0
30MAR27 32.00 P 0.00 0.00 0.00 4.93 +0.27 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 5.47 +0.31 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.05 +0.35 48 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 6.64 +0.37 48 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 7.27 +0.41 48 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 7.84 +0.36 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.51 +0.42 48 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 9.21 +0.46 48 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 10.05 +0.61 49 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.77 +0.62 49 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.53 +0.64 49 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 12.29 +0.68 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.06 +0.68 50 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.86 +0.71 50 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.67 +0.73 50 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.41 +0.68 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.23 +0.69 49 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 17.14 +0.77 50 0 0 0
TOTAL PUT 131 8,047 -77
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$ 84.00
24APR26 50.00 C 0.00 0.00 0.00 34.04 +0.56 411 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 31.54 +0.56 375 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 29.01 +0.53 283 0 0 0
24APR26 57.50 C 0.00 0.00 0.00 26.51 +0.53 255 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 24.04 +0.56 277 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 21.54 +0.56 247 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 19.01 +0.53 177 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 16.55 +0.56 196 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 14.05 +0.48 167 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 11.55 +0.56 139 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 9.05 +0.56 111 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 6.55 +0.56 83 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 4.20 +0.71 78 0 117 0
24APR26 82.50 C 1.20 1.63 1.20 1.64 +0.56 35 27 297 +10
24APR26 85.00 C 0.00 0.00 0.00 0.04 -0.08 17 0 345 0
24APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 35.12 +0.65 198 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 34.06 +0.58 170 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 31.62 +0.64 175 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.12 +0.64 160 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 26.59 +0.61 137 0 5 0
29APR26 60.00 C 0.00 0.00 0.00 24.11 +0.63 128 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 21.62 +0.64 116 0 3 0
29APR26 65.00 C 0.00 0.00 0.00 19.08 +0.60 94 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 16.63 +0.64 91 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.05 +0.48 62 0 28 0
29APR26 72.50 C 0.00 0.00 0.00 11.55 +0.56 51 0 66 0
29APR26 75.00 C 0.00 0.00 0.00 9.07 +0.58 44 0 536 0
29APR26 77.50 C 6.60 6.60 6.60 6.57 +0.58 33 10 1,328 0
29APR26 80.00 C 3.55 4.19 3.55 4.20 +0.65 30 435 4,968 -234
29APR26 82.50 C 1.22 1.76 1.12 1.70 +0.48 15 66 4,990 -25
29APR26 85.00 C 0.16 0.24 0.16 0.22 +0.06 13 385 4,913 -115
29APR26 87.50 C 0.04 0.04 0.04 0.04 +0.03 18 14 2,106 +10
29APR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 1,016 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1,729 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 38 0 340 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 110 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 52 0 141 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 59 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 1,313 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 31.64 +0.66 166 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 29.15 +0.67 153 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 26.62 +0.64 133 0 0 0
30APR26 60.00 C 0.00 0.00 0.00 24.15 +0.67 125 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 21.64 +0.66 110 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 19.15 +0.67 99 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 16.67 +0.68 88 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 14.05 +0.48 55 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 11.55 +0.56 45 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 9.07 +0.58 40 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 6.57 +0.58 30 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 4.20 +0.65 28 0 0 0
30APR26 82.50 C 1.70 1.75 1.70 1.70 +0.44 14 6 84 0
30APR26 85.00 C 0.15 0.32 0.15 0.27 +0.08 13 163 271 +53
30APR26 87.50 C 0.00 0.00 0.00 0.04 +0.03 17 0 16 0
30APR26 90.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 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 42 0 0 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 35.24 +0.72 85 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 34.23 +0.71 81 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 31.74 +0.71 75 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.25 +0.71 69 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.75 +0.71 62 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.26 +0.71 56 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.77 +0.71 50 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.27 +0.70 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.80 +0.69 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.16 +0.59 19 0 59 0
28MAY26 72.50 C 0.00 0.00 0.00 11.66 +0.57 0 0 95 0
28MAY26 75.00 C 9.10 9.10 9.10 9.22 +0.54 19 1 1,480 0
28MAY26 77.50 C 0.00 0.00 0.00 6.79 +0.39 17 0 1,167 0
28MAY26 80.00 C 4.33 4.33 4.33 4.40 +0.47 14 3 2,235 -3
28MAY26 82.50 C 1.88 2.47 1.88 2.36 +0.35 13 81 5,170 -55
28MAY26 85.00 C 0.80 1.09 0.80 0.99 +0.20 13 1,163 3,369 +794
28MAY26 87.50 C 0.27 0.37 0.27 0.36 +0.10 13 545 2,112 +393
28MAY26 90.00 C 0.12 0.12 0.12 0.12 +0.05 14 60 1,769 +60
28MAY26 92.50 C 0.04 0.05 0.04 0.04 +0.02 15 82 729 +82
28MAY26 95.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 164 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 18 0 10 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 102.50 C 0.01 0.01 0.01 0.01 0.00 24 60 70 +60
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 45 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.27 +0.72 74 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.26 +0.65 71 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.78 +0.72 66 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.28 +0.66 60 0 15 0
29JUN26 57.50 C 0.00 0.00 0.00 26.79 +0.65 54 0 79 0
29JUN26 60.00 C 0.00 0.00 0.00 24.29 +0.67 49 0 25 0
29JUN26 62.50 C 0.00 0.00 0.00 21.77 +0.65 42 0 4 0
29JUN26 65.00 C 0.00 0.00 0.00 19.31 +0.67 39 0 32 0
29JUN26 67.50 C 0.00 0.00 0.00 16.83 +0.66 35 0 61 0
29JUN26 70.00 C 14.30 14.30 14.30 14.21 +0.52 22 1 515 0
29JUN26 72.50 C 11.73 11.73 11.73 11.73 +0.63 20 5 177 0
29JUN26 75.00 C 9.34 9.35 9.34 9.31 +0.63 20 4 2,638 -2
29JUN26 77.50 C 6.82 6.82 6.82 6.82 +0.42 15 10 1,160 -5
29JUN26 80.00 C 4.35 4.59 4.35 4.50 +0.47 13 16 4,993 -2
29JUN26 82.50 C 2.50 2.66 2.50 2.57 +0.38 13 26 2,542 +1
29JUN26 85.00 C 0.94 1.30 0.94 1.22 +0.21 13 481 6,666 +219
29JUN26 87.50 C 0.58 0.58 0.53 0.52 +0.07 14 117 2,828 +82
29JUN26 90.00 C 0.23 0.27 0.23 0.21 +0.01 14 503 3,630 +463
29JUN26 92.50 C 0.13 0.13 0.13 0.09 -0.02 15 5 1,683 0
29JUN26 95.00 C 0.08 0.09 0.08 0.04 -0.02 16 130 2,164 +30
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 199 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 619 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 19 0 251 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 21 0 689 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 131 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 150 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 186 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 28 0 270 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 30 0 194 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 32 0 164 0
30JUL26 49.00 C 0.00 0.00 0.00 35.27 +0.72 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 34.28 +0.67 65 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.78 +0.72 60 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.29 +0.67 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.80 +0.66 50 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.29 +0.67 44 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 21.82 +0.70 41 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.33 +0.69 37 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 16.84 +0.67 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 14.21 +0.52 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 11.73 +0.62 19 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 9.31 +0.63 18 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.85 +0.45 15 0 360 0
30JUL26 80.00 C 0.00 0.00 0.00 4.64 +0.47 14 0 300 0
30JUL26 82.50 C 2.70 2.70 2.70 2.76 +0.39 14 6 784 -4
30JUL26 85.00 C 1.23 1.53 1.23 1.41 +0.26 13 46 493 +37
30JUL26 87.50 C 0.80 0.80 0.80 0.72 +0.12 14 6 584 0
30JUL26 90.00 C 0.43 0.45 0.43 0.38 +0.05 14 14 280 +14
30JUL26 92.50 C 0.00 0.00 0.00 0.20 +0.01 15 0 30 0
30JUL26 95.00 C 0.16 0.16 0.16 0.11 -0.01 15 6 66 +6
30JUL26 97.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.03 -0.01 18 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 35.27 +0.72 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 34.28 +0.67 55 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 31.79 +0.73 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.29 +0.67 46 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 26.80 +0.66 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.31 +0.69 38 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.83 +0.71 35 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 19.33 +0.69 31 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.85 +0.68 28 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 14.21 +0.52 18 0 28 0
29SEP26 72.50 C 0.00 0.00 0.00 11.73 +0.62 16 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.31 +0.60 16 0 718 0
29SEP26 77.50 C 0.00 0.00 0.00 6.99 +0.32 15 0 379 0
29SEP26 80.00 C 4.74 4.76 4.74 4.97 +0.39 15 3 2,242 -2
29SEP26 82.50 C 2.68 3.09 2.68 3.62 +0.28 16 14 892 +7
29SEP26 85.00 C 1.82 2.00 1.82 2.67 +0.19 17 13 2,950 0
29SEP26 87.50 C 1.18 1.30 1.18 1.94 +0.09 17 18 1,453 +17
29SEP26 90.00 C 0.79 0.79 0.79 1.42 +0.03 18 1 3,523 +1
29SEP26 92.50 C 0.00 0.00 0.00 1.05 0.00 19 0 615 0
29SEP26 95.00 C 0.00 0.00 0.00 0.78 -0.04 19 0 1,179 0
29SEP26 97.50 C 0.00 0.00 0.00 0.59 -0.05 20 0 108 0
29SEP26 100.00 C 0.00 0.00 0.00 0.44 -0.06 20 0 231 0
29SEP26 102.50 C 0.00 0.00 0.00 0.33 -0.07 21 0 413 0
29SEP26 105.00 C 0.00 0.00 0.00 0.26 -0.07 22 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.20 -0.07 22 0 48 0
29SEP26 110.00 C 0.06 0.07 0.06 0.16 -0.06 23 30 109 0
29SEP26 112.50 C 0.00 0.00 0.00 0.12 -0.07 23 0 194 0
29SEP26 115.00 C 0.00 0.00 0.00 0.10 -0.06 24 0 2 0
29SEP26 117.50 C 0.00 0.00 0.00 0.08 -0.06 24 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 -0.06 25 0 32 0
30DEC26 49.00 C 0.00 0.00 0.00 35.28 +0.69 47 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 34.28 +0.67 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 31.79 +0.69 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 29.30 +0.68 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 26.81 +0.67 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 24.31 +0.68 32 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.83 +0.71 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 19.33 +0.69 25 0 156 0
30DEC26 67.50 C 0.00 0.00 0.00 16.85 +0.68 23 0 30 0
30DEC26 70.00 C 0.00 0.00 0.00 14.21 +0.52 16 0 115 0
30DEC26 72.50 C 0.00 0.00 0.00 11.80 +0.69 16 0 205 0
30DEC26 75.00 C 0.00 0.00 0.00 9.51 +0.67 15 0 802 0
30DEC26 77.50 C 6.80 6.80 6.80 7.55 +0.79 16 1 1,524 -1
30DEC26 80.00 C 4.90 5.00 4.90 5.72 +0.64 15 43 955 0
30DEC26 82.50 C 3.40 3.56 3.40 4.40 +0.43 15 63 692 -9
30DEC26 85.00 C 2.48 2.48 2.48 3.33 +0.19 15 1 2,052 +1
30DEC26 87.50 C 1.82 1.82 1.82 2.63 +0.11 16 17 2,770 -16
30DEC26 90.00 C 1.31 1.31 1.31 2.09 +0.06 17 78 977 +78
30DEC26 92.50 C 0.95 1.00 0.95 1.67 +0.01 17 4 626 0
30DEC26 95.00 C 0.76 0.76 0.76 1.33 -0.02 18 1 542 -1
30DEC26 97.50 C 0.00 0.00 0.00 1.10 -0.04 19 0 90 0
30DEC26 100.00 C 0.00 0.00 0.00 0.90 -0.06 19 0 178 0
30DEC26 102.50 C 0.00 0.00 0.00 0.75 -0.08 20 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.63 -0.07 20 0 265 0
30DEC26 107.50 C 0.00 0.00 0.00 0.53 -0.10 21 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.45 -0.10 22 0 200 0
30DEC26 112.50 C 0.00 0.00 0.00 0.40 -0.09 22 0 20 0
30DEC26 115.00 C 0.00 0.00 0.00 0.35 -0.10 23 0 25 0
30DEC26 117.50 C 0.13 0.13 0.13 0.30 -0.11 23 15 38 +15
30MAR27 49.00 C 0.00 0.00 0.00 35.28 +0.69 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 34.28 +0.67 40 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 31.79 +0.69 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 29.30 +0.68 33 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.81 +0.67 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 24.32 +0.69 27 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 21.83 +0.71 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.34 +0.70 22 0 14 0
30MAR27 67.50 C 0.00 0.00 0.00 16.85 +0.68 19 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 14.26 +0.57 15 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 11.97 +0.85 15 0 30 0
30MAR27 75.00 C 0.00 0.00 0.00 9.92 +1.05 15 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.15 +1.04 15 0 187 0
30MAR27 80.00 C 5.28 5.28 5.28 6.43 +0.82 15 3 160 +3
30MAR27 82.50 C 0.00 0.00 0.00 5.16 +0.54 15 0 177 0
30MAR27 85.00 C 2.90 2.90 2.90 4.07 +0.23 15 20 222 -12
30MAR27 87.50 C 2.40 2.40 2.40 3.32 +0.12 15 20 309 +20
30MAR27 90.00 C 1.82 1.85 1.82 2.70 +0.01 16 88 520 +88
30MAR27 92.50 C 1.34 1.50 1.34 2.22 -0.08 16 59 132 +59
30MAR27 95.00 C 1.15 1.15 1.15 1.84 -0.15 17 20 226 +20
30MAR27 97.50 C 0.00 0.00 0.00 1.52 -0.21 17 0 3 0
30MAR27 100.00 C 0.00 0.00 0.00 1.28 -0.26 18 0 62 0
30MAR27 102.50 C 0.00 0.00 0.00 1.08 -0.29 19 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 0.92 -0.31 19 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.78 -0.35 20 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.69 -0.35 20 0 12 0
30MAR27 112.50 C 0.00 0.00 0.00 0.60 -0.35 21 0 0 0
TOTAL CALL 4,989 108,391 +2,137
24APR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 359 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 -0.03 327 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 -0.04 297 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 0.01 -0.05 268 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 0.01 -0.06 240 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 0.01 -0.07 214 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 -0.08 188 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 -0.09 162 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 -0.10 138 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.02 -0.10 124 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 0.03 -0.10 104 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 0.05 -0.09 85 0 49 0
24APR26 80.00 P 0.02 0.02 0.02 0.08 -0.07 62 2 944 -2
24APR26 82.50 P 0.07 0.07 0.07 0.19 +0.03 40 22 146 0
24APR26 85.00 P 0.00 0.00 0.00 1.04 -0.68 18 0 3 0
24APR26 87.50 P 0.00 0.00 0.00 3.50 -0.61 0 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 6.00 -0.60 0 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 8.50 -0.60 0 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 11.00 -0.60 0 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 13.50 -0.60 0 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 16.00 -0.60 0 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 18.50 -0.60 0 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 21.00 -0.60 0 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 23.50 -0.60 0 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 26.01 -0.59 197 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 28.50 -0.60 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 -0.02 146 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 -0.03 133 0 120 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 -0.04 121 0 180 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 -0.05 109 0 210 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 -0.06 98 0 210 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 -0.07 87 0 60 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 -0.08 77 0 110 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 -0.09 66 0 419 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 -0.10 56 0 1,030 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 -0.10 50 0 3,159 0
29APR26 75.00 P 0.00 0.00 0.00 0.03 -0.10 42 0 3,685 0
29APR26 77.50 P 0.02 0.02 0.02 0.05 -0.09 35 4 7,853 0
29APR26 80.00 P 0.00 0.00 0.00 0.08 -0.07 25 1 3,168 -1
29APR26 82.50 P 0.17 0.23 0.10 0.21 -0.07 17 162 2,459 +16
29APR26 85.00 P 1.08 1.22 1.08 1.21 -0.51 13 66 304 -1
29APR26 87.50 P 0.00 0.00 0.00 3.53 -0.58 19 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 6.00 -0.60 0 0 60 0
29APR26 92.50 P 0.00 0.00 0.00 8.50 -0.60 0 0 30 0
29APR26 95.00 P 0.00 0.00 0.00 11.00 -0.60 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 13.50 -0.60 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 16.00 -0.61 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 18.50 -0.60 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 21.00 -0.60 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 23.50 -0.60 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 26.01 -0.59 86 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 28.50 -0.60 0 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 -0.03 123 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 0.01 -0.04 112 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 0.01 -0.05 101 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 0.01 -0.06 91 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 -0.07 81 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 -0.08 71 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 0.01 -0.09 61 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 0.01 -0.10 52 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 0.02 -0.10 47 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 0.03 -0.10 39 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 0.05 -0.09 32 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 0.08 -0.07 23 0 88 0
30APR26 82.50 P 0.22 0.22 0.12 0.21 -0.12 16 12 201 +12
30APR26 85.00 P 1.76 1.76 1.13 1.23 -0.49 13 37 31 +29
30APR26 87.50 P 0.00 0.00 0.00 3.53 -0.58 18 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 6.00 -0.60 0 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 8.50 -0.60 0 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 11.00 -0.60 0 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 13.50 -0.60 0 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 16.00 -0.61 0 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 18.50 -0.60 0 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 21.00 -0.62 0 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 23.50 -0.60 0 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 26.01 -0.60 80 0 0 0
30APR26 112.50 P 0.00 0.00 0.00 28.50 -0.61 0 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 -0.03 55 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 -0.04 50 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 -0.05 45 0 13 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 -0.06 40 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 -0.07 36 0 210 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 -0.08 32 0 328 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 -0.09 27 0 313 0
28MAY26 70.00 P 0.00 0.00 0.00 0.01 -0.10 23 0 242 0
28MAY26 72.50 P 0.04 0.04 0.04 0.02 -0.10 21 10 1,493 -10
28MAY26 75.00 P 0.04 0.04 0.04 0.03 -0.10 17 32 3,451 +22
28MAY26 77.50 P 0.10 0.10 0.10 0.05 -0.09 14 3 3,813 -3
28MAY26 80.00 P 0.25 0.25 0.18 0.20 -0.14 13 158 3,319 +15
28MAY26 82.50 P 0.78 0.78 0.62 0.67 -0.19 13 246 3,398 +53
28MAY26 85.00 P 2.02 2.02 1.68 1.78 -0.39 12 193 1,011 +57
28MAY26 87.50 P 3.58 3.58 3.58 3.62 -0.61 12 10 10 +10
28MAY26 90.00 P 0.00 0.00 0.00 6.00 -0.60 0 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 8.50 -0.60 0 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 11.00 -0.60 0 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 13.50 -0.60 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 16.00 -0.61 0 0 4 0
28MAY26 102.50 P 0.00 0.00 0.00 18.50 -0.61 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 21.00 -0.62 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 23.50 -0.61 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 26.01 -0.60 42 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 28.50 -0.61 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 -0.05 30 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 -0.06 27 0 102 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 -0.07 24 0 533 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 -0.08 20 0 597 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 -0.09 17 0 374 0
29JUN26 70.00 P 0.00 0.00 0.00 0.03 -0.08 16 0 5,307 0
29JUN26 72.50 P 0.09 0.09 0.09 0.08 -0.04 15 15 4,817 -5
29JUN26 75.00 P 0.18 0.18 0.18 0.21 +0.02 15 5 4,523 +5
29JUN26 77.50 P 0.45 0.45 0.41 0.52 -0.02 14 65 6,391 +18
29JUN26 80.00 P 1.12 1.12 1.00 1.16 -0.13 13 26 5,372 -18
29JUN26 82.50 P 2.10 2.14 2.10 2.22 -0.33 13 111 2,997 +31
29JUN26 85.00 P 3.90 3.90 3.73 3.83 -0.56 12 122 1,946 +107
29JUN26 87.50 P 5.88 5.89 5.88 5.89 -0.54 11 2 1,154 0
29JUN26 90.00 P 0.00 0.00 0.00 8.38 -0.60 14 0 251 0
29JUN26 92.50 P 0.00 0.00 0.00 10.80 -0.61 15 0 61 0
29JUN26 95.00 P 0.00 0.00 0.00 13.04 -0.57 0 0 459 0
29JUN26 97.50 P 0.00 0.00 0.00 15.75 -0.41 17 0 165 0
29JUN26 100.00 P 0.00 0.00 0.00 17.86 -0.78 0 0 83 0
29JUN26 102.50 P 0.00 0.00 0.00 20.46 -0.67 0 0 240 0
29JUN26 105.00 P 0.00 0.00 0.00 22.95 -0.67 0 0 103 0
29JUN26 107.50 P 0.00 0.00 0.00 25.43 -0.68 0 0 67 0
29JUN26 110.00 P 0.00 0.00 0.00 27.93 -1.28 0 0 73 0
29JUN26 112.50 P 0.00 0.00 0.00 30.41 -0.68 0 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 32.93 -0.62 0 0 120 0
29JUN26 117.50 P 0.00 0.00 0.00 35.39 -0.70 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.89 -0.64 0 0 61 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.05 25 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.06 22 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.07 20 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.08 17 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.08 16 0 0 0
30JUL26 70.00 P 0.08 0.09 0.08 0.06 -0.05 15 280 348 +240
30JUL26 72.50 P 0.00 0.00 0.00 0.16 +0.01 15 0 313 0
30JUL26 75.00 P 0.33 0.33 0.33 0.35 -0.02 14 100 792 +100
30JUL26 77.50 P 0.73 0.73 0.63 0.76 -0.06 14 640 900 +373
30JUL26 80.00 P 1.32 1.38 1.32 1.46 -0.15 13 205 2,159 +132
30JUL26 82.50 P 2.61 2.61 2.39 2.54 -0.28 13 90 103 +4
30JUL26 85.00 P 3.97 4.12 3.97 4.05 -0.43 12 9 343 +9
30JUL26 87.50 P 0.00 0.00 0.00 6.23 -0.51 13 0 30 0
30JUL26 90.00 P 0.00 0.00 0.00 8.49 -0.56 14 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 10.87 -0.58 15 0 120 0
30JUL26 95.00 P 0.00 0.00 0.00 13.30 -0.60 15 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 15.77 -0.42 16 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.97 -0.70 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.46 -0.70 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.95 -0.70 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.43 -0.70 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.93 -1.28 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.41 -0.70 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 0.01 -0.02 27 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.03 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.04 22 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.05 20 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.06 18 0 218 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 -0.07 15 0 41 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 -0.08 13 0 187 0
29SEP26 67.50 P 0.00 0.00 0.00 0.02 -0.08 12 0 197 0
29SEP26 70.00 P 0.00 0.00 0.00 0.07 -0.04 12 0 2,748 0
29SEP26 72.50 P 0.56 0.56 0.56 0.25 -0.05 13 1 1,719 0
29SEP26 75.00 P 1.08 1.08 1.05 0.67 -0.11 14 47 2,935 +5
29SEP26 77.50 P 1.87 1.87 1.86 1.41 -0.19 15 12 1,431 +6
29SEP26 80.00 P 2.90 2.95 2.90 2.49 -0.30 16 56 4,655 +55
29SEP26 82.50 P 4.53 4.53 4.40 3.92 -0.36 17 19 1,173 0
29SEP26 85.00 P 6.25 6.26 6.25 5.62 -0.44 18 2 420 +1
29SEP26 87.50 P 0.00 0.00 0.00 7.50 -0.30 19 0 260 0
29SEP26 90.00 P 0.00 0.00 0.00 9.30 -0.57 18 0 310 0
29SEP26 92.50 P 0.00 0.00 0.00 11.80 -0.62 21 0 824 0
29SEP26 95.00 P 0.00 0.00 0.00 13.72 -1.06 19 0 115 0
29SEP26 97.50 P 0.00 0.00 0.00 16.54 -0.66 25 0 77 0
29SEP26 100.00 P 0.00 0.00 0.00 18.99 -0.67 27 0 146 0
29SEP26 102.50 P 0.00 0.00 0.00 21.49 -0.66 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.01 -0.66 31 0 60 0
29SEP26 107.50 P 0.00 0.00 0.00 26.54 -0.66 34 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.09 -0.65 36 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 31.64 -0.65 39 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 34.20 -0.64 41 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 36.76 -0.64 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 39.32 -0.64 46 0 40 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 240 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 44 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.03 20 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.04 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.05 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.04 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.07 -0.01 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.14 +0.05 16 0 879 0
30DEC26 67.50 P 0.00 0.00 0.00 0.28 +0.18 16 0 469 0
30DEC26 70.00 P 0.55 0.55 0.55 0.53 +0.35 16 2 3,410 -2
30DEC26 72.50 P 1.02 1.02 0.91 0.91 +0.41 16 45 803 0
30DEC26 75.00 P 1.41 1.55 1.41 1.46 +0.38 16 5 1,072 +1
30DEC26 77.50 P 2.52 2.52 2.52 2.23 +0.27 16 3 1,762 +3
30DEC26 80.00 P 3.60 3.60 3.50 3.23 +0.06 16 70 930 +1
30DEC26 82.50 P 5.05 5.05 4.97 4.47 -0.18 16 5 630 -1
30DEC26 85.00 P 6.72 6.72 6.72 5.95 -0.43 16 2 385 0
30DEC26 87.50 P 0.00 0.00 0.00 7.83 -0.50 17 0 71 0
30DEC26 90.00 P 0.00 0.00 0.00 9.59 -0.55 17 0 51 0
30DEC26 92.50 P 0.00 0.00 0.00 11.80 -0.62 18 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 13.92 -0.86 18 0 128 0
30DEC26 97.50 P 0.00 0.00 0.00 16.72 -0.65 22 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 19.14 -0.66 24 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 21.61 -0.67 25 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 24.10 -0.67 27 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.62 -0.67 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.15 -0.66 31 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 31.69 -0.66 33 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 34.24 -0.66 35 0 0 0
30DEC26 117.50 P 37.09 37.09 37.09 36.79 -0.66 37 2 0 -2
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 19 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.02 19 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.03 17 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.04 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.03 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.06 -0.01 15 0 22 0
30MAR27 62.50 P 0.00 0.00 0.00 0.13 +0.05 15 0 8 0
30MAR27 65.00 P 0.00 0.00 0.00 0.25 +0.16 15 0 45 0
30MAR27 67.50 P 0.00 0.00 0.00 0.44 +0.34 15 0 58 0
30MAR27 70.00 P 0.00 0.00 0.00 0.74 +0.55 15 0 139 0
30MAR27 72.50 P 0.00 0.00 0.00 1.19 +0.66 15 0 64 0
30MAR27 75.00 P 0.00 0.00 0.00 1.81 +0.65 15 0 580 0
30MAR27 77.50 P 2.75 2.75 2.66 2.61 +0.49 15 37 143 +36
30MAR27 80.00 P 4.08 4.09 4.08 3.63 +0.25 16 80 359 0
30MAR27 82.50 P 5.28 5.28 5.27 4.86 -0.06 16 80 131 +80
30MAR27 85.00 P 0.00 0.00 0.00 6.32 -0.38 16 0 9 0
30MAR27 87.50 P 0.00 0.00 0.00 8.13 -0.51 17 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 9.82 -0.60 16 0 39 0
30MAR27 92.50 P 0.00 0.00 0.00 11.89 -1.05 17 0 4 0
30MAR27 95.00 P 0.00 0.00 0.00 14.07 -1.17 17 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.82 -0.78 20 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 19.21 -0.81 22 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 21.65 -0.81 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.13 -0.81 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.64 -0.80 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 29.16 -0.80 28 0 20 0
30MAR27 112.50 P 0.00 0.00 0.00 31.70 -0.78 29 0 0 0
TOTAL PUT 3,096 114,505 +1,376
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHU - CHINA UNICOM LTD CLOSING PRICE HK$ 7.34
29APR26 4.90 C 0.00 0.00 0.00 2.44 +0.05 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.34 +0.05 0 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 2.09 +0.05 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.59 +0.05 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.34 +0.05 0 0 30 0
29APR26 6.25 C 0.00 0.00 0.00 1.09 +0.05 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.84 +0.05 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.59 +0.05 0 0 24 0
29APR26 7.00 C 0.00 0.00 0.00 0.35 +0.05 25 0 40 0
29APR26 7.25 C 0.00 0.00 0.00 0.14 +0.03 22 0 411 0
29APR26 7.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 1,719 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 29 0 855 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2,328 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 2,062 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 615 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 168 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 84 0 161 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 101 0 40 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 110 0 10 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 118 0 20 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 133 0 10 0
28MAY26 4.90 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.59 +0.03 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.34 +0.03 0 0 5 0
28MAY26 6.25 C 0.00 0.00 0.00 1.10 +0.04 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.86 +0.05 21 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.62 +0.05 19 0 25 0
28MAY26 7.00 C 0.37 0.40 0.37 0.41 +0.05 20 130 503 +30
28MAY26 7.25 C 0.18 0.19 0.18 0.23 +0.03 19 36 458 +36
28MAY26 7.50 C 0.09 0.09 0.09 0.11 +0.01 18 30 1,301 -30
28MAY26 7.75 C 0.03 0.03 0.03 0.05 +0.01 19 3 1,616 +3
28MAY26 8.00 C 0.02 0.02 0.02 0.02 0.00 20 9 1,125 -9
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 21 0 133 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 26 0 352 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 30 0 516 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 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 41 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 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 2.44 +0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.11 +0.05 22 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.86 +0.04 17 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.63 +0.04 19 0 4 0
29JUN26 7.00 C 0.00 0.00 0.00 0.44 +0.05 20 0 145 0
29JUN26 7.25 C 0.00 0.00 0.00 0.27 +0.03 19 0 162 0
29JUN26 7.50 C 0.00 0.00 0.00 0.16 +0.02 20 0 108 0
29JUN26 7.75 C 0.08 0.09 0.08 0.08 +0.01 19 101 816 +101
29JUN26 8.00 C 0.04 0.04 0.04 0.04 0.00 20 20 759 0
29JUN26 8.25 C 0.00 0.00 0.00 0.02 0.00 20 0 320 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 26 0 806 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 29 0 376 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 34 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 41 0 370 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 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 53 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 63 0 5 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 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 2.44 +0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.35 +0.04 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.11 +0.05 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.87 +0.05 20 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.65 +0.05 20 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.45 +0.03 19 0 120 0
30JUL26 7.25 C 0.00 0.00 0.00 0.31 +0.03 20 0 1,000 0
30JUL26 7.50 C 0.00 0.00 0.00 0.20 +0.02 20 0 19 0
30JUL26 7.75 C 0.11 0.12 0.11 0.12 +0.01 20 200 604 +198
30JUL26 8.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 14 0
30JUL26 8.25 C 0.00 0.00 0.00 0.04 0.00 20 0 7 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 19 0 20 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
29SEP26 6.00 C 1.25 1.25 1.25 1.35 +0.03 0 1 0 -1
29SEP26 6.25 C 0.00 0.00 0.00 1.13 +0.04 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.92 +0.03 22 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.74 +0.03 23 0 5 0
29SEP26 7.00 C 0.50 0.50 0.50 0.56 +0.02 22 105 105 +105
29SEP26 7.25 C 0.00 0.00 0.00 0.43 +0.01 22 0 1,514 0
29SEP26 7.50 C 0.00 0.00 0.00 0.33 +0.01 22 0 290 0
29SEP26 7.75 C 0.18 0.18 0.18 0.25 +0.01 22 1 254 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 0.00 22 0 96 0
29SEP26 8.25 C 0.00 0.00 0.00 0.13 0.00 22 0 215 0
29SEP26 8.50 C 0.00 0.00 0.00 0.09 0.00 22 0 204 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 0.00 22 0 266 0
29SEP26 9.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 58 0
29SEP26 9.25 C 0.00 0.00 0.00 0.03 -0.01 23 0 104 0
29SEP26 9.50 C 0.00 0.00 0.00 0.02 -0.01 23 0 214 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 -0.01 22 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 36 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 2.44 +0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.84 +0.03 0 0 2 0
30DEC26 5.75 C 0.00 0.00 0.00 1.60 +0.04 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 +0.04 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.19 +0.04 22 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.01 +0.04 22 0 8 0
30DEC26 6.75 C 0.00 0.00 0.00 0.85 +0.04 23 0 10 0
30DEC26 7.00 C 0.00 0.00 0.00 0.70 +0.05 22 0 77 0
30DEC26 7.25 C 0.00 0.00 0.00 0.56 +0.03 22 0 150 0
30DEC26 7.50 C 0.00 0.00 0.00 0.45 +0.02 22 0 60 0
30DEC26 7.75 C 0.00 0.00 0.00 0.36 +0.02 22 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.29 +0.02 22 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.22 +0.01 22 0 57 0
30DEC26 8.50 C 0.00 0.00 0.00 0.17 0.00 22 0 118 0
30DEC26 8.75 C 0.00 0.00 0.00 0.13 0.00 22 0 24 0
30DEC26 9.00 C 0.00 0.00 0.00 0.11 +0.01 23 0 384 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.06 0.00 22 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 0.00 22 0 220 0
30DEC26 10.50 C 0.00 0.00 0.00 0.02 0.00 23 0 16 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 25 0 130 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
30MAR27 4.90 C 0.00 0.00 0.00 2.44 +0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.34 +0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.09 +0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 +0.03 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.61 +0.04 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.41 +0.04 19 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.27 +0.04 22 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.09 +0.03 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.94 +0.03 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.77 +0.02 21 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.65 +0.02 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.54 +0.01 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.45 +0.01 22 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 +0.01 22 0 57 0
30MAR27 8.50 C 0.00 0.00 0.00 0.24 0.00 21 0 65 0
30MAR27 8.75 C 0.00 0.00 0.00 0.20 +0.01 22 0 7 0
30MAR27 9.00 C 0.00 0.00 0.00 0.16 0.00 22 0 11 0
30MAR27 9.25 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 0.00 22 0 12 0
30MAR27 9.75 C 0.00 0.00 0.00 0.08 0.00 22 0 10 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 0.00 22 0 10 0
TOTAL CALL 636 30,919 +433
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 0.00 150 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 0.00 117 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 392 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 42 0 373 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 27 0 683 0
29APR26 7.25 P 0.04 0.04 0.03 0.04 -0.02 20 86 1,057 -43
29APR26 7.50 P 0.19 0.19 0.19 0.19 -0.04 23 10 545 -4
29APR26 7.75 P 0.00 0.00 0.00 0.41 -0.05 0 0 617 0
29APR26 8.00 P 0.00 0.00 0.00 0.66 -0.05 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.91 -0.05 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.18 -0.03 75 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.43 -0.03 87 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.68 -0.03 98 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.93 -0.03 107 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.18 -0.03 117 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.43 -0.03 126 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.68 -0.03 135 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.18 -0.03 152 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 5 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 29 0 143 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 23 0 250 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 21 0 357 0
28MAY26 7.00 P 0.00 0.00 0.00 0.05 -0.01 19 0 1,091 0
28MAY26 7.25 P 0.14 0.14 0.13 0.13 -0.02 19 3 1,619 0
28MAY26 7.50 P 0.26 0.26 0.26 0.26 -0.04 19 10 813 +10
28MAY26 7.75 P 0.47 0.47 0.47 0.46 -0.04 21 25 1,311 0
28MAY26 8.00 P 0.00 0.00 0.00 0.67 -0.04 20 0 1,053 0
28MAY26 8.25 P 0.00 0.00 0.00 0.91 -0.05 0 0 30 0
28MAY26 8.50 P 0.00 0.00 0.00 1.18 -0.03 34 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.43 -0.03 38 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.68 -0.03 43 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.93 -0.03 47 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.18 -0.03 52 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.43 -0.03 56 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.68 -0.03 60 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.18 -0.03 67 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 28 0 33 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 35 0
29JUN26 6.25 P 0.00 0.00 0.00 0.02 0.00 22 0 60 0
29JUN26 6.50 P 0.00 0.00 0.00 0.03 0.00 19 0 296 0
29JUN26 6.75 P 0.08 0.08 0.08 0.07 -0.01 19 1 235 -1
29JUN26 7.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 1,042 0
29JUN26 7.25 P 0.00 0.00 0.00 0.26 -0.03 19 0 1,116 0
29JUN26 7.50 P 0.47 0.47 0.47 0.41 -0.05 19 6 364 +4
29JUN26 7.75 P 0.00 0.00 0.00 0.60 -0.05 19 0 618 0
29JUN26 8.00 P 0.00 0.00 0.00 0.82 -0.04 19 0 546 0
29JUN26 8.25 P 0.00 0.00 0.00 1.05 -0.05 19 0 156 0
29JUN26 8.50 P 0.00 0.00 0.00 1.31 -0.03 25 0 251 0
29JUN26 8.75 P 0.00 0.00 0.00 1.55 -0.03 26 0 189 0
29JUN26 9.00 P 0.00 0.00 0.00 1.80 -0.03 29 0 314 0
29JUN26 9.25 P 0.00 0.00 0.00 2.05 -0.03 32 0 181 0
29JUN26 9.50 P 0.00 0.00 0.00 2.30 -0.03 35 0 22 0
29JUN26 9.75 P 0.00 0.00 0.00 2.54 -0.03 33 0 21 0
29JUN26 10.00 P 0.00 0.00 0.00 2.79 -0.03 36 0 206 0
29JUN26 10.50 P 0.00 0.00 0.00 3.29 -0.03 41 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.79 -0.03 47 0 35 0
29JUN26 11.50 P 0.00 0.00 0.00 4.29 -0.03 52 0 30 0
29JUN26 12.00 P 0.00 0.00 0.00 4.78 -0.03 47 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 5.28 -0.03 52 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.78 -0.03 57 0 10 0
29JUN26 13.50 P 0.00 0.00 0.00 6.28 -0.03 62 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.78 -0.03 66 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.28 -0.03 70 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.78 -0.02 74 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 36 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 24 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 0.00 20 0 5 0
30JUL26 6.50 P 0.05 0.05 0.05 0.05 -0.01 19 40 59 +40
30JUL26 6.75 P 0.10 0.10 0.10 0.10 -0.01 19 80 132 +80
30JUL26 7.00 P 0.00 0.00 0.00 0.18 -0.02 19 0 603 0
30JUL26 7.25 P 0.00 0.00 0.00 0.30 -0.02 19 0 593 0
30JUL26 7.50 P 0.00 0.00 0.00 0.45 -0.03 19 0 200 0
30JUL26 7.75 P 0.67 0.67 0.66 0.63 -0.04 19 6 341 +6
30JUL26 8.00 P 0.00 0.00 0.00 0.84 -0.04 19 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 1.06 -0.05 19 0 30 0
30JUL26 8.50 P 0.00 0.00 0.00 1.32 -0.02 24 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.56 -0.03 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.80 -0.03 25 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.05 -0.03 28 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.30 -0.03 30 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.55 -0.02 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 25 0 46 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 23 0 259 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 0.00 24 0 220 0
29SEP26 6.25 P 0.00 0.00 0.00 0.09 -0.02 23 0 811 0
29SEP26 6.50 P 0.16 0.16 0.16 0.15 -0.02 23 200 667 +200
29SEP26 6.75 P 0.00 0.00 0.00 0.22 -0.03 23 0 219 0
29SEP26 7.00 P 0.00 0.00 0.00 0.33 -0.03 23 0 3,744 0
29SEP26 7.25 P 0.00 0.00 0.00 0.45 -0.04 23 0 2,551 0
29SEP26 7.50 P 0.00 0.00 0.00 0.60 -0.04 24 0 269 0
29SEP26 7.75 P 0.00 0.00 0.00 0.77 -0.05 24 0 174 0
29SEP26 8.00 P 0.00 0.00 0.00 0.93 -0.05 23 0 283 0
29SEP26 8.25 P 0.00 0.00 0.00 1.17 -0.05 25 0 108 0
29SEP26 8.50 P 0.00 0.00 0.00 1.39 -0.05 26 0 48 0
29SEP26 8.75 P 0.00 0.00 0.00 1.62 -0.05 28 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 1.86 -0.05 29 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 2.11 -0.05 32 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.36 -0.05 34 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 2.61 -0.05 36 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 2.87 -0.05 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.38 -0.05 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.89 -0.05 50 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.41 -0.05 56 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.92 -0.05 60 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 5.43 -0.03 65 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 5.94 -0.01 69 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 6.42 -0.03 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.91 -0.03 72 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.41 -0.03 75 0 10 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 23 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 23 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 23 0 16 0
30DEC26 5.75 P 0.00 0.00 0.00 0.07 0.00 23 0 54 0
30DEC26 6.00 P 0.00 0.00 0.00 0.10 -0.01 23 0 25 0
30DEC26 6.25 P 0.00 0.00 0.00 0.15 -0.02 23 0 23 0
30DEC26 6.50 P 0.00 0.00 0.00 0.22 -0.02 23 0 3,065 0
30DEC26 6.75 P 0.00 0.00 0.00 0.31 -0.02 23 0 166 0
30DEC26 7.00 P 0.00 0.00 0.00 0.42 -0.02 23 0 483 0
30DEC26 7.25 P 0.59 0.59 0.59 0.54 -0.03 23 2 73 +2
30DEC26 7.50 P 0.00 0.00 0.00 0.69 -0.03 23 0 246 0
30DEC26 7.75 P 0.00 0.00 0.00 0.85 -0.03 24 0 32 0
30DEC26 8.00 P 0.00 0.00 0.00 1.00 -0.04 22 0 202 0
30DEC26 8.25 P 0.00 0.00 0.00 1.23 -0.04 24 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 1.44 -0.04 25 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 1.66 -0.04 26 0 23 0
30DEC26 9.00 P 0.00 0.00 0.00 1.89 -0.04 27 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.13 -0.04 28 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 2.37 -0.05 30 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 2.62 -0.05 32 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 -0.05 33 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.38 -0.05 38 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.89 -0.05 42 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 4.41 -0.05 47 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.92 -0.05 50 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.43 -0.03 54 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.06 -0.01 22 0 18 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 -0.01 22 0 45 0
30MAR27 6.00 P 0.00 0.00 0.00 0.14 -0.01 22 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 -0.02 22 0 61 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.03 22 0 327 0
30MAR27 6.75 P 0.00 0.00 0.00 0.37 -0.02 22 0 4 0
30MAR27 7.00 P 0.00 0.00 0.00 0.48 -0.03 23 0 98 0
30MAR27 7.25 P 0.68 0.68 0.68 0.60 -0.04 23 10 35 +10
30MAR27 7.50 P 0.00 0.00 0.00 0.74 -0.04 23 0 20 0
30MAR27 7.75 P 0.00 0.00 0.00 0.91 -0.01 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.08 -0.04 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.27 -0.04 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.47 -0.05 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.69 -0.04 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.91 -0.05 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.14 -0.05 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.38 -0.05 27 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.63 -0.05 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.88 -0.05 31 0 0 0
TOTAL PUT 479 32,915 +304
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$ 12.97
29APR26 8.25 C 0.00 0.00 0.00 4.72 +0.06 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 4.47 +0.05 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 4.22 +0.06 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.97 +0.06 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.72 +0.06 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.47 +0.06 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.22 +0.06 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.97 +0.06 0 0 30 0
29APR26 10.50 C 0.00 0.00 0.00 2.47 +0.06 0 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 1.97 +0.06 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 1.47 +0.05 0 0 285 0
29APR26 12.00 C 0.00 0.00 0.00 0.97 +0.05 0 0 276 0
29APR26 12.50 C 0.00 0.00 0.00 0.48 +0.03 17 0 693 0
29APR26 13.00 C 0.12 0.12 0.10 0.13 +0.01 21 53 824 -1
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 485 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 379 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 37 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 300 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 100 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 100 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 4.74 +0.06 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 4.49 +0.07 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 4.24 +0.07 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.99 +0.06 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.74 +0.06 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.49 +0.06 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.24 +0.06 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.99 +0.06 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.47 +0.04 0 0 170 0
28MAY26 11.00 C 0.00 0.00 0.00 2.00 0.00 25 0 60 0
28MAY26 11.50 C 0.00 0.00 0.00 1.51 +0.05 22 0 108 0
28MAY26 12.00 C 0.00 0.00 0.00 1.05 +0.04 22 0 607 0
28MAY26 12.50 C 0.00 0.00 0.00 0.63 +0.02 20 0 645 0
28MAY26 13.00 C 0.00 0.00 0.00 0.36 +0.01 22 0 701 0
28MAY26 13.50 C 0.00 0.00 0.00 0.16 0.00 21 0 729 0
28MAY26 14.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 179 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 23 0 20 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 4.97 +0.05 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 4.74 +0.06 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 4.49 0.00 0 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.24 0.00 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.99 +0.06 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.74 +0.06 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.49 0.00 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.24 +0.06 0 0 5 0
29JUN26 10.00 C 0.00 0.00 0.00 2.99 +0.06 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.51 +0.05 0 0 70 0
29JUN26 11.00 C 0.00 0.00 0.00 2.04 +0.04 23 0 38 0
29JUN26 11.50 C 0.00 0.00 0.00 1.58 +0.05 23 0 102 0
29JUN26 12.00 C 0.00 0.00 0.00 1.14 +0.01 21 0 313 0
29JUN26 12.50 C 0.79 0.79 0.79 0.78 0.00 21 45 710 +45
29JUN26 13.00 C 0.00 0.00 0.00 0.51 0.00 22 0 431 0
29JUN26 13.50 C 0.00 0.00 0.00 0.32 +0.01 23 0 108 0
29JUN26 14.00 C 0.00 0.00 0.00 0.18 0.00 23 0 145 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 0.00 23 0 21 0
29JUN26 15.00 C 0.00 0.00 0.00 0.05 0.00 23 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.03 0.00 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 0.00 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.99 +0.06 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.49 0.00 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.24 +0.02 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.99 -0.02 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.51 -0.02 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.05 +0.05 25 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.60 0.00 24 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.19 +0.03 24 0 30 0
30JUL26 12.50 C 0.00 0.00 0.00 0.84 +0.01 24 0 55 0
30JUL26 13.00 C 0.59 0.59 0.59 0.57 0.00 24 10 21 0
30JUL26 13.50 C 0.00 0.00 0.00 0.38 +0.01 24 0 16 0
30JUL26 14.00 C 0.00 0.00 0.00 0.24 +0.01 25 0 25 0
30JUL26 14.50 C 0.17 0.17 0.17 0.14 0.00 24 30 30 +30
30JUL26 15.00 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.74 +0.06 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.49 0.00 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.24 0.00 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.99 +0.06 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.49 -0.02 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.25 -0.01 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.01 -0.01 0 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 2.54 +0.01 25 0 1 0
29SEP26 11.00 C 0.00 0.00 0.00 2.11 +0.03 27 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.71 +0.04 28 0 502 0
29SEP26 12.00 C 0.00 0.00 0.00 1.36 +0.08 28 0 1,008 0
29SEP26 12.50 C 0.00 0.00 0.00 1.06 +0.04 28 0 643 0
29SEP26 13.00 C 0.00 0.00 0.00 0.78 +0.02 27 0 503 0
29SEP26 13.50 C 0.00 0.00 0.00 0.59 +0.01 27 0 33 0
29SEP26 14.00 C 0.00 0.00 0.00 0.44 +0.01 27 0 11 0
29SEP26 14.50 C 0.00 0.00 0.00 0.33 +0.01 27 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.17 0.00 27 0 75 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 0.00 27 0 95 0
29SEP26 16.50 C 0.00 0.00 0.00 0.09 0.00 27 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.06 -0.01 27 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.74 +0.06 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.49 0.00 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.24 0.00 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.99 0.00 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.74 -0.01 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.50 -0.01 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.26 0.00 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.02 0.00 22 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.57 -0.02 24 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.19 +0.02 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.82 +0.03 26 0 450 0
30DEC26 12.00 C 0.00 0.00 0.00 1.51 +0.03 27 0 169 0
30DEC26 12.50 C 1.12 1.12 1.12 1.20 +0.03 26 30 158 +30
30DEC26 13.00 C 0.00 0.00 0.00 0.98 +0.02 26 0 44 0
30DEC26 13.50 C 0.00 0.00 0.00 0.79 +0.01 26 0 60 0
30DEC26 14.00 C 0.55 0.55 0.55 0.63 +0.01 26 30 93 +30
30DEC26 14.50 C 0.00 0.00 0.00 0.50 0.00 26 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.40 +0.01 26 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.31 0.00 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.24 0.00 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 -0.01 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.74 +0.06 0 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.49 0.00 0 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.24 0.00 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.99 0.00 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.75 0.00 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.51 0.00 18 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.28 +0.02 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.05 +0.03 24 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.63 -0.02 24 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 2.31 +0.06 26 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 1.98 +0.03 26 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 1.69 +0.07 26 0 30 0
30MAR27 12.50 C 1.30 1.30 1.30 1.39 +0.02 25 30 491 0
30MAR27 13.00 C 0.00 0.00 0.00 1.17 +0.01 25 0 30 0
30MAR27 13.50 C 0.00 0.00 0.00 0.98 0.00 25 0 30 0
30MAR27 14.00 C 0.73 0.73 0.73 0.82 +0.01 26 30 30 +30
30MAR27 14.50 C 0.00 0.00 0.00 0.68 0.00 26 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.56 0.00 26 0 90 0
30MAR27 15.50 C 0.00 0.00 0.00 0.46 0.00 26 0 120 0
30MAR27 16.00 C 0.00 0.00 0.00 0.38 0.00 26 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.31 0.00 26 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 0.25 0.00 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 0.00 26 0 0 0
TOTAL CALL 258 14,200 +164
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 82 0 190 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 274 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 629 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 35 0 592 0
29APR26 12.50 P 0.00 0.00 0.00 0.02 -0.02 23 0 714 0
29APR26 13.00 P 0.20 0.20 0.17 0.16 -0.05 22 49 254 +30
29APR26 13.50 P 0.00 0.00 0.00 0.54 -0.06 22 0 50 0
29APR26 14.00 P 0.00 0.00 0.00 1.03 -0.06 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 1.53 -0.06 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.56 -0.04 85 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.06 -0.07 97 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.55 -0.05 101 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.06 -0.04 118 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.57 -0.08 135 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 55 0 200 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 5 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 39 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 500 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 222 0
28MAY26 11.50 P 0.00 0.00 0.00 0.02 0.00 24 0 400 0
28MAY26 12.00 P 0.06 0.06 0.06 0.05 -0.02 21 15 925 0
28MAY26 12.50 P 0.00 0.00 0.00 0.15 -0.03 21 0 750 0
28MAY26 13.00 P 0.37 0.40 0.37 0.35 -0.05 21 40 114 -10
28MAY26 13.50 P 0.00 0.00 0.00 0.68 -0.04 22 0 1 0
28MAY26 14.00 P 0.00 0.00 0.00 1.07 -0.07 21 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 1.54 -0.06 23 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 2.03 -0.06 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 2.58 -0.02 41 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.08 -0.05 47 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.58 -0.02 52 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.08 -0.03 57 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.58 -0.07 61 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 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 37 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 32 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 0.00 24 0 273 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 428 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 -0.02 23 0 438 0
29JUN26 12.50 P 0.00 0.00 0.00 0.29 -0.02 23 0 740 0
29JUN26 13.00 P 0.00 0.00 0.00 0.51 -0.02 23 0 200 0
29JUN26 13.50 P 0.79 0.79 0.79 0.82 -0.03 24 14 44 0
29JUN26 14.00 P 0.00 0.00 0.00 1.16 -0.05 22 0 30 0
29JUN26 14.50 P 0.00 0.00 0.00 1.58 -0.06 22 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 2.04 -0.06 22 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 2.58 -0.02 31 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.08 -0.06 35 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 3.58 -0.06 39 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.08 -0.06 43 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 4.58 -0.07 46 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 28 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 -0.01 24 0 5 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.11 -0.02 24 0 101 0
30JUL26 11.50 P 0.00 0.00 0.00 0.22 -0.02 25 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.38 -0.02 25 0 60 0
30JUL26 12.50 P 0.00 0.00 0.00 0.60 -0.01 25 0 123 0
30JUL26 13.00 P 0.00 0.00 0.00 0.87 -0.04 24 0 54 0
30JUL26 13.50 P 0.00 0.00 0.00 1.23 -0.03 25 0 5 0
30JUL26 14.00 P 0.00 0.00 0.00 1.59 -0.06 24 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.01 0.00 24 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.50 -0.01 27 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.97 -0.09 28 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.46 +0.04 31 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.94 -0.01 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.44 +0.03 34 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.93 -0.01 36 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 0.01 -0.01 26 0 32 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 0.00 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 0.00 28 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.10 -0.01 28 0 75 0
29SEP26 10.50 P 0.00 0.00 0.00 0.18 -0.01 28 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.29 -0.02 28 0 82 0
29SEP26 11.50 P 0.00 0.00 0.00 0.44 -0.02 28 0 695 0
29SEP26 12.00 P 0.00 0.00 0.00 0.64 -0.02 28 0 1,300 0
29SEP26 12.50 P 0.00 0.00 0.00 0.88 -0.03 28 0 620 0
29SEP26 13.00 P 0.00 0.00 0.00 1.16 -0.04 29 0 27 0
29SEP26 13.50 P 0.00 0.00 0.00 1.44 -0.05 27 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.80 -0.05 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.19 -0.11 28 0 15 0
29SEP26 15.00 P 0.00 0.00 0.00 2.68 -0.05 31 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.13 -0.05 32 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 3.60 -0.05 34 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.08 -0.05 36 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.57 -0.05 38 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.06 -0.06 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 0.00 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 0.00 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 0.00 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 0.00 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.11 -0.01 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.01 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.02 27 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 -0.02 27 0 13 0
30DEC26 11.00 P 0.00 0.00 0.00 0.42 -0.02 27 0 0 0
30DEC26 11.50 P 0.66 0.67 0.66 0.59 -0.02 27 60 54 +30
30DEC26 12.00 P 0.90 0.90 0.88 0.79 -0.04 27 60 61 -60
30DEC26 12.50 P 0.00 0.00 0.00 1.04 -0.04 27 0 165 0
30DEC26 13.00 P 0.00 0.00 0.00 1.32 -0.04 27 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.60 -0.09 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 1.94 -0.10 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.38 -0.05 29 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.78 -0.06 29 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.21 -0.06 30 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.66 -0.06 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.13 -0.05 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.60 -0.06 33 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.09 -0.06 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.07 -0.01 27 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.09 -0.01 27 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.11 -0.01 26 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.02 26 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.22 -0.02 27 0 5 0
30MAR27 10.00 P 0.00 0.00 0.00 0.27 -0.02 27 0 55 0
30MAR27 10.50 P 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.54 -0.03 27 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.72 -0.04 27 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 0.93 -0.05 27 0 77 0
30MAR27 12.50 P 0.00 0.00 0.00 1.18 -0.05 27 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 1.47 -0.05 27 0 60 0
30MAR27 13.50 P 0.00 0.00 0.00 1.78 -0.06 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.12 -0.05 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.49 -0.06 28 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.89 -0.06 28 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.30 -0.06 29 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.74 -0.06 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.19 -0.06 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.65 -0.06 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.13 -0.06 32 0 0 0
TOTAL PUT 238 12,755 -10
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$ 64.75
29APR26 42.00 C 0.00 0.00 0.00 22.77 +0.25 115 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 21.77 +0.25 108 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.77 +0.25 101 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.77 +0.25 94 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.77 +0.25 88 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.77 +0.25 81 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.77 +0.25 75 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.77 +0.22 68 0 1 0
29APR26 50.00 C 0.00 0.00 0.00 14.77 +0.22 61 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.27 +0.25 0 0 100 0
29APR26 55.00 C 0.00 0.00 0.00 9.77 +0.25 0 0 253 0
29APR26 57.50 C 0.00 0.00 0.00 7.27 +0.24 0 0 960 0
29APR26 60.00 C 4.62 4.62 4.61 4.85 +0.31 38 20 1,314 -10
29APR26 62.50 C 2.03 2.03 2.03 2.43 +0.21 26 30 737 +30
29APR26 65.00 C 0.70 1.00 0.46 0.68 +0.02 23 331 1,253 +6
29APR26 67.50 C 0.00 0.00 0.00 0.08 -0.02 23 0 516 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 26 0 405 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 916 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 293 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 266 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 278 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 72 0 23 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 64 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 20.85 +0.29 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.85 +0.28 39 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.85 +0.27 0 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.85 +0.27 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.86 +0.27 36 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.86 +0.26 32 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.90 +0.29 41 0 40 0
28MAY26 52.50 C 0.00 0.00 0.00 12.42 +0.30 36 0 60 0
28MAY26 55.00 C 0.00 0.00 0.00 9.90 +0.24 26 0 222 0
28MAY26 57.50 C 0.00 0.00 0.00 7.50 +0.24 26 0 163 0
28MAY26 60.00 C 5.17 5.17 5.17 5.33 +0.26 27 45 264 -30
28MAY26 62.50 C 3.06 3.11 3.06 3.40 +0.18 26 55 831 +37
28MAY26 65.00 C 0.00 0.00 0.00 1.95 +0.12 26 0 877 0
28MAY26 67.50 C 1.05 1.05 0.90 1.05 +0.09 26 80 1,113 +56
28MAY26 70.00 C 0.00 0.00 0.00 0.48 +0.05 26 0 297 0
28MAY26 72.50 C 0.23 0.23 0.23 0.20 +0.03 26 2 162 0
28MAY26 75.00 C 0.00 0.00 0.00 0.07 +0.01 26 0 230 0
28MAY26 77.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 148 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 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 29.83 +0.30 63 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 28.83 +0.30 58 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 27.82 +0.29 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 26.83 +0.29 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 25.83 +0.29 0 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.84 +0.30 49 0 4 0
29JUN26 41.00 C 0.00 0.00 0.00 23.83 +0.29 0 0 2 0
29JUN26 42.00 C 0.00 0.00 0.00 22.84 +0.29 0 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.85 +0.30 45 0 6 0
29JUN26 44.00 C 0.00 0.00 0.00 20.85 +0.29 42 0 4 0
29JUN26 45.00 C 0.00 0.00 0.00 19.85 +0.28 37 0 2 0
29JUN26 46.00 C 0.00 0.00 0.00 18.86 +0.28 40 0 12 0
29JUN26 47.00 C 0.00 0.00 0.00 17.86 +0.28 37 0 4 0
29JUN26 48.00 C 0.00 0.00 0.00 16.87 +0.28 37 0 18 0
29JUN26 49.00 C 0.00 0.00 0.00 15.88 +0.28 36 0 7 0
29JUN26 50.00 C 0.00 0.00 0.00 14.90 +0.21 36 0 235 0
29JUN26 52.50 C 0.00 0.00 0.00 12.42 +0.29 32 0 167 0
29JUN26 55.00 C 0.00 0.00 0.00 9.93 +0.24 26 0 422 0
29JUN26 57.50 C 0.00 0.00 0.00 7.59 +0.21 26 0 163 0
29JUN26 60.00 C 5.15 5.37 5.15 5.53 +0.23 27 45 268 +45
29JUN26 62.50 C 3.61 3.61 3.61 3.75 +0.19 26 10 356 +3
29JUN26 65.00 C 0.00 0.00 0.00 2.39 +0.11 26 0 1,611 0
29JUN26 67.50 C 1.38 1.38 1.38 1.49 +0.06 27 8 1,772 0
29JUN26 70.00 C 0.00 0.00 0.00 0.87 +0.04 26 0 637 0
29JUN26 72.50 C 0.56 0.56 0.56 0.48 +0.02 26 2 199 +2
29JUN26 75.00 C 0.00 0.00 0.00 0.26 +0.02 26 0 277 0
29JUN26 77.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 67 0
29JUN26 80.00 C 0.15 0.15 0.15 0.07 +0.01 27 40 54 -16
29JUN26 82.50 C 0.00 0.00 0.00 0.03 0.00 26 0 3 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 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 19.85 +0.28 35 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.86 +0.28 36 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.86 +0.28 34 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.87 +0.28 34 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.88 +0.28 33 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.90 +0.21 33 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.42 +0.27 29 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.99 +0.22 26 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.76 +0.21 26 0 0 0
30JUL26 60.00 C 5.48 5.68 5.48 5.85 +0.24 27 55 98 +55
30JUL26 62.50 C 0.00 0.00 0.00 4.22 +0.21 27 0 66 0
30JUL26 65.00 C 0.00 0.00 0.00 2.95 +0.09 26 0 137 0
30JUL26 67.50 C 0.00 0.00 0.00 2.06 +0.07 27 0 19 0
30JUL26 70.00 C 1.41 1.41 1.41 1.37 +0.05 27 5 18 +5
30JUL26 72.50 C 0.00 0.00 0.00 0.88 +0.04 27 0 34 0
30JUL26 75.00 C 0.00 0.00 0.00 0.55 +0.02 26 0 96 0
30JUL26 77.50 C 0.00 0.00 0.00 0.34 +0.01 26 0 60 0
30JUL26 80.00 C 0.00 0.00 0.00 0.20 0.00 26 0 30 0
30JUL26 82.50 C 0.00 0.00 0.00 0.12 +0.01 26 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.84 +0.29 36 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.84 +0.29 0 0 10 0
29SEP26 43.00 C 0.00 0.00 0.00 21.85 +0.29 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.85 +0.29 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 19.85 +0.28 30 0 7 0
29SEP26 46.00 C 0.00 0.00 0.00 18.86 +0.28 31 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.86 +0.28 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.87 +0.28 29 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 15.89 +0.29 29 0 50 0
29SEP26 50.00 C 0.00 0.00 0.00 14.91 +0.22 28 0 42 0
29SEP26 52.50 C 0.00 0.00 0.00 12.51 +0.24 27 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 10.28 +0.21 27 0 69 0
29SEP26 57.50 C 0.00 0.00 0.00 8.32 +0.18 27 0 120 0
29SEP26 60.00 C 0.00 0.00 0.00 6.63 +0.16 27 0 186 0
29SEP26 62.50 C 0.00 0.00 0.00 5.05 +0.13 26 0 206 0
29SEP26 65.00 C 0.00 0.00 0.00 3.92 +0.11 26 0 214 0
29SEP26 67.50 C 0.00 0.00 0.00 2.99 +0.09 26 0 317 0
29SEP26 70.00 C 0.00 0.00 0.00 2.25 +0.07 26 0 251 0
29SEP26 72.50 C 0.00 0.00 0.00 1.67 +0.06 27 0 199 0
29SEP26 75.00 C 0.00 0.00 0.00 1.27 +0.07 27 0 128 0
29SEP26 77.50 C 0.00 0.00 0.00 0.94 +0.04 27 0 90 0
29SEP26 80.00 C 0.00 0.00 0.00 0.67 +0.03 27 0 1,420 0
29SEP26 82.50 C 0.00 0.00 0.00 0.47 +0.02 27 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.21 0.00 27 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 5 0
30DEC26 42.00 C 0.00 0.00 0.00 22.84 +0.29 29 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.85 +0.29 30 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.85 +0.29 28 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.85 +0.28 26 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 18.86 +0.28 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.87 +0.29 26 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.89 +0.29 25 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.91 +0.30 24 0 5 0
30DEC26 50.00 C 0.00 0.00 0.00 14.95 +0.26 24 0 676 0
30DEC26 52.50 C 0.00 0.00 0.00 12.65 +0.10 24 0 1,749 0
30DEC26 55.00 C 0.00 0.00 0.00 10.79 +0.21 25 0 644 0
30DEC26 57.50 C 0.00 0.00 0.00 9.04 +0.19 25 0 219 0
30DEC26 60.00 C 0.00 0.00 0.00 7.28 -0.05 24 0 431 0
30DEC26 62.50 C 5.81 5.81 5.81 5.98 +0.15 24 30 294 -30
30DEC26 65.00 C 4.60 4.71 4.60 4.86 +0.13 24 60 1,036 0
30DEC26 67.50 C 3.72 3.81 3.72 3.91 +0.11 25 60 133 -6
30DEC26 70.00 C 2.90 3.05 2.90 3.11 +0.09 25 14 46 +9
30DEC26 72.50 C 0.00 0.00 0.00 2.49 +0.12 25 0 37 0
30DEC26 75.00 C 0.00 0.00 0.00 1.96 +0.08 25 0 89 0
30DEC26 77.50 C 0.00 0.00 0.00 1.57 +0.06 25 0 108 0
30DEC26 80.00 C 0.00 0.00 0.00 1.21 +0.05 25 0 2 0
30DEC26 82.50 C 0.00 0.00 0.00 0.92 +0.04 25 0 33 0
30DEC26 85.00 C 0.00 0.00 0.00 0.69 +0.03 25 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.51 +0.03 25 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.38 +0.02 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 20.85 +0.23 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.87 +0.22 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.92 +0.23 25 0 2 0
30MAR27 47.00 C 0.00 0.00 0.00 17.98 +0.22 25 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.08 +0.22 25 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.20 +0.21 25 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 15.37 +0.21 25 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 13.41 +0.21 25 0 14 0
30MAR27 55.00 C 0.00 0.00 0.00 11.61 +0.19 25 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.98 +0.18 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.50 +0.17 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 7.21 +0.16 25 0 2 0
30MAR27 65.00 C 0.00 0.00 0.00 6.06 +0.14 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 5.06 +0.12 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 4.18 +0.11 25 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 3.45 +0.10 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 2.83 +0.08 25 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 2.29 +0.06 25 0 0 0
30MAR27 80.00 C 1.80 1.80 1.80 1.81 +0.06 25 1 14 +1
30MAR27 82.50 C 0.00 0.00 0.00 1.51 +0.05 25 0 6 0
30MAR27 85.00 C 0.00 0.00 0.00 1.20 +0.04 25 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.97 +0.03 25 0 0 0
TOTAL CALL 893 27,981 +157
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 127 0 235 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 121 0 4 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 114 0 189 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 108 0 76 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 102 0 27 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 96 0 21 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 90 0 273 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 85 0 164 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 79 0 207 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 65 0 633 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 52 0 729 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 1,225 0
29APR26 60.00 P 0.05 0.05 0.05 0.01 -0.01 27 2 1,388 -2
29APR26 62.50 P 0.00 0.00 0.00 0.11 -0.09 23 6 1,317 -6
29APR26 65.00 P 0.99 1.21 0.90 0.88 -0.24 22 162 1,071 -38
29APR26 67.50 P 2.98 2.98 2.98 2.82 -0.25 24 30 361 -30
29APR26 70.00 P 0.00 0.00 0.00 5.25 -0.25 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 7.75 -0.25 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.25 -0.25 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 12.97 -0.11 92 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.30 -0.28 83 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 17.83 -0.25 98 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 20.32 -0.26 106 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 22.82 -0.26 116 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 25.27 -0.31 109 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 6 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 39 0 38 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 141 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 35 0 256 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 363 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 210 0
28MAY26 52.50 P 0.00 0.00 0.00 0.02 0.00 26 0 318 0
28MAY26 55.00 P 0.00 0.00 0.00 0.09 0.00 26 0 167 0
28MAY26 57.50 P 0.00 0.00 0.00 0.30 -0.02 26 0 600 0
28MAY26 60.00 P 0.94 0.94 0.90 0.79 -0.05 26 33 539 +33
28MAY26 62.50 P 1.81 1.81 1.73 1.69 -0.13 26 14 565 +8
28MAY26 65.00 P 3.30 3.30 3.22 3.04 -0.14 26 14 319 +4
28MAY26 67.50 P 5.12 5.12 5.12 4.89 -0.14 27 30 148 -11
28MAY26 70.00 P 0.00 0.00 0.00 6.97 -0.22 26 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.30 -0.22 26 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 11.72 -0.24 26 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 14.26 -0.20 34 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.72 -0.21 36 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.49 0.00 55 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.98 +0.01 60 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.16 -0.29 38 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 26.94 0.00 67 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 51 0 111 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 48 0 31 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 46 0 20 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 78 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 40 0 34 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 38 0 24 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 14 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 47 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 32 0 172 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 30 0 25 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 112 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 27 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 0.16 0.16 0.16 0.03 0.00 27 1 282 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 0.00 27 0 356 0
29JUN26 52.50 P 0.00 0.00 0.00 0.14 -0.01 27 0 478 0
29JUN26 55.00 P 0.00 0.00 0.00 0.35 -0.03 26 0 350 0
29JUN26 57.50 P 0.91 0.91 0.87 0.76 -0.06 26 4 380 +4
29JUN26 60.00 P 0.00 0.00 0.00 1.46 -0.09 27 0 497 0
29JUN26 62.50 P 0.00 0.00 0.00 2.40 -0.17 26 0 497 0
29JUN26 65.00 P 0.00 0.00 0.00 3.76 -0.22 26 0 247 0
29JUN26 67.50 P 0.00 0.00 0.00 5.47 -0.30 26 0 332 0
29JUN26 70.00 P 0.00 0.00 0.00 7.42 -0.21 26 0 2 0
29JUN26 72.50 P 0.00 0.00 0.00 9.57 -0.23 26 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 11.88 -0.23 26 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 14.33 -0.29 29 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 16.80 -0.25 31 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 19.49 -0.02 41 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 21.98 -0.01 44 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 24.46 0.00 47 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 26.94 0.00 50 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 0.04 -0.01 26 0 50 0
30JUL26 48.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 61 0
30JUL26 49.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.32 -0.02 27 0 32 0
30JUL26 55.00 P 0.82 0.82 0.82 0.64 -0.05 26 20 91 +20
30JUL26 57.50 P 1.25 1.25 1.25 1.19 -0.07 27 20 106 +20
30JUL26 60.00 P 1.99 1.99 1.94 1.95 -0.12 26 67 199 +63
30JUL26 62.50 P 3.02 3.02 3.02 2.98 -0.13 26 2 147 +2
30JUL26 65.00 P 0.00 0.00 0.00 4.30 -0.20 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 5.95 -0.29 26 0 52 0
30JUL26 70.00 P 0.00 0.00 0.00 7.82 -0.20 26 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 9.87 -0.21 26 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.08 -0.23 26 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 14.45 -0.28 28 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 16.84 -0.28 28 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 19.49 -0.06 35 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 21.98 -0.01 38 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 24.46 0.00 40 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 27 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.05 0.00 27 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 0.00 27 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.10 0.00 27 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.14 -0.01 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.18 -0.01 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.25 -0.02 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.33 -0.02 27 0 43 0
29SEP26 50.00 P 0.00 0.00 0.00 0.43 -0.03 27 0 72 0
29SEP26 52.50 P 0.00 0.00 0.00 0.77 -0.03 27 0 13 0
29SEP26 55.00 P 0.00 0.00 0.00 1.28 -0.06 27 0 272 0
29SEP26 57.50 P 0.00 0.00 0.00 1.99 -0.07 27 0 138 0
29SEP26 60.00 P 0.00 0.00 0.00 2.91 -0.10 27 0 247 0
29SEP26 62.50 P 0.00 0.00 0.00 4.06 -0.12 28 0 44 0
29SEP26 65.00 P 0.00 0.00 0.00 5.44 -0.14 28 0 122 0
29SEP26 67.50 P 0.00 0.00 0.00 6.83 -0.16 27 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 8.58 -0.18 27 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.50 -0.20 27 0 1 0
29SEP26 75.00 P 0.00 0.00 0.00 12.94 -0.22 30 0 2 0
29SEP26 77.50 P 0.00 0.00 0.00 15.19 -0.23 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.54 -0.24 33 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 19.86 -0.26 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.22 -0.26 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 24.62 -0.25 36 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 27.03 -0.26 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.13 0.00 25 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 -0.01 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.22 -0.01 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.37 -0.01 25 0 30 0
30DEC26 48.00 P 0.00 0.00 0.00 0.48 -0.02 25 0 890 0
30DEC26 49.00 P 0.00 0.00 0.00 0.59 -0.02 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.74 -0.02 25 0 281 0
30DEC26 52.50 P 0.00 0.00 0.00 1.18 -0.03 26 0 293 0
30DEC26 55.00 P 0.00 0.00 0.00 1.78 -0.04 26 0 94 0
30DEC26 57.50 P 0.00 0.00 0.00 2.56 -0.06 26 0 154 0
30DEC26 60.00 P 0.00 0.00 0.00 3.54 -0.08 26 0 328 0
30DEC26 62.50 P 0.00 0.00 0.00 4.72 -0.10 26 0 96 0
30DEC26 65.00 P 0.00 0.00 0.00 6.10 -0.12 26 0 96 0
30DEC26 67.50 P 0.00 0.00 0.00 7.66 +0.08 26 0 30 0
30DEC26 70.00 P 0.00 0.00 0.00 9.13 -0.15 25 0 90 0
30DEC26 72.50 P 0.00 0.00 0.00 10.96 -0.18 25 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 13.32 -0.20 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.49 -0.21 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.76 -0.22 29 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 20.11 -0.20 31 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.42 -0.21 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 24.75 -0.23 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 27.12 -0.25 32 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.34 -0.01 25 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.64 -0.02 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.78 -0.02 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.92 -0.02 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.10 -0.03 25 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 1.63 -0.04 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.30 -0.06 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 3.13 -0.07 25 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 4.12 -0.09 25 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 5.30 -0.10 25 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.65 -0.11 25 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 8.14 -0.13 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 9.76 -0.15 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 11.55 -0.15 25 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 13.46 -0.17 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.49 -0.21 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.76 -0.22 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.11 -0.20 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.42 -0.21 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 24.75 -0.23 29 0 0 0
TOTAL PUT 405 21,793 +67
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$ 48.38
29APR26 30.00 C 0.00 0.00 0.00 18.39 +0.10 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 17.39 +0.10 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 16.39 +0.10 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 15.39 +0.10 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 14.39 +0.09 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 13.39 +0.09 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 12.39 +0.09 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.39 +0.09 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.39 +0.09 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.40 +0.10 64 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.40 +0.10 56 0 10 0
29APR26 41.00 C 0.00 0.00 0.00 7.40 +0.10 49 0 22 0
29APR26 42.00 C 0.00 0.00 0.00 6.40 +0.10 42 0 17 0
29APR26 43.00 C 0.00 0.00 0.00 5.40 +0.10 35 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 4.40 +0.10 29 0 60 0
29APR26 45.00 C 0.00 0.00 0.00 3.40 +0.09 22 0 120 0
29APR26 46.00 C 0.00 0.00 0.00 2.43 +0.08 24 0 222 0
29APR26 47.00 C 1.46 1.46 1.46 1.48 -0.03 20 15 359 -15
29APR26 48.00 C 0.00 0.00 0.00 0.78 -0.03 22 0 275 0
29APR26 49.00 C 0.00 0.00 0.00 0.33 -0.02 23 0 315 0
29APR26 50.00 C 0.00 0.00 0.00 0.11 -0.02 23 0 170 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 96 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 134 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 70 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 13.46 +0.10 39 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.46 +0.10 32 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.46 +0.10 0 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.46 +0.09 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.47 +0.10 27 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.40 +0.08 0 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 7.48 +0.10 24 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.49 +0.09 22 0 95 0
28MAY26 43.00 C 0.00 0.00 0.00 5.52 +0.07 22 0 135 0
28MAY26 44.00 C 0.00 0.00 0.00 4.58 +0.06 22 0 175 0
28MAY26 45.00 C 0.00 0.00 0.00 3.69 +0.03 22 0 120 0
28MAY26 46.00 C 0.00 0.00 0.00 2.87 +0.01 22 0 97 0
28MAY26 47.00 C 0.00 0.00 0.00 2.10 -0.02 21 0 153 0
28MAY26 48.00 C 1.48 1.48 1.48 1.50 -0.13 21 15 211 +15
28MAY26 49.00 C 0.00 0.00 0.00 1.04 -0.04 22 0 208 0
28MAY26 50.00 C 0.00 0.00 0.00 0.68 -0.05 22 0 379 0
28MAY26 52.50 C 0.21 0.21 0.21 0.20 -0.04 22 10 184 0
28MAY26 55.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 107 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 75 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 90 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 25.43 +0.10 65 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.43 +0.10 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.43 +0.09 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.44 +0.10 66 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.44 +0.10 58 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.44 +0.10 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.44 +0.10 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.44 +0.09 0 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 17.45 +0.10 47 0 4 0
29JUN26 32.00 C 0.00 0.00 0.00 16.45 +0.10 40 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.45 +0.10 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 14.45 +0.09 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 13.46 +0.10 37 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.46 +0.10 32 0 30 0
29JUN26 37.00 C 0.00 0.00 0.00 11.46 +0.10 0 0 8 0
29JUN26 38.00 C 0.00 0.00 0.00 10.46 +0.09 0 0 12 0
29JUN26 39.00 C 0.00 0.00 0.00 9.47 +0.10 26 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 8.40 +0.02 0 0 13 0
29JUN26 41.00 C 0.00 0.00 0.00 7.48 +0.09 23 0 4 0
29JUN26 42.00 C 0.00 0.00 0.00 6.50 +0.08 22 0 26 0
29JUN26 43.00 C 0.00 0.00 0.00 5.55 +0.08 23 0 111 0
29JUN26 44.00 C 0.00 0.00 0.00 4.64 +0.07 23 0 45 0
29JUN26 45.00 C 0.00 0.00 0.00 3.78 +0.05 23 0 94 0
29JUN26 46.00 C 0.00 0.00 0.00 3.01 +0.03 23 0 35 0
29JUN26 47.00 C 0.00 0.00 0.00 2.30 -0.01 22 0 137 0
29JUN26 48.00 C 0.00 0.00 0.00 1.74 -0.03 22 0 291 0
29JUN26 49.00 C 0.00 0.00 0.00 1.30 -0.02 23 0 82 0
29JUN26 50.00 C 0.00 0.00 0.00 0.96 -0.01 23 0 119 0
29JUN26 52.50 C 0.00 0.00 0.00 0.39 -0.02 23 0 32 0
29JUN26 55.00 C 0.00 0.00 0.00 0.14 -0.01 23 0 8 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 0.00 23 0 7 0
29JUN26 60.00 C 0.00 0.00 0.00 0.02 0.00 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 13.46 +0.10 34 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 12.46 +0.10 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 11.46 +0.10 24 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.46 +0.09 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.47 +0.10 24 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.40 +0.02 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.50 +0.09 23 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.54 +0.09 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.62 +0.08 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.76 +0.08 23 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 3.97 +0.07 23 0 43 0
30JUL26 46.00 C 0.00 0.00 0.00 3.25 +0.05 23 0 55 0
30JUL26 47.00 C 0.00 0.00 0.00 2.60 +0.01 23 0 85 0
30JUL26 48.00 C 0.00 0.00 0.00 2.09 0.00 23 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 1.66 -0.01 23 0 15 0
30JUL26 50.00 C 0.00 0.00 0.00 1.32 0.00 23 0 45 0
30JUL26 52.50 C 0.00 0.00 0.00 0.70 +0.01 24 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 0.34 0.00 23 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.07 0.00 24 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 21.44 +0.10 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 20.44 +0.10 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 19.44 +0.10 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 18.44 +0.09 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 17.45 +0.10 38 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 16.45 +0.10 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.45 +0.10 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 14.45 +0.09 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 13.46 +0.10 29 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 12.46 +0.10 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.46 +0.10 21 0 13 0
29SEP26 38.00 C 0.00 0.00 0.00 10.47 +0.09 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.49 +0.09 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.44 0.00 0 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 7.61 +0.09 24 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.73 +0.07 24 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.91 +0.06 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.14 +0.04 24 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 4.47 +0.17 24 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 3.87 +0.02 24 0 23 0
29SEP26 47.00 C 0.00 0.00 0.00 3.22 +0.01 23 0 11 0
29SEP26 48.00 C 0.00 0.00 0.00 2.76 0.00 24 0 109 0
29SEP26 49.00 C 0.00 0.00 0.00 2.36 +0.01 24 0 103 0
29SEP26 50.00 C 0.00 0.00 0.00 1.99 0.00 24 0 46 0
29SEP26 52.50 C 0.00 0.00 0.00 1.32 -0.06 24 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.86 -0.01 25 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 0.52 -0.01 25 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 0.30 -0.01 24 0 10 0
29SEP26 62.50 C 0.00 0.00 0.00 0.17 -0.01 24 0 12 0
29SEP26 65.00 C 0.00 0.00 0.00 0.10 0.00 25 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 18.44 +0.09 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 17.45 +0.10 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 16.45 +0.10 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 15.45 +0.10 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 14.45 +0.09 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 13.46 +0.10 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 12.46 +0.10 23 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.48 +0.10 24 0 11 0
30DEC26 38.00 C 0.00 0.00 0.00 10.47 +0.05 20 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 9.49 -0.01 20 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 8.68 +0.07 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.85 +0.06 23 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.08 +0.05 23 0 31 0
30DEC26 43.00 C 0.00 0.00 0.00 6.37 +0.04 23 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.71 +0.03 23 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 5.10 -0.03 23 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 4.56 +0.02 23 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 3.91 +0.01 22 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 3.48 +0.01 23 0 35 0
30DEC26 49.00 C 0.00 0.00 0.00 3.05 0.00 23 0 11 0
30DEC26 50.00 C 0.00 0.00 0.00 2.69 -0.01 23 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 1.96 -0.03 23 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 1.40 -0.02 23 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 0.96 -0.02 23 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.65 -0.01 23 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.43 -0.01 23 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.28 0.00 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.46 +0.09 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.48 +0.08 22 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.54 +0.07 22 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.64 +0.07 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.78 +0.06 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.99 +0.05 22 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.23 +0.05 22 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.54 +0.04 22 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.87 +0.04 22 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 6.27 +0.04 22 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 5.67 +0.02 22 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 5.15 +0.03 22 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 4.51 +0.01 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.09 0.00 22 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 3.66 -0.01 22 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 3.25 -0.06 22 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.46 -0.09 22 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.91 0.00 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 1.39 0.00 23 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.99 -0.01 23 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 -0.01 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.33 -0.02 22 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.22 -0.01 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
TOTAL CALL 40 6,645 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 92 0 11 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 85 0 3 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 26 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 70 0 29 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 55 0 85 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 116 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 189 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 34 0 321 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 26 0 224 0
29APR26 46.00 P 0.07 0.07 0.07 0.03 -0.02 24 7 184 -7
29APR26 47.00 P 0.00 0.00 0.00 0.13 -0.06 23 0 258 0
29APR26 48.00 P 0.46 0.46 0.43 0.41 -0.08 23 42 122 +14
29APR26 49.00 P 0.00 0.00 0.00 0.96 -0.10 24 0 122 0
29APR26 50.00 P 1.84 1.84 1.84 1.77 -0.08 27 15 117 -15
29APR26 52.50 P 0.00 0.00 0.00 4.12 -0.10 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 6.62 -0.10 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.12 -0.10 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.62 -0.10 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.12 -0.10 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 16.62 -0.10 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.12 -0.10 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.62 -0.10 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.12 -0.10 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 32 0 18 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 -0.02 22 0 77 0
28MAY26 42.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 77 0
28MAY26 43.00 P 0.00 0.00 0.00 0.15 -0.05 22 0 154 0
28MAY26 44.00 P 0.00 0.00 0.00 0.29 -0.08 22 0 349 0
28MAY26 45.00 P 0.00 0.00 0.00 0.52 -0.09 23 0 432 0
28MAY26 46.00 P 0.00 0.00 0.00 0.85 -0.08 23 0 446 0
28MAY26 47.00 P 0.00 0.00 0.00 1.30 -0.06 23 0 251 0
28MAY26 48.00 P 0.00 0.00 0.00 1.88 -0.05 23 0 53 0
28MAY26 49.00 P 0.00 0.00 0.00 2.56 -0.05 23 0 62 0
28MAY26 50.00 P 0.00 0.00 0.00 3.34 -0.05 24 0 36 0
28MAY26 52.50 P 0.00 0.00 0.00 5.48 -0.12 22 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 7.90 -0.11 22 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.54 -0.14 40 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.87 -0.10 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.37 -0.09 29 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.86 -0.10 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.36 -0.09 39 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.85 -0.10 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 25.35 -0.09 47 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 62 0 13 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 26 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 32 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 30 0 57 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 28 0 86 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 25 0 34 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 -0.01 23 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 0.05 -0.01 23 0 44 0
29JUN26 40.00 P 0.00 0.00 0.00 0.09 -0.02 23 0 68 0
29JUN26 41.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 96 0
29JUN26 42.00 P 0.00 0.00 0.00 0.27 -0.03 23 0 77 0
29JUN26 43.00 P 0.00 0.00 0.00 0.43 -0.05 23 0 83 0
29JUN26 44.00 P 0.00 0.00 0.00 0.66 -0.06 23 0 100 0
29JUN26 45.00 P 0.00 0.00 0.00 0.96 -0.07 23 0 226 0
29JUN26 46.00 P 0.00 0.00 0.00 1.35 -0.04 23 0 177 0
29JUN26 47.00 P 0.00 0.00 0.00 1.82 -0.03 23 0 175 0
29JUN26 48.00 P 0.00 0.00 0.00 2.37 -0.04 23 0 152 0
29JUN26 49.00 P 0.00 0.00 0.00 3.02 -0.03 24 0 79 0
29JUN26 50.00 P 3.84 3.84 3.79 3.74 -0.03 24 30 34 +15
29JUN26 52.50 P 0.00 0.00 0.00 5.70 -0.10 23 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 7.99 -0.10 23 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.57 -0.18 31 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.03 -0.09 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.37 -0.10 22 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.86 -0.10 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.36 -0.09 29 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.85 -0.10 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 25.35 -0.09 35 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.08 -0.01 23 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.14 -0.01 24 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 0.22 -0.01 23 0 25 0
30JUL26 41.00 P 0.00 0.00 0.00 0.34 -0.02 23 0 32 0
30JUL26 42.00 P 0.59 0.59 0.59 0.51 -0.02 24 15 30 +15
30JUL26 43.00 P 0.00 0.00 0.00 0.73 -0.02 24 0 45 0
30JUL26 44.00 P 0.00 0.00 0.00 1.01 0.00 24 0 69 0
30JUL26 45.00 P 0.00 0.00 0.00 1.34 +0.01 24 0 101 0
30JUL26 46.00 P 0.00 0.00 0.00 1.73 -0.01 24 0 57 0
30JUL26 47.00 P 0.00 0.00 0.00 2.20 -0.01 24 0 43 0
30JUL26 48.00 P 0.00 0.00 0.00 2.74 -0.03 23 0 18 0
30JUL26 49.00 P 0.00 0.00 0.00 3.36 -0.02 24 0 45 0
30JUL26 50.00 P 0.00 0.00 0.00 4.05 -0.02 24 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 5.94 -0.08 23 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.12 -0.34 23 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.61 -0.26 28 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.03 -0.15 30 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.37 -0.28 21 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.86 -0.10 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.36 -0.09 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.85 -0.10 0 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 25 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 0.03 -0.01 24 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.29 -0.02 25 0 4 0
29SEP26 39.00 P 0.00 0.00 0.00 0.39 -0.03 24 0 5 0
29SEP26 40.00 P 0.00 0.00 0.00 0.55 -0.04 24 0 9 0
29SEP26 41.00 P 0.00 0.00 0.00 0.75 -0.04 25 0 15 0
29SEP26 42.00 P 0.00 0.00 0.00 0.99 -0.05 25 0 32 0
29SEP26 43.00 P 0.00 0.00 0.00 1.27 -0.07 25 0 2 0
29SEP26 44.00 P 0.00 0.00 0.00 1.60 -0.07 25 0 40 0
29SEP26 45.00 P 0.00 0.00 0.00 2.00 -0.05 25 0 50 0
29SEP26 46.00 P 0.00 0.00 0.00 2.43 -0.07 25 0 9 0
29SEP26 47.00 P 0.00 0.00 0.00 2.93 -0.07 25 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 3.50 -0.06 25 0 116 0
29SEP26 49.00 P 0.00 0.00 0.00 4.11 -0.07 25 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 4.62 -0.10 24 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 6.42 -0.11 24 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 8.70 -0.11 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 10.98 -0.11 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.03 -0.38 25 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 15.42 -0.23 24 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 17.88 -0.10 24 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 20.36 -0.10 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 22.85 -0.10 24 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.35 -0.09 29 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 24 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.09 -0.01 23 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 28 0
30DEC26 36.00 P 0.00 0.00 0.00 0.28 -0.02 23 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.38 -0.03 23 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.51 -0.03 23 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.67 -0.03 23 0 6 0
30DEC26 40.00 P 0.00 0.00 0.00 0.83 -0.04 23 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 1.12 -0.05 23 0 17 0
30DEC26 42.00 P 1.37 1.37 1.37 1.39 -0.04 23 52 54 +52
30DEC26 43.00 P 0.00 0.00 0.00 1.70 -0.08 23 0 12 0
30DEC26 44.00 P 0.00 0.00 0.00 2.06 -0.06 23 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.46 -0.06 24 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 2.91 -0.06 23 0 45 0
30DEC26 47.00 P 0.00 0.00 0.00 3.42 -0.06 24 0 15 0
30DEC26 48.00 P 0.00 0.00 0.00 3.98 -0.08 24 0 75 0
30DEC26 49.00 P 0.00 0.00 0.00 4.59 -0.08 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 5.24 -0.07 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 6.80 -0.11 23 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 8.74 -0.11 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 10.98 -0.11 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 13.12 -0.29 23 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 15.48 -0.17 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 17.91 -0.10 23 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 20.37 -0.10 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 22.85 -0.10 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 25.35 -0.09 26 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.41 -0.03 22 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.72 -0.04 23 0 3 0
30MAR27 39.00 P 0.00 0.00 0.00 0.91 -0.04 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.15 -0.04 23 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 1.40 -0.05 23 0 13 0
30MAR27 42.00 P 1.62 1.62 1.62 1.62 -0.06 22 12 15 +12
30MAR27 43.00 P 0.00 0.00 0.00 2.01 -0.01 23 0 12 0
30MAR27 44.00 P 0.00 0.00 0.00 2.37 -0.05 22 0 15 0
30MAR27 45.00 P 0.00 0.00 0.00 2.76 -0.04 22 0 46 0
30MAR27 46.00 P 0.00 0.00 0.00 3.25 -0.02 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 3.71 -0.05 22 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 4.28 -0.05 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 4.87 -0.07 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 5.54 -0.04 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 7.10 -0.10 22 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 8.98 -0.10 22 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 11.03 -0.10 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 13.23 -0.18 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 15.54 -0.11 22 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 17.94 -0.09 22 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 20.39 -0.09 23 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 22.86 -0.09 22 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 25.35 -0.09 23 0 0 0
TOTAL PUT 173 7,412 +86
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$ 26.80
29APR26 16.00 C 0.00 0.00 0.00 10.81 -0.52 147 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 10.31 -0.51 138 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 9.84 -0.44 172 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 9.33 -0.51 153 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.81 -0.48 113 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.31 -0.48 105 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 7.81 -0.48 98 0 25 0
29APR26 19.50 C 0.00 0.00 0.00 7.31 -0.47 90 0 18 0
29APR26 20.00 C 0.00 0.00 0.00 6.81 -0.49 83 0 30 0
29APR26 21.00 C 0.00 0.00 0.00 5.80 -0.49 0 0 40 0
29APR26 22.00 C 4.95 4.95 4.95 4.89 -0.40 99 1 15 -1
29APR26 23.00 C 0.00 0.00 0.00 3.84 -0.46 66 0 49 0
29APR26 24.00 C 0.00 0.00 0.00 2.96 -0.46 74 0 247 0
29APR26 25.00 C 0.00 0.00 0.00 1.89 -0.47 44 0 735 0
29APR26 26.00 C 1.14 1.14 0.99 1.08 -0.41 43 90 1,479 0
29APR26 27.00 C 0.50 0.51 0.38 0.44 -0.32 38 217 1,574 -85
29APR26 28.00 C 0.24 0.24 0.13 0.20 -0.12 44 61 2,005 -35
29APR26 29.00 C 0.06 0.06 0.04 0.10 -0.02 50 255 2,696 -68
29APR26 30.00 C 0.00 0.00 0.00 0.05 +0.01 55 0 2,673 0
29APR26 31.00 C 0.01 0.01 0.01 0.03 +0.02 61 101 1,008 -27
29APR26 32.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 1,887 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1,415 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 79 0 903 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,047 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 95 0 320 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 365 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 110 0 925 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 117 0 630 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 124 0 314 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 130 0 382 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 137 0 321 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 143 0 86 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 149 0 138 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 155 0 219 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 166 0 155 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 171 0 583 0
28MAY26 16.00 C 0.00 0.00 0.00 10.82 -0.51 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 10.45 -0.43 93 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 9.90 -0.41 78 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 9.33 -0.51 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.83 -0.47 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.40 -0.40 65 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 7.91 -0.47 63 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.42 -0.48 60 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.86 -0.55 43 0 53 0
28MAY26 21.00 C 0.00 0.00 0.00 5.96 -0.39 52 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 5.01 -0.45 48 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 4.02 -0.45 40 0 43 0
28MAY26 24.00 C 0.00 0.00 0.00 3.10 -0.46 36 0 101 0
28MAY26 25.00 C 0.00 0.00 0.00 2.32 -0.45 36 0 656 0
28MAY26 26.00 C 1.78 1.78 1.67 1.76 -0.33 39 33 551 +10
28MAY26 27.00 C 1.14 1.14 1.14 1.17 -0.32 37 10 1,542 -10
28MAY26 28.00 C 0.96 0.96 0.81 0.77 -0.24 37 85 1,081 +8
28MAY26 29.00 C 0.00 0.00 0.00 0.48 -0.17 37 0 1,227 0
28MAY26 30.00 C 0.31 0.33 0.30 0.28 -0.11 36 12 2,036 +8
28MAY26 31.00 C 0.22 0.22 0.19 0.16 -0.06 36 175 2,609 +64
28MAY26 32.00 C 0.12 0.12 0.12 0.09 -0.03 36 8 1,454 0
28MAY26 33.00 C 0.08 0.08 0.08 0.04 -0.02 35 15 3,069 -15
28MAY26 34.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 1,068 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 812 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 579 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 480 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 479 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 322 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 51 0 220 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 345 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 139 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 84 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 61 0 64 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 11 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 115 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 250 0
29JUN26 10.00 C 0.00 0.00 0.00 16.89 -0.46 109 0 30 0
29JUN26 10.50 C 0.00 0.00 0.00 16.40 -0.40 106 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 15.84 -0.54 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 15.34 -0.52 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 14.84 -0.54 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 14.35 -0.53 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 13.93 -0.45 88 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 13.43 -0.46 84 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 12.86 -0.48 0 0 3 0
29JUN26 14.50 C 0.00 0.00 0.00 12.36 -0.48 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 11.87 -0.54 51 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.44 -0.46 69 0 2 0
29JUN26 16.00 C 0.00 0.00 0.00 10.88 -0.52 49 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 10.45 -0.46 63 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.90 -0.51 50 0 19 0
29JUN26 17.50 C 0.00 0.00 0.00 9.40 -0.51 46 0 8 0
29JUN26 18.00 C 0.00 0.00 0.00 8.91 -0.51 45 0 221 0
29JUN26 18.50 C 0.00 0.00 0.00 8.43 -0.51 46 0 50 0
29JUN26 19.00 C 0.00 0.00 0.00 7.94 -0.45 44 0 74 0
29JUN26 19.50 C 0.00 0.00 0.00 7.45 -0.48 42 0 14 0
29JUN26 20.00 C 0.00 0.00 0.00 7.10 -0.48 51 0 485 0
29JUN26 21.00 C 0.00 0.00 0.00 6.04 -0.45 41 0 53 0
29JUN26 22.00 C 0.00 0.00 0.00 5.20 -0.37 42 0 97 0
29JUN26 23.00 C 0.00 0.00 0.00 4.29 -0.46 39 0 1,462 0
29JUN26 24.00 C 0.00 0.00 0.00 3.51 -0.43 38 0 292 0
29JUN26 25.00 C 0.00 0.00 0.00 2.79 -0.51 37 0 1,572 0
29JUN26 26.00 C 0.00 0.00 0.00 2.17 -0.38 37 0 963 0
29JUN26 27.00 C 1.75 1.75 1.66 1.66 -0.34 37 2,565 5,738 +2,546
29JUN26 28.00 C 1.32 1.32 1.29 1.25 -0.27 37 39 3,755 0
29JUN26 29.00 C 1.07 1.07 0.91 0.92 -0.23 37 39 3,647 0
29JUN26 30.00 C 0.68 0.68 0.68 0.66 -0.18 37 29 7,466 -24
29JUN26 31.00 C 0.55 0.55 0.55 0.46 -0.14 36 1 898 0
29JUN26 32.00 C 0.39 0.39 0.39 0.31 -0.11 36 1 621 -1
29JUN26 33.00 C 0.00 0.00 0.00 0.21 -0.08 36 0 1,115 0
29JUN26 34.00 C 0.00 0.00 0.00 0.14 -0.05 36 0 1,317 0
29JUN26 35.00 C 0.00 0.00 0.00 0.09 -0.04 36 0 2,276 0
29JUN26 36.00 C 0.00 0.00 0.00 0.06 -0.02 36 0 1,682 0
29JUN26 37.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 1,103 0
29JUN26 38.00 C 0.00 0.00 0.00 0.03 -0.01 37 0 164 0
29JUN26 39.00 C 0.00 0.00 0.00 0.02 0.00 37 0 218 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4,357 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 205 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 266 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 58 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 156 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 126 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 47 0 22 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 49 0 19 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 51 0 547 0
30JUL26 16.00 C 0.00 0.00 0.00 10.88 -0.53 48 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 10.45 -0.46 60 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 9.90 -0.51 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 9.47 -0.44 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.92 -0.64 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.44 -0.53 45 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.02 -0.46 50 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.54 -0.46 48 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.10 -0.48 48 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.14 -0.41 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.26 -0.39 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.45 -0.33 41 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.61 -0.40 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.93 -0.38 38 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 2.35 -0.36 38 0 157 0
30JUL26 27.00 C 1.87 1.90 1.82 1.85 -0.37 37 410 1,533 +266
30JUL26 28.00 C 1.58 1.58 1.43 1.46 -0.30 38 370 460 +227
30JUL26 29.00 C 1.25 1.25 1.14 1.15 -0.22 38 2 127 +1
30JUL26 30.00 C 0.94 0.96 0.91 0.89 -0.16 38 15 105 -5
30JUL26 31.00 C 0.00 0.00 0.00 0.68 -0.13 38 0 147 0
30JUL26 32.00 C 0.00 0.00 0.00 0.52 -0.09 39 0 133 0
30JUL26 33.00 C 0.00 0.00 0.00 0.40 -0.06 39 0 151 0
30JUL26 34.00 C 0.00 0.00 0.00 0.31 -0.03 39 0 25 0
30JUL26 35.00 C 0.00 0.00 0.00 0.23 -0.01 39 0 28 0
30JUL26 36.00 C 0.00 0.00 0.00 0.18 0.00 40 0 126 0
30JUL26 37.00 C 0.00 0.00 0.00 0.14 +0.01 40 0 39 0
30JUL26 38.00 C 0.00 0.00 0.00 0.10 +0.01 40 0 34 0
30JUL26 39.00 C 0.00 0.00 0.00 0.08 +0.01 40 0 10 0
30JUL26 40.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 12.36 -0.59 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 11.96 -0.45 61 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 11.44 -0.51 56 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 10.95 -0.46 54 0 10 0
29SEP26 16.50 C 0.00 0.00 0.00 10.45 -0.46 51 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 9.90 -0.51 42 0 4 0
29SEP26 17.50 C 0.00 0.00 0.00 9.48 -0.43 48 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 8.93 -0.63 41 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 8.46 -0.51 41 0 5 0
29SEP26 19.00 C 0.00 0.00 0.00 8.02 -0.52 42 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.54 -0.48 41 0 8 0
29SEP26 20.00 C 0.00 0.00 0.00 7.10 -0.48 41 0 7 0
29SEP26 21.00 C 0.00 0.00 0.00 6.27 -0.46 41 0 112 0
29SEP26 22.00 C 5.60 5.60 5.60 5.47 -0.49 41 5 728 +5
29SEP26 23.00 C 0.00 0.00 0.00 4.72 -0.31 40 0 144 0
29SEP26 24.00 C 0.00 0.00 0.00 3.97 -0.37 38 0 296 0
29SEP26 25.00 C 0.00 0.00 0.00 3.38 -0.37 38 0 1,222 0
29SEP26 26.00 C 2.93 2.93 2.93 2.89 -0.33 39 20 1,414 +20
29SEP26 27.00 C 2.49 2.52 2.39 2.40 -0.37 38 166 3,791 +72
29SEP26 28.00 C 2.17 2.17 2.03 2.03 -0.33 38 170 2,201 +95
29SEP26 29.00 C 1.76 1.85 1.76 1.72 -0.28 39 335 1,083 +335
29SEP26 30.00 C 1.51 1.57 1.46 1.46 -0.23 39 498 1,034 +450
29SEP26 31.00 C 1.26 1.33 1.25 1.22 -0.19 39 315 636 +96
29SEP26 32.00 C 1.09 1.12 1.09 1.02 -0.17 39 102 1,012 -20
29SEP26 33.00 C 0.00 0.00 0.00 0.86 -0.13 40 0 1,714 0
29SEP26 34.00 C 0.00 0.00 0.00 0.71 -0.12 40 0 1,695 0
29SEP26 35.00 C 0.64 0.68 0.64 0.60 -0.09 40 11 1,419 -9
29SEP26 36.00 C 0.56 0.56 0.56 0.50 -0.08 40 10 2,242 -10
29SEP26 37.00 C 0.49 0.49 0.49 0.43 -0.05 41 10 337 0
29SEP26 38.00 C 0.00 0.00 0.00 0.35 -0.05 41 0 717 0
29SEP26 39.00 C 0.00 0.00 0.00 0.30 -0.03 41 0 178 0
29SEP26 40.00 C 0.33 0.33 0.33 0.25 -0.03 41 5 206 0
29SEP26 41.00 C 0.28 0.28 0.28 0.21 -0.01 42 30 177 +30
29SEP26 42.00 C 0.25 0.25 0.25 0.18 -0.01 42 10 56 0
29SEP26 43.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 125 0
29SEP26 44.00 C 0.00 0.00 0.00 0.13 0.00 42 0 19 0
29SEP26 45.00 C 0.00 0.00 0.00 0.11 0.00 42 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 10 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 0.00 43 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 0.07 0.00 43 0 190 0
30DEC26 16.00 C 0.00 0.00 0.00 10.95 -0.46 45 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 10.45 -0.46 42 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 9.92 -0.56 37 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 9.51 -0.43 41 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.05 -0.51 41 0 30 0
30DEC26 18.50 C 0.00 0.00 0.00 8.53 -0.50 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.15 -0.43 39 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.73 -0.42 39 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.31 -0.42 39 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 6.46 -0.46 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.80 -0.36 38 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 5.12 -0.44 38 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 4.49 -0.41 37 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 4.00 -0.34 38 0 344 0
30DEC26 26.00 C 0.00 0.00 0.00 3.46 -0.39 37 0 400 0
30DEC26 27.00 C 3.11 3.15 3.08 3.07 -0.33 37 724 1,482 +724
30DEC26 28.00 C 0.00 0.00 0.00 2.71 -0.29 38 0 596 0
30DEC26 29.00 C 0.00 0.00 0.00 2.39 -0.26 38 0 186 0
30DEC26 30.00 C 0.00 0.00 0.00 2.11 -0.22 38 0 231 0
30DEC26 31.00 C 0.00 0.00 0.00 1.87 -0.20 39 0 422 0
30DEC26 32.00 C 0.00 0.00 0.00 1.64 -0.18 39 0 824 0
30DEC26 33.00 C 0.00 0.00 0.00 1.46 -0.16 39 0 1,170 0
30DEC26 34.00 C 1.31 1.31 1.31 1.30 -0.14 40 1 2,192 +1
30DEC26 35.00 C 0.00 0.00 0.00 1.13 -0.13 40 0 1,147 0
30DEC26 36.00 C 0.00 0.00 0.00 0.99 -0.14 40 0 72 0
30DEC26 37.00 C 0.00 0.00 0.00 0.87 -0.12 40 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 0.77 -0.06 40 0 108 0
30DEC26 39.00 C 0.00 0.00 0.00 0.67 -0.08 40 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.62 -0.06 41 0 107 0
30DEC26 41.00 C 0.00 0.00 0.00 0.56 -0.04 41 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.50 -0.03 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.44 -0.03 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.40 -0.02 42 0 20 0
30DEC26 45.00 C 0.00 0.00 0.00 0.36 -0.02 42 0 11 0
30DEC26 46.00 C 0.00 0.00 0.00 0.32 -0.01 43 0 10 0
30DEC26 47.00 C 0.00 0.00 0.00 0.29 -0.01 43 0 2 0
30DEC26 48.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 63 0
30MAR27 16.00 C 0.00 0.00 0.00 10.95 -0.46 39 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 10.45 -0.52 37 0 10 0
30MAR27 17.00 C 0.00 0.00 0.00 9.99 -0.49 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 9.62 -0.40 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.18 -0.46 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 8.78 -0.39 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.30 -0.51 37 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 7.91 -0.50 37 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.60 -0.49 38 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 6.88 -0.47 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.22 -0.40 37 0 10 0
30MAR27 23.00 C 0.00 0.00 0.00 5.61 -0.32 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 4.98 -0.43 36 0 100 0
30MAR27 25.00 C 0.00 0.00 0.00 4.53 -0.17 37 0 28 0
30MAR27 26.00 C 0.00 0.00 0.00 4.01 -0.39 37 0 8 0
30MAR27 27.00 C 3.65 3.68 3.65 3.60 -0.37 37 28 37 +28
30MAR27 28.00 C 0.00 0.00 0.00 3.27 -0.33 37 0 14 0
30MAR27 29.00 C 0.00 0.00 0.00 2.92 -0.31 37 0 85 0
30MAR27 30.00 C 0.00 0.00 0.00 2.62 -0.30 38 0 106 0
30MAR27 31.00 C 0.00 0.00 0.00 2.35 -0.28 38 0 63 0
30MAR27 32.00 C 0.00 0.00 0.00 2.12 -0.25 38 0 3 0
30MAR27 33.00 C 0.00 0.00 0.00 1.91 -0.23 38 0 56 0
30MAR27 34.00 C 0.00 0.00 0.00 1.72 -0.22 38 0 81 0
30MAR27 35.00 C 1.55 1.60 1.55 1.57 -0.19 39 18 101 +18
30MAR27 36.00 C 0.00 0.00 0.00 1.44 -0.14 39 0 71 0
30MAR27 37.00 C 0.00 0.00 0.00 1.29 -0.13 39 0 43 0
30MAR27 38.00 C 0.00 0.00 0.00 1.21 -0.09 40 0 46 0
30MAR27 39.00 C 0.00 0.00 0.00 1.10 -0.06 40 0 19 0
30MAR27 40.00 C 0.00 0.00 0.00 0.99 -0.04 40 0 46 0
30MAR27 41.00 C 0.00 0.00 0.00 0.91 -0.05 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.82 -0.05 41 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.76 -0.02 41 0 8 0
30MAR27 44.00 C 0.73 0.73 0.73 0.71 -0.02 42 5 102 0
TOTAL CALL 6,997 120,556 +4,694
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 164 0 50 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 155 0 41 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 147 0 12 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 138 0 1,586 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 130 0 140 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 186 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 269 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 458 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 98 0 292 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 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 0.03 +0.02 66 0 952 0
29APR26 24.00 P 0.02 0.02 0.02 0.06 +0.04 58 2 1,116 -2
29APR26 25.00 P 0.07 0.07 0.06 0.13 +0.06 51 44 1,965 +3
29APR26 26.00 P 0.20 0.23 0.20 0.29 +0.11 45 31 3,087 -1
29APR26 27.00 P 0.50 0.70 0.50 0.63 +0.20 38 197 1,543 +10
29APR26 28.00 P 1.20 1.40 1.17 1.39 +0.38 44 77 2,128 -35
29APR26 29.00 P 0.00 0.00 0.00 2.29 +0.51 50 0 1,775 0
29APR26 30.00 P 3.22 3.22 3.22 3.31 +0.55 68 2,501 4,047 -25
29APR26 31.00 P 4.05 4.29 4.05 4.23 +0.39 64 128 780 +128
29APR26 32.00 P 5.05 5.27 5.05 5.21 +0.35 65 60 1,393 0
29APR26 33.00 P 0.00 0.00 0.00 6.21 +0.47 75 0 15 0
29APR26 34.00 P 7.04 7.20 7.04 7.23 +0.51 95 34 30 0
29APR26 35.00 P 0.00 0.00 0.00 8.23 +0.51 105 0 60 0
29APR26 36.00 P 0.00 0.00 0.00 9.20 +0.48 0 0 30 0
29APR26 37.00 P 0.00 0.00 0.00 10.22 +0.49 117 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.23 +0.50 131 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.21 +0.49 125 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 13.20 +0.47 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 14.21 +0.47 139 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 15.20 +0.48 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 16.22 +0.49 162 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 17.22 +0.49 169 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 18.22 +0.49 175 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 19.22 +0.49 182 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 20.22 +0.49 188 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 21.22 +0.50 194 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 68 0 430 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 61 0 110 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 45 0
28MAY26 18.00 P 0.01 0.01 0.01 0.01 0.00 54 1 221 -1
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 50 0 544 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 235 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.02 0.00 45 0 628 0
28MAY26 21.00 P 0.00 0.00 0.00 0.04 0.00 43 0 370 0
28MAY26 22.00 P 0.10 0.10 0.09 0.09 +0.02 42 62 1,392 +33
28MAY26 23.00 P 0.17 0.18 0.17 0.17 +0.03 41 52 2,417 +52
28MAY26 24.00 P 0.29 0.32 0.29 0.30 +0.05 39 20 3,768 +5
28MAY26 25.00 P 0.49 0.53 0.48 0.51 +0.08 38 156 1,877 +88
28MAY26 26.00 P 0.72 0.89 0.72 0.83 +0.13 37 325 1,688 +95
28MAY26 27.00 P 1.13 1.30 1.13 1.29 +0.21 36 17 1,678 -1
28MAY26 28.00 P 1.80 1.80 1.80 1.84 +0.25 34 10 2,605 +10
28MAY26 29.00 P 2.40 2.60 2.40 2.56 +0.31 34 20 810 +20
28MAY26 30.00 P 0.00 0.00 0.00 3.46 +0.44 38 0 741 0
28MAY26 31.00 P 0.00 0.00 0.00 4.31 +0.43 36 0 990 0
28MAY26 32.00 P 0.00 0.00 0.00 5.24 +0.38 35 0 486 0
28MAY26 33.00 P 0.00 0.00 0.00 6.24 +0.50 40 0 344 0
28MAY26 34.00 P 0.00 0.00 0.00 7.23 +0.51 43 0 315 0
28MAY26 35.00 P 0.00 0.00 0.00 8.23 +0.46 48 0 165 0
28MAY26 36.00 P 0.00 0.00 0.00 9.23 +0.46 52 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.22 +0.44 54 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.24 +0.51 61 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.24 +0.52 65 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 13.20 +0.47 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 14.23 +0.49 70 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 15.23 +0.51 73 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 16.22 +0.45 74 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 17.23 +0.46 80 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 18.22 +0.49 80 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 19.22 +0.45 83 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 20.22 +0.49 86 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 21.23 +0.51 91 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 81 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 74 0 357 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 70 0 56 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 67 0 56 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 64 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 61 0 61 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 199 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 59 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 222 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 293 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 701 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 365 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 279 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 1,550 0
29JUN26 18.50 P 0.00 0.00 0.00 0.03 -0.01 42 0 262 0
29JUN26 19.00 P 0.00 0.00 0.00 0.04 -0.01 41 0 498 0
29JUN26 19.50 P 0.00 0.00 0.00 0.06 0.00 42 0 765 0
29JUN26 20.00 P 0.00 0.00 0.00 0.08 -0.01 41 0 1,293 0
29JUN26 21.00 P 0.17 0.17 0.17 0.14 -0.01 40 2 1,485 -2
29JUN26 22.00 P 0.27 0.27 0.27 0.25 +0.01 40 10 1,870 +10
29JUN26 23.00 P 0.41 0.41 0.40 0.39 +0.03 39 106 1,546 +45
29JUN26 24.00 P 0.63 0.64 0.58 0.59 +0.04 38 278 2,209 +60
29JUN26 25.00 P 0.87 0.91 0.87 0.87 +0.07 37 112 4,369 +95
29JUN26 26.00 P 1.29 1.29 1.29 1.24 +0.12 36 10 4,513 0
29JUN26 27.00 P 1.70 1.80 1.70 1.72 +0.19 36 2,520 4,587 +2,500
29JUN26 28.00 P 2.20 2.40 2.20 2.32 +0.27 36 20 2,354 0
29JUN26 29.00 P 2.80 3.00 2.80 2.97 +0.28 36 21 2,145 +1
29JUN26 30.00 P 3.60 3.80 3.60 3.62 +0.21 33 60 3,336 -10
29JUN26 31.00 P 0.00 0.00 0.00 4.55 +0.36 36 0 2,031 0
29JUN26 32.00 P 0.00 0.00 0.00 5.41 +0.39 36 0 936 0
29JUN26 33.00 P 0.00 0.00 0.00 6.36 +0.42 38 0 239 0
29JUN26 34.00 P 0.00 0.00 0.00 7.29 +0.43 38 0 428 0
29JUN26 35.00 P 0.00 0.00 0.00 8.25 +0.48 39 0 762 0
29JUN26 36.00 P 0.00 0.00 0.00 9.23 +0.45 40 0 1,263 0
29JUN26 37.00 P 0.00 0.00 0.00 10.23 +0.43 43 0 15 0
29JUN26 38.00 P 0.00 0.00 0.00 11.24 +0.44 47 0 14 0
29JUN26 39.00 P 0.00 0.00 0.00 12.24 +0.52 50 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.20 +0.42 0 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 14.23 +0.49 54 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 15.23 +0.45 56 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 16.23 +0.46 59 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 17.23 +0.46 61 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 18.23 +0.45 63 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 19.22 +0.44 64 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 20.22 +0.49 66 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 21.23 +0.45 70 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 93 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 +0.01 42 0 55 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 +0.01 42 0 50 0
30JUL26 17.50 P 0.00 0.00 0.00 0.06 +0.02 42 0 0 0
30JUL26 18.00 P 0.11 0.12 0.11 0.08 +0.02 42 62 126 +62
30JUL26 18.50 P 0.00 0.00 0.00 0.10 +0.02 41 0 3 0
30JUL26 19.00 P 0.00 0.00 0.00 0.14 +0.03 41 0 11 0
30JUL26 19.50 P 0.00 0.00 0.00 0.18 +0.04 41 0 156 0
30JUL26 20.00 P 0.00 0.00 0.00 0.23 +0.04 41 0 60 0
30JUL26 21.00 P 0.37 0.37 0.35 0.35 +0.04 40 272 838 +272
30JUL26 22.00 P 0.54 0.54 0.51 0.51 +0.03 39 18 140 +15
30JUL26 23.00 P 0.78 0.78 0.75 0.74 +0.06 38 35 333 +20
30JUL26 24.00 P 1.08 1.08 1.00 1.04 +0.10 38 542 1,044 +406
30JUL26 25.00 P 1.38 1.46 1.35 1.40 +0.11 37 316 494 +313
30JUL26 26.00 P 1.84 1.94 1.79 1.86 +0.15 36 1,019 1,516 +960
30JUL26 27.00 P 2.39 2.45 2.39 2.40 +0.20 36 24 699 0
30JUL26 28.00 P 0.00 0.00 0.00 3.03 +0.26 36 0 167 0
30JUL26 29.00 P 0.00 0.00 0.00 3.75 +0.34 37 0 27 0
30JUL26 30.00 P 0.00 0.00 0.00 4.56 +0.36 38 0 20 0
30JUL26 31.00 P 0.00 0.00 0.00 5.31 +0.31 36 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.22 +0.39 38 0 2 0
30JUL26 33.00 P 0.00 0.00 0.00 7.10 +0.36 38 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.01 +0.44 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.88 +0.34 36 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.83 +0.46 35 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.84 +0.42 39 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.74 +0.43 30 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 12.77 +0.43 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 13.69 +0.38 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 +0.02 42 0 119 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 +0.02 41 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 45 0
29SEP26 16.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 124 0
29SEP26 16.50 P 0.00 0.00 0.00 0.08 +0.02 39 0 42 0
29SEP26 17.00 P 0.00 0.00 0.00 0.11 +0.03 40 0 98 0
29SEP26 17.50 P 0.00 0.00 0.00 0.14 +0.03 39 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.18 +0.04 39 0 272 0
29SEP26 18.50 P 0.00 0.00 0.00 0.24 +0.06 39 0 184 0
29SEP26 19.00 P 0.00 0.00 0.00 0.29 +0.06 39 0 351 0
29SEP26 19.50 P 0.41 0.41 0.41 0.36 +0.07 39 100 735 0
29SEP26 20.00 P 0.00 0.00 0.00 0.44 +0.07 39 0 4,269 0
29SEP26 21.00 P 0.68 0.68 0.67 0.63 +0.08 39 200 1,290 +200
29SEP26 22.00 P 0.92 0.92 0.83 0.84 +0.05 38 445 1,753 +283
29SEP26 23.00 P 1.21 1.21 1.21 1.14 +0.06 38 20 1,510 +20
29SEP26 24.00 P 1.57 1.57 1.47 1.49 +0.09 37 510 5,725 +458
29SEP26 25.00 P 1.99 1.99 1.89 1.90 +0.11 37 613 3,868 +561
29SEP26 26.00 P 2.47 2.47 2.39 2.39 +0.14 37 235 1,897 +146
29SEP26 27.00 P 3.05 3.05 2.95 2.97 +0.20 37 347 6,662 +227
29SEP26 28.00 P 3.64 3.64 3.64 3.56 +0.21 37 15 1,813 +15
29SEP26 29.00 P 4.26 4.26 4.26 4.28 +0.28 38 15 827 +15
29SEP26 30.00 P 0.00 0.00 0.00 5.03 +0.33 38 0 1,566 0
29SEP26 31.00 P 5.67 5.67 5.67 5.81 +0.33 38 2 1,068 +2
29SEP26 32.00 P 0.00 0.00 0.00 6.62 +0.39 39 0 1,148 0
29SEP26 33.00 P 0.00 0.00 0.00 7.43 +0.30 38 0 614 0
29SEP26 34.00 P 0.00 0.00 0.00 8.32 +0.35 39 0 308 0
29SEP26 35.00 P 0.00 0.00 0.00 9.16 +0.37 38 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 10.12 +0.43 40 0 716 0
29SEP26 37.00 P 0.00 0.00 0.00 11.03 +0.45 39 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 11.96 +0.39 39 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 12.90 +0.46 39 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 13.81 +0.37 36 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 14.82 +0.43 39 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.73 +0.48 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 16.70 +0.44 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 17.67 +0.53 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 18.72 +0.51 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 19.70 +0.45 34 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 20.69 +0.52 29 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 21.68 +0.51 0 0 0 0
30DEC26 16.00 P 0.25 0.26 0.25 0.15 +0.02 38 15 16 +15
30DEC26 16.50 P 0.00 0.00 0.00 0.19 +0.02 38 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 0.24 +0.03 38 0 155 0
30DEC26 17.50 P 0.00 0.00 0.00 0.30 +0.04 38 0 20 0
30DEC26 18.00 P 0.00 0.00 0.00 0.37 +0.05 38 0 128 0
30DEC26 18.50 P 0.00 0.00 0.00 0.45 +0.05 38 0 4 0
30DEC26 19.00 P 0.62 0.62 0.62 0.53 +0.05 38 26 77 +26
30DEC26 19.50 P 0.00 0.00 0.00 0.64 +0.07 38 0 35 0
30DEC26 20.00 P 0.00 0.00 0.00 0.75 +0.07 38 0 330 0
30DEC26 21.00 P 1.04 1.04 1.04 1.01 +0.08 38 1 187 +1
30DEC26 22.00 P 0.00 0.00 0.00 1.32 +0.10 38 0 298 0
30DEC26 23.00 P 0.00 0.00 0.00 1.67 +0.09 38 0 412 0
30DEC26 24.00 P 0.00 0.00 0.00 2.07 +0.10 38 0 388 0
30DEC26 25.00 P 0.00 0.00 0.00 2.51 +0.12 37 0 833 0
30DEC26 26.00 P 3.05 3.05 3.05 3.04 +0.17 38 20 765 +20
30DEC26 27.00 P 3.61 3.64 3.61 3.61 +0.20 38 40 992 +40
30DEC26 28.00 P 0.00 0.00 0.00 4.22 +0.21 38 0 446 0
30DEC26 29.00 P 0.00 0.00 0.00 4.90 +0.26 38 0 294 0
30DEC26 30.00 P 0.00 0.00 0.00 5.60 +0.26 38 0 175 0
30DEC26 31.00 P 0.00 0.00 0.00 6.37 +0.32 39 0 114 0
30DEC26 32.00 P 0.00 0.00 0.00 7.13 +0.29 39 0 40 0
30DEC26 33.00 P 0.00 0.00 0.00 7.96 +0.35 39 0 1,056 0
30DEC26 34.00 P 0.00 0.00 0.00 8.79 +0.34 40 0 2,077 0
30DEC26 35.00 P 0.00 0.00 0.00 9.60 +0.39 39 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 10.50 +0.33 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.34 +0.30 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.24 +0.33 40 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.15 +0.34 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.11 +0.49 40 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 15.00 +0.37 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.94 +0.38 39 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 16.87 +0.38 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 17.84 +0.44 39 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 18.78 +0.44 37 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 19.74 +0.47 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 20.76 +0.46 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 21.69 +0.45 33 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.28 +0.08 38 0 26 0
30MAR27 16.50 P 0.00 0.00 0.00 0.34 +0.09 38 0 5 0
30MAR27 17.00 P 0.48 0.48 0.48 0.41 +0.09 38 1 50 +1
30MAR27 17.50 P 0.52 0.52 0.52 0.49 +0.11 38 10 10 +10
30MAR27 18.00 P 0.00 0.00 0.00 0.58 +0.11 38 0 57 0
30MAR27 18.50 P 0.00 0.00 0.00 0.68 +0.13 38 0 6 0
30MAR27 19.00 P 0.00 0.00 0.00 0.79 +0.13 38 0 27 0
30MAR27 19.50 P 0.00 0.00 0.00 0.89 +0.12 37 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 1.03 +0.14 37 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 1.30 +0.12 37 0 274 0
30MAR27 22.00 P 1.66 1.66 1.66 1.63 +0.11 37 30 225 +30
30MAR27 23.00 P 0.00 0.00 0.00 2.01 +0.11 37 0 333 0
30MAR27 24.00 P 2.43 2.43 2.43 2.43 +0.12 37 20 427 +20
30MAR27 25.00 P 2.89 2.89 2.89 2.94 +0.17 37 20 482 +20
30MAR27 26.00 P 3.49 3.49 3.42 3.43 +0.17 37 100 474 +100
30MAR27 27.00 P 4.03 4.03 3.99 4.00 +0.19 37 260 462 +246
30MAR27 28.00 P 0.00 0.00 0.00 4.62 +0.22 37 0 56 0
30MAR27 29.00 P 0.00 0.00 0.00 5.29 +0.25 37 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 6.00 +0.26 38 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 6.71 +0.26 38 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 7.46 +0.22 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 8.25 +0.23 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.05 +0.24 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.88 +0.25 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.77 +0.32 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.64 +0.33 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.47 +0.29 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.40 +0.35 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.25 +0.32 39 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 15.21 +0.37 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.13 +0.38 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.01 +0.34 38 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 17.99 +0.50 39 0 1 0
TOTAL PUT 12,209 144,570 +7,582
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$ 75.20
29APR26 49.00 C 0.00 0.00 0.00 26.22 +0.05 101 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.22 +0.05 93 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.72 +0.05 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 20.22 +0.05 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 17.72 +0.04 0 0 0 0
29APR26 60.00 C 15.00 15.00 15.00 15.22 +0.04 0 1 1 +1
29APR26 62.50 C 0.00 0.00 0.00 12.72 +0.04 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 10.23 +0.05 42 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 7.73 +0.05 32 0 14 0
29APR26 70.00 C 0.00 0.00 0.00 5.23 +0.05 21 0 90 0
29APR26 72.50 C 0.00 0.00 0.00 2.76 +0.11 17 0 157 0
29APR26 75.00 C 0.43 0.47 0.43 0.74 +0.11 16 45 577 -45
29APR26 77.50 C 0.00 0.00 0.00 0.06 +0.03 16 0 538 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 105 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 30 0 127 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 130 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.31 +0.04 0 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.82 +0.05 36 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 20.32 +0.04 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 17.83 +0.05 21 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 15.34 +0.05 26 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 12.84 +0.04 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 10.35 +0.05 17 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 7.85 +0.04 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 5.38 +0.05 11 0 84 0
28MAY26 72.50 C 0.00 0.00 0.00 3.05 -0.05 11 0 162 0
28MAY26 75.00 C 1.17 1.17 1.16 1.28 +0.01 11 18 369 +15
28MAY26 77.50 C 0.31 0.31 0.31 0.35 +0.02 11 15 266 0
28MAY26 80.00 C 0.00 0.00 0.00 0.06 0.00 11 0 237 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 12 0 70 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 19 0 80 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 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 28.32 +0.05 32 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 27.32 +0.04 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 26.33 +0.05 39 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 25.33 +0.05 36 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 22.83 +0.04 0 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 20.34 +0.05 0 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 17.85 +0.05 25 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 15.35 +0.04 0 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 12.86 +0.05 15 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 10.37 +0.05 15 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 7.88 +0.05 12 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 5.42 -0.03 11 0 72 0
29JUN26 72.50 C 0.00 0.00 0.00 3.24 0.00 12 0 195 0
29JUN26 75.00 C 0.00 0.00 0.00 1.53 0.00 11 0 216 0
29JUN26 77.50 C 0.00 0.00 0.00 0.57 0.00 11 0 155 0
29JUN26 80.00 C 0.00 0.00 0.00 0.16 0.00 11 0 40 0
29JUN26 82.50 C 0.00 0.00 0.00 0.04 0.00 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 25.33 +0.05 32 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.83 +0.04 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.34 +0.05 23 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.85 +0.05 23 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.35 +0.04 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.86 +0.05 15 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 10.37 +0.05 13 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 7.88 +0.04 11 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 5.47 0.00 11 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 3.43 +0.01 11 0 15 0
30JUL26 75.00 C 0.00 0.00 0.00 1.82 +0.02 11 0 17 0
30JUL26 77.50 C 0.00 0.00 0.00 0.81 0.00 11 0 110 0
30JUL26 80.00 C 0.00 0.00 0.00 0.32 +0.01 11 0 144 0
30JUL26 82.50 C 0.00 0.00 0.00 0.11 +0.01 11 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.03 0.00 11 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 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 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 28.32 +0.05 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 27.32 +0.04 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 26.33 +0.05 28 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.33 +0.05 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.83 +0.04 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.34 +0.05 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.85 +0.05 17 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.35 +0.04 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.86 +0.05 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.38 +0.05 11 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 7.97 +0.04 11 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 5.77 +0.03 11 0 22 0
29SEP26 72.50 C 0.00 0.00 0.00 3.89 +0.02 11 0 26 0
29SEP26 75.00 C 2.23 2.23 2.23 2.34 0.00 11 1 51 +1
29SEP26 77.50 C 0.00 0.00 0.00 1.33 0.00 11 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.68 -0.01 11 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 0.32 0.00 11 0 2 0
29SEP26 85.00 C 0.00 0.00 0.00 0.14 -0.01 11 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 0.00 11 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 11 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 13 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 27.34 +0.04 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 26.36 +0.05 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 25.38 +0.05 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.92 +0.05 15 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.46 +0.05 13 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.85 +0.05 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.55 +0.05 11 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.12 +0.05 11 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.74 +0.04 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 8.47 +0.04 10 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.39 +0.03 10 0 141 0
30DEC26 72.50 C 0.00 0.00 0.00 4.58 +0.02 10 0 139 0
30DEC26 75.00 C 0.00 0.00 0.00 3.01 +0.01 10 0 105 0
30DEC26 77.50 C 0.00 0.00 0.00 1.91 0.00 10 0 53 0
30DEC26 80.00 C 0.00 0.00 0.00 1.15 0.00 10 0 33 0
30DEC26 82.50 C 0.00 0.00 0.00 0.65 0.00 10 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.34 0.00 10 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 0.00 11 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.09 0.00 11 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.04 0.00 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 25.66 +0.04 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.22 +0.05 13 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.77 +0.04 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.85 -0.44 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.92 +0.04 11 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.55 +0.05 11 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 11.26 +0.05 11 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 9.11 +0.06 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.14 +0.07 11 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.41 +0.06 11 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.84 +0.06 11 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 2.71 +0.06 11 0 14 0
30MAR27 80.00 C 0.00 0.00 0.00 1.84 +0.05 11 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 1.21 +0.04 11 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.76 +0.04 11 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.46 +0.02 11 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.27 +0.01 11 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.16 +0.01 11 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.09 +0.01 11 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 0.00 11 0 0 0
TOTAL CALL 80 4,706 -28
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 81 0 80 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 69 0 30 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 46 0 44 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 35 0 329 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 25 0 932 0
29APR26 72.50 P 0.00 0.00 0.00 0.03 +0.01 17 0 446 0
29APR26 75.00 P 0.54 0.55 0.43 0.52 +0.04 16 45 422 +30
29APR26 77.50 P 0.00 0.00 0.00 2.39 -0.03 19 0 99 0
29APR26 80.00 P 0.00 0.00 0.00 4.80 -0.05 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 7.30 -0.05 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 9.80 -0.05 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 12.30 -0.05 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 15.05 -0.08 92 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 17.55 -0.08 102 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 20.05 -0.08 113 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.55 -0.08 122 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 25.05 -0.08 131 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 49 0 80 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 44 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 24 0 60 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 19 0 100 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 15 0 229 0
28MAY26 70.00 P 0.09 0.09 0.09 0.02 0.00 11 3 558 0
28MAY26 72.50 P 0.31 0.31 0.31 0.20 +0.01 11 6 490 0
28MAY26 75.00 P 1.08 1.08 0.96 0.91 +0.01 11 46 574 +3
28MAY26 77.50 P 0.00 0.00 0.00 2.58 +0.01 12 0 370 0
28MAY26 80.00 P 0.00 0.00 0.00 4.80 -0.05 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 7.30 -0.05 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 9.80 -0.05 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 12.30 -0.05 0 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 15.05 -0.08 40 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 17.55 -0.08 45 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 20.05 -0.08 49 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 22.55 -0.08 54 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 25.05 -0.08 58 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 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 35 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 0.04 0.04 0.04 0.01 0.00 16 2 163 -2
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 12 0 103 0
29JUN26 70.00 P 0.00 0.00 0.00 0.14 -0.01 11 0 175 0
29JUN26 72.50 P 0.72 0.72 0.72 0.57 -0.02 11 40 332 +40
29JUN26 75.00 P 0.00 0.00 0.00 1.52 -0.02 11 0 135 0
29JUN26 77.50 P 0.00 0.00 0.00 3.14 -0.04 10 0 75 0
29JUN26 80.00 P 0.00 0.00 0.00 5.33 -0.02 11 0 15 0
29JUN26 82.50 P 0.00 0.00 0.00 7.74 -0.04 11 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 10.21 -0.04 11 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 12.70 -0.04 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 15.33 -0.14 25 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 17.91 -0.05 31 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 20.40 -0.05 33 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 22.89 -0.05 36 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 25.38 -0.05 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 26 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 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 0.30 0.30 0.30 0.25 0.00 11 15 70 +15
30JUL26 72.50 P 0.93 0.94 0.93 0.77 +0.03 11 30 137 0
30JUL26 75.00 P 0.00 0.00 0.00 1.73 0.00 11 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 3.30 0.00 10 0 15 0
30JUL26 80.00 P 0.00 0.00 0.00 5.39 -0.01 10 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 7.76 -0.04 11 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.21 -0.05 10 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.70 -0.04 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.41 -0.06 23 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.91 -0.05 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.40 -0.05 29 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.89 -0.06 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 0.05 -0.01 11 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.18 -0.01 11 0 84 0
29SEP26 70.00 P 0.00 0.00 0.00 0.50 -0.02 11 0 27 0
29SEP26 72.50 P 0.00 0.00 0.00 1.14 -0.03 11 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 2.22 -0.04 11 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 3.66 -0.05 11 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 5.59 -0.05 11 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 7.82 -0.05 11 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.23 -0.05 11 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.70 -0.05 11 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.42 -0.05 20 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 17.91 -0.05 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.40 -0.06 24 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 22.89 -0.06 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.38 -0.06 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 0.01 -0.01 11 0 14 0
30DEC26 62.50 P 0.00 0.00 0.00 0.04 -0.01 11 0 10 0
30DEC26 65.00 P 0.00 0.00 0.00 0.13 0.00 11 0 53 0
30DEC26 67.50 P 0.53 0.53 0.53 0.33 -0.01 11 2 74 +2
30DEC26 70.00 P 0.00 0.00 0.00 0.74 -0.01 11 0 40 0
30DEC26 72.50 P 0.00 0.00 0.00 1.44 -0.03 11 0 229 0
30DEC26 75.00 P 0.00 0.00 0.00 2.52 -0.04 11 0 74 0
30DEC26 77.50 P 0.00 0.00 0.00 3.89 -0.05 10 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.73 -0.05 10 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 7.89 -0.04 10 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.25 -0.04 10 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.71 -0.04 11 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.42 -0.05 17 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 17.91 -0.05 19 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.40 -0.06 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 22.89 -0.06 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.38 -0.06 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 12 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.02 0.00 12 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.05 0.00 11 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.13 +0.01 11 0 6 0
30MAR27 65.00 P 0.00 0.00 0.00 0.29 +0.01 11 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 0.60 +0.01 11 0 8 0
30MAR27 70.00 P 0.00 0.00 0.00 1.12 +0.02 11 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 1.91 +0.02 11 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.01 +0.01 11 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 4.32 0.00 11 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 6.05 -0.01 11 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.07 -0.03 11 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.33 -0.03 11 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.73 -0.04 11 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.65 -0.05 18 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.19 -0.06 20 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.59 -0.07 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.99 -0.08 22 0 0 0
TOTAL PUT 189 7,491 +88
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 51.05
29APR26 37.00 C 0.00 0.00 0.00 14.23 +0.31 150 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 13.23 +0.31 140 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 12.23 +0.31 129 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 11.11 +0.19 94 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 10.24 +0.32 111 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 9.07 +0.15 56 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 8.07 +0.15 49 0 6 0
29APR26 44.00 C 0.00 0.00 0.00 7.07 +0.15 43 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 6.07 +0.15 36 0 30 0
29APR26 46.00 C 0.00 0.00 0.00 5.07 +0.15 30 0 262 0
29APR26 47.00 C 0.00 0.00 0.00 4.08 +0.14 30 0 665 0
29APR26 48.00 C 0.00 0.00 0.00 3.10 +0.12 28 0 834 0
29APR26 49.00 C 2.19 2.19 2.19 2.20 +0.04 29 27 1,233 0
29APR26 50.00 C 1.20 1.62 1.20 1.40 +0.02 28 66 2,020 -60
29APR26 52.50 C 0.26 0.34 0.26 0.26 -0.01 29 624 1,755 -241
29APR26 55.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 561 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 493 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 47 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 63 0 107 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 74 0 60 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 84 0 3 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 94 0 10 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 13.23 +0.27 52 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 12.27 +0.27 51 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 11.28 +0.30 48 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 10.27 +0.30 43 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 9.15 +0.10 24 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 8.15 +0.14 20 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 7.17 +0.14 22 0 30 0
28MAY26 45.00 C 0.00 0.00 0.00 6.19 +0.13 22 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 5.24 +0.11 22 0 64 0
28MAY26 47.00 C 0.00 0.00 0.00 4.33 +0.09 22 0 526 0
28MAY26 48.00 C 0.00 0.00 0.00 3.48 +0.07 22 0 947 0
28MAY26 49.00 C 2.86 2.86 2.86 2.69 -0.02 21 30 1,020 +30
28MAY26 50.00 C 2.28 2.28 2.15 2.02 -0.06 21 120 2,005 +120
28MAY26 52.50 C 0.88 0.90 0.80 0.83 -0.03 21 153 2,602 +151
28MAY26 55.00 C 0.34 0.34 0.34 0.28 -0.03 22 63 725 -44
28MAY26 57.50 C 0.00 0.00 0.00 0.07 -0.02 22 0 8,104 0
28MAY26 60.00 C 0.00 0.00 0.00 0.02 0.00 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 46 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 15.34 +0.25 46 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 14.35 +0.28 44 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 13.35 +0.24 40 0 13 0
29JUN26 39.00 C 0.00 0.00 0.00 12.36 +0.24 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 11.38 +0.24 35 0 3 0
29JUN26 41.00 C 0.00 0.00 0.00 10.40 +0.23 33 0 1 0
29JUN26 42.00 C 0.00 0.00 0.00 9.27 +0.07 23 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 8.31 +0.14 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 7.38 +0.15 23 0 7 0
29JUN26 45.00 C 0.00 0.00 0.00 6.46 +0.13 23 0 82 0
29JUN26 46.00 C 0.00 0.00 0.00 5.59 +0.13 23 0 433 0
29JUN26 47.00 C 0.00 0.00 0.00 4.77 +0.12 23 0 515 0
29JUN26 48.00 C 0.00 0.00 0.00 4.01 +0.08 23 0 662 0
29JUN26 49.00 C 3.31 3.31 3.23 3.24 +0.02 22 60 1,303 +30
29JUN26 50.00 C 2.57 2.57 2.57 2.62 +0.01 22 56 3,309 +56
29JUN26 52.50 C 1.53 1.53 1.53 1.45 -0.01 22 6 4,556 0
29JUN26 55.00 C 0.74 0.74 0.74 0.73 -0.01 23 30 9,118 0
29JUN26 57.50 C 0.39 0.39 0.36 0.34 +0.01 23 138 861 0
29JUN26 60.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 457 0
29JUN26 62.50 C 0.11 0.11 0.11 0.05 0.00 23 30 350 -30
29JUN26 65.00 C 0.00 0.00 0.00 0.02 0.00 23 0 232 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 24 0 64 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2,055 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 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 38 0 77 0
30JUL26 40.00 C 0.00 0.00 0.00 11.43 +0.23 35 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 10.46 +0.23 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.30 +0.02 23 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 8.35 +0.14 23 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 7.42 +0.13 23 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.53 +0.12 23 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.69 +0.12 23 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.90 +0.11 23 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 4.17 +0.10 23 0 341 0
30JUL26 49.00 C 0.00 0.00 0.00 3.44 0.00 23 0 181 0
30JUL26 50.00 C 0.00 0.00 0.00 2.87 0.00 23 0 379 0
30JUL26 52.50 C 0.00 0.00 0.00 1.74 +0.02 23 0 270 0
30JUL26 55.00 C 1.05 1.06 1.05 0.98 +0.03 24 40 140 +40
30JUL26 57.50 C 0.00 0.00 0.00 0.50 +0.01 23 0 111 0
30JUL26 60.00 C 0.00 0.00 0.00 0.24 0.00 23 0 131 0
30JUL26 62.50 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.05 0.00 23 0 162 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 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 15.38 +0.29 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 14.40 +0.25 37 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 13.41 +0.23 34 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 12.44 +0.23 33 0 6 0
29SEP26 40.00 C 0.00 0.00 0.00 11.47 +0.21 31 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 10.52 +0.20 30 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 9.40 0.00 24 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 8.50 +0.11 24 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.63 +0.10 24 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.81 +0.09 24 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.04 +0.07 24 0 220 0
29SEP26 47.00 C 0.00 0.00 0.00 5.32 +0.06 24 0 337 0
29SEP26 48.00 C 0.00 0.00 0.00 4.66 +0.05 24 0 251 0
29SEP26 49.00 C 0.00 0.00 0.00 4.06 +0.03 24 0 507 0
29SEP26 50.00 C 0.00 0.00 0.00 3.51 -0.07 24 0 673 0
29SEP26 52.50 C 0.00 0.00 0.00 2.45 -0.02 24 0 1,338 0
29SEP26 55.00 C 0.00 0.00 0.00 1.63 0.00 24 0 231 0
29SEP26 57.50 C 0.00 0.00 0.00 1.06 0.00 24 0 323 0
29SEP26 60.00 C 0.00 0.00 0.00 0.66 -0.01 24 0 425 0
29SEP26 62.50 C 0.00 0.00 0.00 0.39 -0.02 24 0 202 0
29SEP26 65.00 C 0.00 0.00 0.00 0.23 -0.01 24 0 126 0
29SEP26 67.50 C 0.00 0.00 0.00 0.14 0.00 24 0 86 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 0.00 24 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 14.43 +0.28 31 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 13.48 +0.30 30 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 12.54 +0.24 29 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.63 +0.22 28 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.75 +0.23 27 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.90 +0.30 27 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.91 +0.09 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 8.14 +0.08 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.43 +0.07 25 0 3 0
30DEC26 46.00 C 0.00 0.00 0.00 6.75 +0.06 25 0 253 0
30DEC26 47.00 C 0.00 0.00 0.00 6.13 +0.05 25 0 1,210 0
30DEC26 48.00 C 0.00 0.00 0.00 5.53 +0.04 25 0 990 0
30DEC26 49.00 C 0.00 0.00 0.00 5.00 +0.03 25 0 90 0
30DEC26 50.00 C 0.00 0.00 0.00 4.49 -0.07 25 0 558 0
30DEC26 52.50 C 0.00 0.00 0.00 3.45 -0.05 25 0 684 0
30DEC26 55.00 C 0.00 0.00 0.00 2.60 -0.02 25 0 497 0
30DEC26 57.50 C 0.00 0.00 0.00 1.93 0.00 25 0 169 0
30DEC26 60.00 C 0.00 0.00 0.00 1.39 -0.01 25 0 224 0
30DEC26 62.50 C 0.00 0.00 0.00 0.99 -0.01 25 0 208 0
30DEC26 65.00 C 0.00 0.00 0.00 0.70 -0.01 25 0 195 0
30DEC26 67.50 C 0.00 0.00 0.00 0.48 -0.01 25 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.33 -0.01 25 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.22 -0.01 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 102 0
30MAR27 38.00 C 0.00 0.00 0.00 13.59 +0.24 27 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.71 +0.21 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.76 +0.23 25 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.02 +0.19 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.23 +0.18 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 9.53 +0.07 25 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.86 +0.07 25 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 8.20 +0.07 25 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 7.59 +0.06 25 0 31 0
30MAR27 47.00 C 0.00 0.00 0.00 7.00 +0.06 25 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 6.45 +0.04 25 0 8 0
30MAR27 49.00 C 0.00 0.00 0.00 5.94 +0.05 25 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 5.27 +0.03 25 0 8 0
30MAR27 52.50 C 0.00 0.00 0.00 4.21 +0.02 25 0 124 0
30MAR27 55.00 C 0.00 0.00 0.00 3.34 +0.02 25 0 140 0
30MAR27 57.50 C 0.00 0.00 0.00 2.63 +0.01 25 0 106 0
30MAR27 60.00 C 2.03 2.07 1.98 2.05 0.00 25 20 354 +20
30MAR27 62.50 C 0.00 0.00 0.00 1.58 -0.01 25 0 133 0
30MAR27 65.00 C 0.00 0.00 0.00 1.21 0.00 25 0 246 0
30MAR27 67.50 C 0.00 0.00 0.00 0.95 -0.02 26 0 89 0
30MAR27 70.00 C 0.00 0.00 0.00 0.74 0.00 26 0 583 0
30MAR27 72.50 C 0.00 0.00 0.00 0.56 0.00 26 0 4 0
30MAR27 75.00 C 0.00 0.00 0.00 0.41 -0.01 26 0 0 0
TOTAL CALL 1,463 62,373 +72
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 92 0 155 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 84 0 145 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 77 0 57 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 107 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 63 0 373 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 56 0 616 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,548 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,432 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,256 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 4,021 0
29APR26 48.00 P 0.07 0.07 0.07 0.04 -0.02 29 45 6,967 +45
29APR26 49.00 P 0.14 0.16 0.12 0.14 -0.04 30 124 1,751 -87
29APR26 50.00 P 0.31 0.36 0.30 0.36 -0.06 30 170 2,209 -89
29APR26 52.50 P 1.66 1.66 1.56 1.72 -0.08 30 131 883 +2
29APR26 55.00 P 0.00 0.00 0.00 3.99 -0.12 35 0 57 0
29APR26 57.50 P 0.00 0.00 0.00 6.45 -0.15 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 8.95 -0.28 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 11.45 -0.28 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 13.95 -0.28 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 16.45 -0.28 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 18.95 -0.28 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 21.45 -0.28 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 23.95 -0.27 0 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28MAY26 39.00 P 0.00 0.00 0.00 0.01 0.00 35 0 68 0
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 32 0 271 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 29 0 205 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 0 705 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 863 0
28MAY26 44.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 563 0
28MAY26 45.00 P 0.00 0.00 0.00 0.04 -0.02 22 0 995 0
28MAY26 46.00 P 0.00 0.00 0.00 0.09 -0.04 22 0 653 0
28MAY26 47.00 P 0.21 0.21 0.21 0.18 -0.06 22 30 870 0
28MAY26 48.00 P 0.00 0.00 0.00 0.34 -0.07 22 0 7,781 0
28MAY26 49.00 P 0.55 0.60 0.55 0.57 -0.07 22 85 3,818 0
28MAY26 50.00 P 0.84 0.91 0.84 0.91 -0.07 22 267 2,029 -192
28MAY26 52.50 P 2.11 2.11 2.03 2.22 -0.07 22 300 1,475 +300
28MAY26 55.00 P 0.00 0.00 0.00 4.20 -0.08 23 0 124 0
28MAY26 57.50 P 0.00 0.00 0.00 6.46 -0.16 21 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 8.95 -0.28 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 11.45 -0.28 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 13.95 -0.28 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 16.45 -0.28 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 18.95 -0.28 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 21.45 -0.28 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 23.95 -0.27 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 27 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 37 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 27 0 113 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 25 0 187 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,300 0
29JUN26 41.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 709 0
29JUN26 42.00 P 0.10 0.10 0.10 0.04 -0.01 23 10 841 0
29JUN26 43.00 P 0.00 0.00 0.00 0.08 0.00 23 0 8,613 0
29JUN26 44.00 P 0.00 0.00 0.00 0.13 -0.01 23 0 896 0
29JUN26 45.00 P 0.28 0.28 0.28 0.22 -0.02 23 30 8,069 0
29JUN26 46.00 P 0.00 0.00 0.00 0.35 -0.02 23 0 1,718 0
29JUN26 47.00 P 0.00 0.00 0.00 0.53 -0.03 23 0 1,148 0
29JUN26 48.00 P 0.82 0.82 0.82 0.78 -0.04 23 30 2,243 0
29JUN26 49.00 P 0.00 0.00 0.00 1.09 -0.06 23 0 2,728 0
29JUN26 50.00 P 1.43 1.43 1.43 1.48 -0.07 23 6 4,661 -6
29JUN26 52.50 P 0.00 0.00 0.00 2.82 -0.11 24 0 1,614 0
29JUN26 55.00 P 0.00 0.00 0.00 4.62 -0.13 24 0 742 0
29JUN26 57.50 P 0.00 0.00 0.00 6.62 -0.14 23 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 8.97 -0.26 23 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 11.45 -0.28 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 13.95 -0.28 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 16.45 -0.28 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 18.95 -0.28 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 21.45 -0.28 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 23.95 -0.27 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 26.45 -0.15 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 28.95 -0.15 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.07 -0.01 23 0 30 0
30JUL26 41.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.19 -0.01 24 0 49 0
30JUL26 43.00 P 0.00 0.00 0.00 0.29 -0.02 24 0 126 0
30JUL26 44.00 P 0.43 0.45 0.41 0.43 -0.02 24 150 202 +100
30JUL26 45.00 P 0.62 0.62 0.56 0.59 -0.05 23 102 212 +72
30JUL26 46.00 P 0.00 0.00 0.00 0.81 -0.06 23 0 214 0
30JUL26 47.00 P 1.09 1.09 1.04 1.08 -0.08 23 110 80 +50
30JUL26 48.00 P 1.45 1.46 1.36 1.43 -0.08 23 380 463 +380
30JUL26 49.00 P 1.90 1.90 1.73 1.84 -0.10 23 660 763 +583
30JUL26 50.00 P 2.29 2.29 2.20 2.33 -0.12 23 216 439 +194
30JUL26 52.50 P 0.00 0.00 0.00 3.80 -0.12 23 0 257 0
30JUL26 55.00 P 0.00 0.00 0.00 5.63 -0.09 23 0 315 0
30JUL26 57.50 P 0.00 0.00 0.00 7.74 -0.13 23 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 10.01 -0.09 23 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 12.23 -0.24 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 14.64 -0.25 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 17.09 -0.25 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 19.55 -0.26 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 22.03 -0.29 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 24.50 -0.30 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.05 -0.01 24 0 78 0
29SEP26 37.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.12 -0.01 24 0 46 0
29SEP26 39.00 P 0.00 0.00 0.00 0.18 -0.02 24 0 67 0
29SEP26 40.00 P 0.00 0.00 0.00 0.25 -0.04 24 0 330 0
29SEP26 41.00 P 0.00 0.00 0.00 0.36 -0.03 24 0 529 0
29SEP26 42.00 P 0.00 0.00 0.00 0.50 -0.01 24 0 704 0
29SEP26 43.00 P 0.00 0.00 0.00 0.66 -0.06 24 0 1,297 0
29SEP26 44.00 P 0.00 0.00 0.00 0.87 -0.04 24 0 575 0
29SEP26 45.00 P 0.00 0.00 0.00 1.09 -0.05 24 0 613 0
29SEP26 46.00 P 0.00 0.00 0.00 1.36 -0.08 24 0 3,374 0
29SEP26 47.00 P 1.67 1.67 1.66 1.67 -0.10 24 130 1,070 +130
29SEP26 48.00 P 0.00 0.00 0.00 2.07 -0.08 24 0 1,475 0
29SEP26 49.00 P 0.00 0.00 0.00 2.51 -0.08 24 0 1,114 0
29SEP26 50.00 P 0.00 0.00 0.00 3.00 -0.08 24 0 1,118 0
29SEP26 52.50 P 0.00 0.00 0.00 4.45 -0.07 24 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 6.19 -0.15 24 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 8.16 -0.15 24 0 30 0
29SEP26 60.00 P 0.00 0.00 0.00 10.17 -0.34 22 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 12.43 -0.35 21 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 14.77 -0.25 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 17.17 -0.24 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 19.59 -0.25 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 22.04 -0.28 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 24.53 -0.27 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.26 -0.02 25 0 3 0
30DEC26 38.00 P 0.00 0.00 0.00 0.36 -0.03 25 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.47 -0.04 25 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.59 -0.04 25 0 270 0
30DEC26 41.00 P 0.00 0.00 0.00 0.76 -0.05 25 0 182 0
30DEC26 42.00 P 0.00 0.00 0.00 0.95 -0.08 25 0 339 0
30DEC26 43.00 P 0.00 0.00 0.00 1.19 -0.04 25 0 435 0
30DEC26 44.00 P 0.00 0.00 0.00 1.45 -0.04 25 0 361 0
30DEC26 45.00 P 0.00 0.00 0.00 1.73 -0.05 24 0 219 0
30DEC26 46.00 P 0.00 0.00 0.00 2.05 -0.06 24 0 428 0
30DEC26 47.00 P 0.00 0.00 0.00 2.44 -0.08 24 0 1,492 0
30DEC26 48.00 P 0.00 0.00 0.00 2.85 -0.05 24 0 1,607 0
30DEC26 49.00 P 0.00 0.00 0.00 3.31 -0.05 24 0 238 0
30DEC26 50.00 P 0.00 0.00 0.00 3.81 -0.04 25 0 182 0
30DEC26 52.50 P 0.00 0.00 0.00 5.22 -0.06 24 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 6.90 -0.14 25 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 8.74 -0.15 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 10.62 -0.32 24 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 12.76 -0.33 23 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 15.00 -0.34 22 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 17.32 -0.28 20 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 19.70 -0.28 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 22.11 -0.28 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 24.56 -0.32 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.64 -0.04 25 0 41 0
30MAR27 39.00 P 0.00 0.00 0.00 0.79 -0.05 25 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 0.99 -0.04 25 0 96 0
30MAR27 41.00 P 0.00 0.00 0.00 1.19 -0.06 25 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 1.44 -0.06 25 0 116 0
30MAR27 43.00 P 0.00 0.00 0.00 1.75 -0.07 26 0 295 0
30MAR27 44.00 P 0.00 0.00 0.00 2.08 -0.07 26 0 330 0
30MAR27 45.00 P 0.00 0.00 0.00 2.41 -0.08 26 0 100 0
30MAR27 46.00 P 0.00 0.00 0.00 2.81 -0.09 26 0 140 0
30MAR27 47.00 P 0.00 0.00 0.00 3.22 -0.09 26 0 255 0
30MAR27 48.00 P 0.00 0.00 0.00 3.67 -0.11 26 0 57 0
30MAR27 49.00 P 0.00 0.00 0.00 4.16 -0.11 26 0 113 0
30MAR27 50.00 P 0.00 0.00 0.00 4.67 -0.11 26 0 169 0
30MAR27 52.50 P 0.00 0.00 0.00 6.11 -0.13 26 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 7.61 -0.27 26 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 9.49 -0.24 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 11.41 -0.24 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 13.45 -0.35 27 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 15.58 -0.26 27 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 17.78 -0.28 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 20.04 -0.28 25 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 22.34 -0.29 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 24.70 -0.27 0 0 0 0
TOTAL PUT 2,976 101,653 +1,482
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$ 27.66
24APR26 17.00 C 0.00 0.00 0.00 10.66 +0.78 0 0 0 0
24APR26 17.50 C 0.00 0.00 0.00 10.16 +0.78 0 0 0 0
24APR26 18.00 C 0.00 0.00 0.00 9.66 +0.78 0 0 0 0
24APR26 18.50 C 0.00 0.00 0.00 9.16 +0.78 0 0 0 0
24APR26 19.00 C 0.00 0.00 0.00 8.66 +0.78 0 0 0 0
24APR26 19.50 C 0.00 0.00 0.00 8.16 +0.78 0 0 0 0
24APR26 20.00 C 0.00 0.00 0.00 7.66 +0.78 0 0 0 0
24APR26 21.00 C 0.00 0.00 0.00 6.66 +0.78 0 0 0 0
24APR26 22.00 C 0.00 0.00 0.00 5.66 +0.78 0 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 4.66 +0.78 0 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 3.66 +0.78 0 0 0 0
24APR26 25.00 C 1.86 1.86 1.86 2.66 +0.78 0 30 30 +30
24APR26 26.00 C 1.20 1.70 1.20 1.70 +0.76 82 97 322 -268
24APR26 27.00 C 0.33 0.70 0.24 0.70 +0.46 41 412 4,182 -3
24APR26 28.00 C 0.06 0.14 0.02 0.10 +0.07 39 269 2,001 -6
24APR26 29.00 C 0.01 0.01 0.01 0.01 0.00 49 1 320 0
24APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 106 0
24APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 103 0 60 0
24APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
24APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
24APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
24APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 191 0 0 0
24APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 211 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 230 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 248 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 265 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 13.17 +0.78 184 0 10 0
29APR26 15.00 C 0.00 0.00 0.00 12.67 +0.76 174 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 12.16 +0.77 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 11.67 +0.78 155 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 11.17 +0.76 146 0 29 0
29APR26 17.00 C 0.00 0.00 0.00 10.67 +0.78 138 0 30 0
29APR26 17.50 C 0.00 0.00 0.00 10.17 +0.78 129 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 9.67 +0.78 121 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 9.17 +0.78 113 0 30 0
29APR26 19.00 C 0.00 0.00 0.00 8.67 +0.78 105 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 8.17 +0.78 98 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 7.67 +0.78 91 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 6.67 +0.78 77 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 5.67 +0.78 63 0 205 0
29APR26 23.00 C 0.00 0.00 0.00 4.67 +0.78 50 0 243 0
29APR26 24.00 C 0.00 0.00 0.00 3.68 +0.79 52 0 102 0
29APR26 25.00 C 0.00 0.00 0.00 2.66 +0.78 0 0 1,439 0
29APR26 26.00 C 1.07 1.52 1.07 1.72 +0.69 35 11 4,267 -10
29APR26 27.00 C 0.55 0.93 0.39 0.89 +0.45 34 918 6,335 +19
29APR26 28.00 C 0.16 0.40 0.15 0.38 +0.24 37 1,212 4,171 +29
29APR26 29.00 C 0.05 0.15 0.05 0.12 +0.09 37 410 3,204 +42
29APR26 30.00 C 0.03 0.06 0.03 0.03 +0.02 38 1,154 4,548 -534
29APR26 31.00 C 0.02 0.02 0.02 0.01 0.00 42 196 1,505 0
29APR26 32.00 C 0.01 0.01 0.01 0.01 0.00 51 73 4,487 -13
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 61 0 851 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 1,161 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,414 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1,057 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 108 0 512 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 115 0 504 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 121 0 676 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 128 0 675 0
30APR26 17.00 C 0.00 0.00 0.00 10.67 +0.78 123 0 0 0
30APR26 17.50 C 0.00 0.00 0.00 10.17 +0.78 115 0 0 0
30APR26 18.00 C 0.00 0.00 0.00 9.67 +0.78 107 0 0 0
30APR26 18.50 C 0.00 0.00 0.00 9.17 +0.78 99 0 0 0
30APR26 19.00 C 0.00 0.00 0.00 8.67 +0.78 92 0 0 0
30APR26 19.50 C 0.00 0.00 0.00 8.17 +0.78 85 0 0 0
30APR26 20.00 C 0.00 0.00 0.00 7.67 +0.78 78 0 0 0
30APR26 21.00 C 0.00 0.00 0.00 6.67 +0.78 63 0 0 0
30APR26 22.00 C 0.00 0.00 0.00 5.67 +0.78 45 0 0 0
30APR26 23.00 C 0.00 0.00 0.00 4.67 +0.78 0 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 3.68 +0.78 47 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 2.69 +0.80 39 0 0 0
30APR26 26.00 C 0.00 0.00 0.00 1.76 +0.70 38 0 202 0
30APR26 27.00 C 0.43 0.94 0.43 0.95 +0.47 36 86 235 +67
30APR26 28.00 C 0.17 0.35 0.17 0.43 +0.25 37 138 140 +106
30APR26 29.00 C 0.12 0.18 0.12 0.16 +0.11 38 47 50 +25
30APR26 30.00 C 0.00 0.00 0.00 0.05 +0.04 39 0 0 0
30APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 93 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 12.16 +0.74 0 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 11.70 +0.78 64 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 11.20 +0.78 59 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 10.67 +0.75 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 10.20 +0.78 45 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 9.70 +0.78 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 9.20 +0.78 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 8.70 +0.78 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 8.17 +0.74 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 7.71 +0.78 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 6.71 +0.78 33 0 0 0
28MAY26 22.00 C 5.50 5.50 5.50 5.72 +0.73 32 5 306 +5
28MAY26 23.00 C 0.00 0.00 0.00 4.74 +0.76 31 0 436 0
28MAY26 24.00 C 0.00 0.00 0.00 3.80 +0.73 32 0 310 0
28MAY26 25.00 C 2.57 2.57 2.57 2.84 +0.66 27 1 1,406 -1
28MAY26 26.00 C 1.89 1.89 1.89 2.08 +0.58 30 1 2,222 -1
28MAY26 27.00 C 0.90 1.37 0.90 1.44 +0.47 30 169 1,394 +83
28MAY26 28.00 C 0.75 0.97 0.73 0.95 +0.34 31 177 4,234 +59
28MAY26 29.00 C 0.46 0.64 0.39 0.62 +0.27 32 88 3,785 +10
28MAY26 30.00 C 0.30 0.42 0.23 0.36 +0.18 32 292 6,280 +178
28MAY26 31.00 C 0.20 0.28 0.20 0.20 +0.11 32 403 1,458 +317
28MAY26 32.00 C 0.15 0.15 0.15 0.11 +0.06 32 36 1,459 +4
28MAY26 33.00 C 0.08 0.13 0.08 0.06 +0.04 33 140 1,413 -24
28MAY26 34.00 C 0.09 0.10 0.09 0.03 +0.02 33 250 670 -88
28MAY26 35.00 C 0.07 0.07 0.07 0.02 +0.01 35 436 653 -376
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 516 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 287 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 419 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 849 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 47 0 335 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,033 0
29JUN26 11.50 C 0.00 0.00 0.00 16.17 +0.76 0 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 15.67 +0.76 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 15.20 +0.78 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 14.70 +0.80 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 14.20 +0.78 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 13.70 +0.77 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 13.21 +0.78 62 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 12.67 +0.76 0 0 76 0
29JUN26 15.50 C 0.00 0.00 0.00 12.21 +0.79 47 0 50 0
29JUN26 16.00 C 11.23 11.23 11.23 11.71 +0.78 0 63 4,400 0
29JUN26 16.50 C 0.00 0.00 0.00 11.22 +0.79 54 0 8,801 0
29JUN26 17.00 C 0.00 0.00 0.00 10.71 +0.77 0 0 4,130 0
29JUN26 17.50 C 0.00 0.00 0.00 10.20 +0.78 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 9.72 +0.78 41 0 46 0
29JUN26 18.50 C 0.00 0.00 0.00 9.22 +0.78 35 0 113 0
29JUN26 19.00 C 0.00 0.00 0.00 8.72 +0.80 0 0 278 0
29JUN26 19.50 C 0.00 0.00 0.00 8.22 +0.77 0 0 60 0
29JUN26 20.00 C 7.20 7.30 7.20 7.73 +0.78 34 5 275 -3
29JUN26 21.00 C 6.50 6.50 6.50 6.74 +0.78 33 5 24 0
29JUN26 22.00 C 0.00 0.00 0.00 5.76 +0.76 31 0 1,146 0
29JUN26 23.00 C 0.00 0.00 0.00 4.81 +0.83 31 0 909 0
29JUN26 24.00 C 0.00 0.00 0.00 3.91 +0.71 31 0 2,003 0
29JUN26 25.00 C 2.34 2.34 2.32 3.09 +0.73 31 60 2,862 0
29JUN26 26.00 C 1.90 2.12 1.69 2.36 +0.63 31 108 5,767 +17
29JUN26 27.00 C 1.25 1.69 1.22 1.70 +0.48 30 920 5,025 +73
29JUN26 28.00 C 1.01 1.26 1.01 1.26 +0.39 31 395 3,207 +67
29JUN26 29.00 C 0.67 0.85 0.65 0.90 +0.33 32 17 1,856 +9
29JUN26 30.00 C 0.44 0.58 0.44 0.61 +0.25 32 33 4,582 +33
29JUN26 31.00 C 0.00 0.00 0.00 0.39 +0.17 32 0 2,585 0
29JUN26 32.00 C 0.35 0.35 0.35 0.25 +0.12 32 17 1,698 +3
29JUN26 33.00 C 0.25 0.25 0.25 0.16 +0.08 32 50 1,031 +4
29JUN26 34.00 C 0.20 0.20 0.20 0.10 +0.05 32 42 362 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 +0.03 32 0 815 0
29JUN26 36.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 224 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 375 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 31 0 467 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 426 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 509 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 105 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 121 0
30JUL26 17.00 C 0.00 0.00 0.00 10.71 +0.77 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 10.22 +0.78 41 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 9.72 +0.78 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.22 +0.78 30 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 8.72 +0.78 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.23 +0.78 34 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.73 +0.78 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.75 +0.77 32 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.79 +0.76 32 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.81 +0.67 28 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.02 +0.70 32 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.25 +0.72 32 0 103 0
30JUL26 26.00 C 2.20 2.20 2.20 2.50 +0.56 30 1 182 0
30JUL26 27.00 C 0.00 0.00 0.00 1.94 +0.49 30 0 141 0
30JUL26 28.00 C 1.25 1.49 1.24 1.49 +0.39 31 139 669 +137
30JUL26 29.00 C 0.86 1.01 0.86 1.15 +0.34 32 29 300 0
30JUL26 30.00 C 0.92 0.92 0.92 0.87 +0.30 32 4 233 0
30JUL26 31.00 C 0.63 0.63 0.63 0.63 +0.23 32 10 839 0
30JUL26 32.00 C 0.00 0.00 0.00 0.45 +0.18 32 0 200 0
30JUL26 33.00 C 0.48 0.48 0.48 0.32 +0.14 32 3 206 +3
30JUL26 34.00 C 0.00 0.00 0.00 0.23 +0.11 32 0 30 0
30JUL26 35.00 C 0.27 0.29 0.27 0.16 +0.08 32 55 88 +50
30JUL26 36.00 C 0.00 0.00 0.00 0.11 +0.06 32 0 10 0
30JUL26 37.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 7 0
30JUL26 38.00 C 0.00 0.00 0.00 0.05 +0.03 32 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 15.20 +0.78 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 14.70 +0.78 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 14.20 +0.78 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 13.70 +0.77 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 13.21 +0.78 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 12.71 +0.78 45 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 12.21 +0.78 39 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 11.71 +0.78 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 11.22 +0.79 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 10.71 +0.77 0 0 2 0
29SEP26 17.50 C 0.00 0.00 0.00 10.22 +0.78 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 9.72 +0.78 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.23 +0.78 35 0 6 0
29SEP26 19.00 C 0.00 0.00 0.00 8.73 +0.77 32 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 8.25 +0.77 34 0 4 0
29SEP26 20.00 C 0.00 0.00 0.00 7.77 +0.77 34 0 21 0
29SEP26 21.00 C 0.00 0.00 0.00 6.84 +0.75 34 0 179 0
29SEP26 22.00 C 0.00 0.00 0.00 5.79 +0.56 26 0 421 0
29SEP26 23.00 C 0.00 0.00 0.00 5.13 +0.68 33 0 2,043 0
29SEP26 24.00 C 0.00 0.00 0.00 4.39 +0.64 34 0 747 0
29SEP26 25.00 C 2.83 3.20 2.78 3.72 +0.68 34 16 600 +4
29SEP26 26.00 C 2.47 2.47 2.47 3.03 +0.52 32 27 896 0
29SEP26 27.00 C 1.87 2.19 1.87 2.53 +0.46 32 50 2,775 -22
29SEP26 28.00 C 0.00 0.00 0.00 2.10 +0.42 33 0 988 0
29SEP26 29.00 C 1.28 1.51 1.24 1.73 +0.38 33 33 1,207 +12
29SEP26 30.00 C 1.16 1.16 1.16 1.41 +0.33 33 10 985 +10
29SEP26 31.00 C 0.90 1.08 0.90 1.14 +0.28 33 2 469 +1
29SEP26 32.00 C 0.00 0.00 0.00 0.92 +0.23 33 0 390 0
29SEP26 33.00 C 0.69 0.69 0.69 0.76 +0.20 33 2 491 0
29SEP26 34.00 C 0.00 0.00 0.00 0.62 +0.18 34 0 422 0
29SEP26 35.00 C 0.00 0.00 0.00 0.49 +0.15 34 0 920 0
29SEP26 36.00 C 0.46 0.46 0.46 0.39 +0.13 34 10 790 0
29SEP26 37.00 C 0.00 0.00 0.00 0.30 +0.10 34 0 792 0
29SEP26 38.00 C 0.00 0.00 0.00 0.24 +0.09 34 0 103 0
29SEP26 39.00 C 0.32 0.34 0.32 0.18 +0.07 34 400 1,100 +323
29SEP26 40.00 C 0.00 0.00 0.00 0.14 +0.05 34 0 383 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 +0.04 34 0 124 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 +0.04 34 0 196 0
30DEC26 14.00 C 0.00 0.00 0.00 13.70 +0.77 0 0 40 0
30DEC26 14.50 C 0.00 0.00 0.00 13.21 +0.78 42 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 12.71 +0.78 39 0 20 0
30DEC26 15.50 C 0.00 0.00 0.00 12.21 +0.78 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 11.71 +0.78 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 11.22 +0.78 36 0 0 0
30DEC26 17.00 C 10.30 10.30 10.30 10.71 +0.77 0 1 11 0
30DEC26 17.50 C 0.00 0.00 0.00 10.22 +0.77 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.72 +0.76 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.24 +0.76 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.73 +0.72 27 0 59 0
30DEC26 19.50 C 0.00 0.00 0.00 8.30 +0.75 31 0 93 0
30DEC26 20.00 C 0.00 0.00 0.00 7.84 +0.84 31 0 114 0
30DEC26 21.00 C 0.00 0.00 0.00 6.84 +0.75 27 0 637 0
30DEC26 22.00 C 0.00 0.00 0.00 5.97 +0.65 27 0 921 0
30DEC26 23.00 C 0.00 0.00 0.00 5.26 +0.48 28 0 792 0
30DEC26 24.00 C 0.00 0.00 0.00 4.75 +0.62 31 0 991 0
30DEC26 25.00 C 0.00 0.00 0.00 4.13 +0.69 31 0 1,764 0
30DEC26 26.00 C 0.00 0.00 0.00 3.46 +0.51 30 0 2,410 0
30DEC26 27.00 C 2.35 2.35 2.35 2.97 +0.46 30 3 467 0
30DEC26 28.00 C 0.00 0.00 0.00 2.55 +0.43 30 0 2,059 0
30DEC26 29.00 C 0.00 0.00 0.00 2.17 +0.39 30 0 1,447 0
30DEC26 30.00 C 1.42 1.60 1.42 1.83 +0.34 30 10 1,756 +1
30DEC26 31.00 C 1.35 1.35 1.35 1.55 +0.31 30 3 1,217 -3
30DEC26 32.00 C 0.00 0.00 0.00 1.30 +0.28 30 0 1,222 0
30DEC26 33.00 C 1.00 1.00 1.00 1.09 +0.20 31 2 184 0
30DEC26 34.00 C 0.00 0.00 0.00 0.96 +0.23 31 0 311 0
30DEC26 35.00 C 0.00 0.00 0.00 0.79 +0.19 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.66 +0.17 31 0 391 0
30DEC26 37.00 C 0.00 0.00 0.00 0.54 +0.14 31 0 220 0
30DEC26 38.00 C 0.00 0.00 0.00 0.45 +0.13 31 0 194 0
30DEC26 39.00 C 0.00 0.00 0.00 0.36 +0.10 31 0 293 0
30DEC26 40.00 C 0.43 0.43 0.43 0.30 +0.09 31 10 99 +10
30DEC26 41.00 C 0.00 0.00 0.00 0.24 +0.07 31 0 513 0
30DEC26 42.00 C 0.00 0.00 0.00 0.20 +0.06 31 0 100 0
30MAR27 16.50 C 0.00 0.00 0.00 11.22 +0.78 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 10.71 +0.75 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 10.22 +0.74 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.72 +0.70 24 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 9.24 +0.67 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.73 +0.60 23 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.30 +0.75 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 7.84 +0.54 25 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 7.00 +0.67 26 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 6.28 +0.65 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.60 +0.45 28 0 8 0
30MAR27 24.00 C 0.00 0.00 0.00 5.12 +0.58 30 0 6 0
30MAR27 25.00 C 3.85 3.85 3.85 4.53 +0.68 30 11 1,676 -11
30MAR27 26.00 C 3.36 3.36 3.36 3.87 +0.50 29 15 6,345 -15
30MAR27 27.00 C 3.07 3.07 3.07 3.39 +0.46 29 1 8,353 +1
30MAR27 28.00 C 2.61 2.61 2.61 2.97 +0.44 29 5 5,989 +5
30MAR27 29.00 C 0.00 0.00 0.00 2.58 +0.39 29 0 91 0
30MAR27 30.00 C 2.07 2.07 2.07 2.24 +0.36 29 100 373 +100
30MAR27 31.00 C 0.00 0.00 0.00 1.94 +0.33 29 0 282 0
30MAR27 32.00 C 1.52 1.52 1.52 1.67 +0.29 29 1 402 0
30MAR27 33.00 C 0.00 0.00 0.00 1.44 +0.21 29 0 351 0
30MAR27 34.00 C 0.00 0.00 0.00 1.30 +0.24 30 0 417 0
30MAR27 35.00 C 0.00 0.00 0.00 1.12 +0.23 30 0 459 0
30MAR27 36.00 C 0.00 0.00 0.00 0.95 +0.19 30 0 54 0
30MAR27 37.00 C 0.00 0.00 0.00 0.82 +0.18 30 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.69 +0.15 30 0 128 0
30MAR27 39.00 C 0.00 0.00 0.00 0.59 +0.14 30 0 65 0
30MAR27 40.00 C 0.00 0.00 0.00 0.50 +0.12 30 0 57 0
30MAR27 41.00 C 0.00 0.00 0.00 0.42 +0.10 30 0 0 0
30MAR27 42.00 C 0.59 0.59 0.59 0.36 +0.10 30 101 173 +95
TOTAL CALL 9,821 195,508 +554
24APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 381 0 0 0
24APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 360 0 0 0
24APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 341 0 0 0
24APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 321 0 0 0
24APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 301 0 0 0
24APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 282 0 0 0
24APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 263 0 0 0
24APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 227 0 0 0
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 193 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 160 0 20 0
24APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 127 0 24 0
24APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 95 0 332 0
24APR26 26.00 P 0.02 0.02 0.01 0.01 -0.03 62 9 1,522 -9
24APR26 27.00 P 0.25 0.26 0.03 0.03 -0.35 38 106 256 +49
24APR26 28.00 P 1.17 1.17 1.17 0.42 -0.76 35 30 106 0
24APR26 29.00 P 1.59 1.61 1.59 1.38 -0.79 67 60 65 +60
24APR26 30.00 P 0.00 0.00 0.00 2.39 -0.77 106 0 0 0
24APR26 31.00 P 0.00 0.00 0.00 3.40 -0.76 143 0 0 0
24APR26 32.00 P 0.00 0.00 0.00 4.39 -0.77 167 0 0 0
24APR26 33.00 P 0.00 0.00 0.00 5.39 -0.77 194 0 1 0
24APR26 34.00 P 0.00 0.00 0.00 6.40 -0.76 227 0 0 0
24APR26 35.00 P 0.00 0.00 0.00 7.38 -0.78 235 0 0 0
24APR26 36.00 P 0.00 0.00 0.00 8.37 -0.79 248 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 9.36 -0.80 255 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 10.37 -0.79 289 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 11.41 -0.75 351 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 201 0 2,959 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 191 0 156 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 182 0 60 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 164 0 161 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 155 0 200 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 147 0 224 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 139 0 333 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 131 0 973 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 123 0 569 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 115 0 1,405 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 2,187 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2,038 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 79 0 3,928 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 10 2,416 0
29APR26 24.00 P 0.02 0.02 0.02 0.01 0.00 52 20 3,422 0
29APR26 25.00 P 0.03 0.03 0.01 0.01 -0.02 38 81 2,556 -7
29APR26 26.00 P 0.10 0.14 0.05 0.06 -0.11 37 169 3,097 -7
29APR26 27.00 P 0.50 0.59 0.22 0.25 -0.32 36 1,184 5,086 +519
29APR26 28.00 P 1.35 1.35 0.70 0.70 -0.58 36 79 2,343 +8
29APR26 29.00 P 1.88 1.88 1.64 1.49 -0.72 41 21 3,927 -20
29APR26 30.00 P 2.38 2.38 2.38 2.42 -0.77 49 4 1,281 -4
29APR26 31.00 P 0.00 0.00 0.00 3.40 -0.78 59 0 1,530 0
29APR26 32.00 P 0.00 0.00 0.00 4.39 -0.88 69 0 299 0
29APR26 33.00 P 0.00 0.00 0.00 5.40 -0.76 83 0 220 0
29APR26 34.00 P 0.00 0.00 0.00 6.40 -0.90 94 0 106 0
29APR26 35.00 P 0.00 0.00 0.00 7.38 -0.78 98 0 91 0
29APR26 36.00 P 0.00 0.00 0.00 8.37 -0.85 104 0 36 0
29APR26 37.00 P 0.00 0.00 0.00 9.40 -0.76 124 0 23 0
29APR26 38.00 P 0.00 0.00 0.00 10.37 -0.79 121 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 11.41 -0.81 146 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 12.45 -0.80 166 0 23 0
29APR26 41.00 P 0.00 0.00 0.00 13.34 -0.83 0 0 5 0
29APR26 42.00 P 0.00 0.00 0.00 14.48 -0.77 191 0 0 0
30APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
30APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
30APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
30APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 26 0
30APR26 25.00 P 0.03 0.03 0.02 0.02 -0.03 40 31 71 -1
30APR26 26.00 P 0.20 0.20 0.06 0.08 -0.12 37 50 329 +47
30APR26 27.00 P 0.39 0.41 0.35 0.30 -0.32 37 65 45 +40
30APR26 28.00 P 0.00 0.00 0.00 0.79 -0.53 39 0 10 0
30APR26 29.00 P 0.00 0.00 0.00 1.53 -0.68 42 0 0 0
30APR26 30.00 P 0.00 0.00 0.00 2.42 -0.77 46 0 0 0
30APR26 31.00 P 0.00 0.00 0.00 3.40 -0.78 55 0 0 0
30APR26 32.00 P 0.00 0.00 0.00 4.47 -0.80 79 0 0 0
30APR26 33.00 P 0.00 0.00 0.00 5.50 -0.67 95 0 0 0
30APR26 34.00 P 0.00 0.00 0.00 6.40 -0.90 87 0 0 0
30APR26 35.00 P 0.00 0.00 0.00 7.38 -0.88 91 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 8.46 -0.85 121 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 9.46 -0.95 131 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 10.37 -1.03 113 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 11.54 -0.70 163 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 75 0 106 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 71 0 348 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 196 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 64 0 150 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 295 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 57 0 255 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 462 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 51 0 397 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 47 0 313 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 44 0 1,382 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,295 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 2,326 0
28MAY26 23.00 P 0.05 0.07 0.05 0.04 -0.01 33 62 3,567 0
28MAY26 24.00 P 0.09 0.10 0.08 0.09 -0.04 32 54 2,808 +9
28MAY26 25.00 P 0.25 0.30 0.17 0.20 -0.10 32 560 2,047 -43
28MAY26 26.00 P 0.55 0.60 0.39 0.41 -0.22 31 667 3,530 +27
28MAY26 27.00 P 0.87 0.88 0.72 0.75 -0.34 31 133 1,456 +130
28MAY26 28.00 P 1.52 1.52 1.24 1.30 -0.41 33 62 2,236 +13
28MAY26 29.00 P 2.18 2.18 2.15 1.95 -0.52 34 31 3,575 +31
28MAY26 30.00 P 2.90 2.90 2.90 2.72 -0.63 35 1 1,477 0
28MAY26 31.00 P 0.00 0.00 0.00 3.59 -0.70 37 0 907 0
28MAY26 32.00 P 0.00 0.00 0.00 4.53 -0.75 40 0 832 0
28MAY26 33.00 P 0.00 0.00 0.00 5.50 -0.78 44 0 83 0
28MAY26 34.00 P 0.00 0.00 0.00 6.40 -0.93 42 0 47 0
28MAY26 35.00 P 0.00 0.00 0.00 7.38 -0.98 44 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 8.46 -0.93 56 0 13 0
28MAY26 37.00 P 0.00 0.00 0.00 9.46 -0.95 61 0 24 0
28MAY26 38.00 P 0.00 0.00 0.00 10.55 -0.85 73 0 3 0
28MAY26 39.00 P 0.00 0.00 0.00 11.54 -0.72 76 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 12.47 -0.85 74 0 2 0
28MAY26 41.00 P 0.00 0.00 0.00 13.47 -0.90 78 0 5 0
28MAY26 42.00 P 0.00 0.00 0.00 14.48 -0.82 83 0 9 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 223 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 71 0 82 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 68 0 219 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 62 0 91 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 59 0 263 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 64 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 49 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,240 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,307 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 519 0
29JUN26 18.00 P 0.01 0.01 0.01 0.01 0.00 40 6 1,385 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,401 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 35 0 2,351 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,720 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 0.00 33 0 1,489 0
29JUN26 21.00 P 0.04 0.04 0.04 0.04 -0.01 32 250 1,360 +121
29JUN26 22.00 P 0.07 0.07 0.06 0.08 -0.03 31 50 1,613 -41
29JUN26 23.00 P 0.14 0.14 0.14 0.17 -0.05 31 20 4,190 -20
29JUN26 24.00 P 0.39 0.39 0.28 0.32 -0.10 31 125 2,104 +80
29JUN26 25.00 P 0.72 0.72 0.50 0.55 -0.16 31 265 7,530 +36
29JUN26 26.00 P 1.11 1.14 0.87 0.89 -0.28 31 318 3,357 +32
29JUN26 27.00 P 1.72 1.72 1.33 1.34 -0.37 31 39 4,552 -12
29JUN26 28.00 P 2.41 2.41 1.91 1.91 -0.49 31 382 3,373 0
29JUN26 29.00 P 2.74 2.86 2.74 2.63 -0.43 33 130 1,347 0
29JUN26 30.00 P 0.00 0.00 0.00 3.32 -0.67 31 0 280 0
29JUN26 31.00 P 0.00 0.00 0.00 4.13 -0.77 31 0 1,852 0
29JUN26 32.00 P 0.00 0.00 0.00 5.15 -0.69 37 0 242 0
29JUN26 33.00 P 0.00 0.00 0.00 6.09 -0.73 39 0 10 0
29JUN26 34.00 P 0.00 0.00 0.00 7.07 -0.72 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.06 -0.68 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 8.91 -0.90 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 9.99 -0.80 50 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 10.86 -0.91 44 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 11.92 -0.84 52 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 12.91 -0.74 54 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 13.90 -0.84 56 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 14.97 -0.67 64 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 13 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.04 0.00 33 0 130 0
30JUL26 20.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 192 0
30JUL26 21.00 P 0.00 0.00 0.00 0.09 -0.02 31 0 120 0
30JUL26 22.00 P 0.00 0.00 0.00 0.18 -0.04 31 0 581 0
30JUL26 23.00 P 0.28 0.28 0.24 0.32 -0.07 31 245 704 +140
30JUL26 24.00 P 0.49 0.49 0.41 0.52 -0.11 31 22 631 +18
30JUL26 25.00 P 0.00 0.00 0.00 0.80 -0.16 31 0 1,327 0
30JUL26 26.00 P 1.19 1.19 1.09 1.17 -0.25 31 25 1,570 0
30JUL26 27.00 P 1.73 1.76 1.72 1.64 -0.38 31 122 290 +92
30JUL26 28.00 P 2.17 2.17 2.17 2.25 -0.40 32 20 576 0
30JUL26 29.00 P 0.00 0.00 0.00 2.90 -0.39 33 0 210 0
30JUL26 30.00 P 0.00 0.00 0.00 3.67 -0.40 34 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 4.34 -0.71 32 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 5.33 -0.63 36 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.23 -0.67 37 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.17 -0.71 39 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.13 -0.69 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.11 -0.70 44 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 10.09 -0.70 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 11.04 -0.77 47 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.97 -0.82 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.98 -0.78 49 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.98 -0.78 52 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 46 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 44 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 40 0 167 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 38 0 44 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 36 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 34 0 32 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 33 0 719 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 34 0 457 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 407 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 0.00 35 0 596 0
29SEP26 18.00 P 0.07 0.07 0.07 0.06 -0.01 34 2 2,646 -2
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.01 34 0 705 0
29SEP26 19.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 348 0
29SEP26 19.50 P 0.15 0.15 0.15 0.14 -0.03 33 10 1,289 -10
29SEP26 20.00 P 0.18 0.18 0.18 0.18 -0.04 33 8 756 +2
29SEP26 21.00 P 0.00 0.00 0.00 0.30 -0.05 33 0 1,090 0
29SEP26 22.00 P 0.00 0.00 0.00 0.46 -0.08 33 0 1,230 0
29SEP26 23.00 P 0.75 0.75 0.66 0.68 -0.16 33 11 3,962 +5
29SEP26 24.00 P 0.00 0.00 0.00 0.99 -0.18 34 10 615 +10
29SEP26 25.00 P 1.47 1.47 1.40 1.37 -0.21 34 79 3,880 -5
29SEP26 26.00 P 0.00 0.00 0.00 1.80 -0.26 34 6 918 0
29SEP26 27.00 P 2.66 2.66 2.66 2.30 -0.32 34 10 716 +4
29SEP26 28.00 P 3.05 3.05 3.05 2.88 -0.36 35 30 923 0
29SEP26 29.00 P 0.00 0.00 0.00 3.51 -0.41 35 0 1,028 0
29SEP26 30.00 P 0.00 0.00 0.00 4.21 -0.45 35 0 1,554 0
29SEP26 31.00 P 0.00 0.00 0.00 4.95 -0.52 36 0 628 0
29SEP26 32.00 P 0.00 0.00 0.00 5.75 -0.56 36 0 387 0
29SEP26 33.00 P 0.00 0.00 0.00 6.59 -0.60 37 0 130 0
29SEP26 34.00 P 0.00 0.00 0.00 7.46 -0.64 38 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 8.37 -0.67 39 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 9.31 -0.69 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.26 -0.72 42 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.23 -0.74 44 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.22 -0.75 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.21 -0.77 48 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 14.22 -0.77 50 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 15.23 -0.78 52 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 567 0
30DEC26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.02 0.00 32 0 154 0
30DEC26 15.50 P 0.00 0.00 0.00 0.03 -0.01 32 0 180 0
30DEC26 16.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 80 0
30DEC26 16.50 P 0.00 0.00 0.00 0.06 0.00 32 0 228 0
30DEC26 17.00 P 0.00 0.00 0.00 0.07 -0.02 31 0 130 0
30DEC26 17.50 P 0.00 0.00 0.00 0.10 -0.01 31 0 208 0
30DEC26 18.00 P 0.00 0.00 0.00 0.13 -0.02 31 0 494 0
30DEC26 18.50 P 0.00 0.00 0.00 0.16 -0.03 31 0 561 0
30DEC26 19.00 P 0.24 0.24 0.24 0.21 -0.04 31 3 537 +3
30DEC26 19.50 P 0.00 0.00 0.00 0.26 -0.05 31 0 146 0
30DEC26 20.00 P 0.39 0.39 0.39 0.32 -0.07 31 2 3,418 0
30DEC26 21.00 P 0.00 0.00 0.00 0.49 -0.08 31 0 630 0
30DEC26 22.00 P 0.80 0.80 0.72 0.70 -0.11 31 20 808 -4
30DEC26 23.00 P 1.12 1.12 1.08 0.97 -0.14 31 12 901 0
30DEC26 24.00 P 1.52 1.52 1.52 1.30 -0.17 32 10 855 0
30DEC26 25.00 P 1.85 1.85 1.85 1.68 -0.21 32 8 1,774 -8
30DEC26 26.00 P 2.36 2.36 2.36 2.13 -0.26 32 1 620 -1
30DEC26 27.00 P 0.00 0.00 0.00 2.63 -0.32 32 0 360 0
30DEC26 28.00 P 0.00 0.00 0.00 3.21 -0.35 32 0 563 0
30DEC26 29.00 P 0.00 0.00 0.00 3.83 -0.39 32 0 745 0
30DEC26 30.00 P 0.00 0.00 0.00 4.50 -0.45 32 0 354 0
30DEC26 31.00 P 0.00 0.00 0.00 5.23 -0.49 33 0 222 0
30DEC26 32.00 P 0.00 0.00 0.00 6.00 -0.53 33 0 30 0
30DEC26 33.00 P 0.00 0.00 0.00 6.81 -0.57 34 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 7.66 -0.59 34 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 8.53 -0.64 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 9.44 -0.66 36 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 10.36 -0.70 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 11.32 -0.71 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 12.28 -0.73 39 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 13.26 -0.75 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 14.25 -0.76 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 15.26 -0.76 44 0 0 0
30MAR27 16.50 P 0.13 0.13 0.13 0.10 -0.02 30 2 304 +2
30MAR27 17.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 16 0
30MAR27 17.50 P 0.00 0.00 0.00 0.17 -0.02 30 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 0.21 -0.04 30 0 145 0
30MAR27 18.50 P 0.00 0.00 0.00 0.26 -0.04 30 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 0.32 -0.06 30 0 62 0
30MAR27 19.50 P 0.45 0.45 0.45 0.39 -0.07 30 5 103 -5
30MAR27 20.00 P 0.00 0.00 0.00 0.47 -0.08 30 0 223 0
30MAR27 21.00 P 0.69 0.69 0.69 0.67 -0.10 30 6 139 +6
30MAR27 22.00 P 0.00 0.00 0.00 0.92 -0.12 30 0 117 0
30MAR27 23.00 P 0.00 0.00 0.00 1.21 -0.16 30 0 3,591 0
30MAR27 24.00 P 1.80 1.80 1.80 1.55 -0.21 30 10 126 0
30MAR27 25.00 P 2.14 2.14 2.12 1.96 -0.23 31 7 1,398 0
30MAR27 26.00 P 2.93 2.93 2.93 2.42 -0.28 31 1 6,343 -1
30MAR27 27.00 P 0.00 0.00 0.00 2.93 -0.33 31 0 8,154 0
30MAR27 28.00 P 0.00 0.00 0.00 3.50 -0.35 31 0 3,275 0
30MAR27 29.00 P 0.00 0.00 0.00 4.11 -0.41 31 0 126 0
30MAR27 30.00 P 0.00 0.00 0.00 4.78 -0.44 31 0 64 0
30MAR27 31.00 P 0.00 0.00 0.00 5.49 -0.48 32 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 6.24 -0.52 32 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.03 -0.54 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 7.85 -0.58 33 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.70 -0.61 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.58 -0.65 34 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.49 -0.67 34 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 11.42 -0.69 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 12.37 -0.71 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 13.33 -0.73 37 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 14.30 -0.75 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 15.30 -0.75 40 0 0 0
TOTAL PUT 5,761 190,381 +1,284
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 0.00 297 0 0 0
29JUN26 0.15 C 0.00 0.00 0.00 0.21 0.00 285 0 0 0
29JUN26 0.20 C 0.00 0.00 0.00 0.18 0.00 263 0 0 0
29JUN26 0.25 C 0.00 0.00 0.00 0.16 0.00 263 0 0 0
29JUN26 0.30 C 0.00 0.00 0.00 0.15 0.00 278 0 0 0
29JUN26 0.35 C 0.00 0.00 0.00 0.13 0.00 265 0 0 0
29JUN26 0.40 C 0.00 0.00 0.00 0.12 0.00 269 0 0 0
29JUN26 0.45 C 0.00 0.00 0.00 0.11 0.00 269 0 0 0
29JUN26 0.50 C 0.00 0.00 0.00 0.10 0.00 268 0 0 0
29JUN26 0.55 C 0.00 0.00 0.00 0.09 0.00 264 0 0 0
29JUN26 0.60 C 0.00 0.00 0.00 0.08 0.00 258 0 0 0
29JUN26 0.65 C 0.00 0.00 0.00 0.07 0.00 251 0 0 0
29JUN26 0.70 C 0.00 0.00 0.00 0.06 0.00 243 0 0 0
29JUN26 0.75 C 0.00 0.00 0.00 0.05 0.00 233 0 0 0
29JUN26 0.80 C 0.00 0.00 0.00 0.04 0.00 221 0 0 0
29JUN26 0.85 C 0.00 0.00 0.00 0.03 0.00 207 0 0 0
TOTAL CALL 0 0 0
29JUN26 0.05 P 0.00 0.00 0.00 0.01 0.00 372 0 0 0
29JUN26 0.10 P 0.00 0.00 0.00 0.02 0.00 298 0 0 0
29JUN26 0.15 P 0.00 0.00 0.00 0.04 0.00 287 0 0 0
29JUN26 0.20 P 0.00 0.00 0.00 0.06 0.00 266 0 0 0
29JUN26 0.25 P 0.00 0.00 0.00 0.09 0.00 266 0 0 0
29JUN26 0.30 P 0.00 0.00 0.00 0.13 0.00 280 0 0 0
29JUN26 0.35 P 0.00 0.00 0.00 0.16 0.00 267 0 0 0
29JUN26 0.40 P 0.00 0.00 0.00 0.20 0.00 272 0 0 0
29JUN26 0.45 P 0.00 0.00 0.00 0.24 0.00 271 0 0 0
29JUN26 0.50 P 0.00 0.00 0.00 0.28 0.00 271 0 0 0
29JUN26 0.55 P 0.00 0.00 0.00 0.32 0.00 266 0 0 0
29JUN26 0.60 P 0.00 0.00 0.00 0.37 0.00 279 0 0 0
29JUN26 0.65 P 0.00 0.00 0.00 0.41 0.00 274 0 0 0
29JUN26 0.70 P 0.00 0.00 0.00 0.45 0.00 264 0 0 0
29JUN26 0.75 P 0.00 0.00 0.00 0.50 0.00 274 0 0 0
29JUN26 0.80 P 0.00 0.00 0.00 0.54 0.00 265 0 0 0
29JUN26 0.85 P 0.00 0.00 0.00 0.59 0.00 272 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS COL - CHINA OVERSEAS CLOSING PRICE HK$ 12.54
29APR26 8.50 C 0.00 0.00 0.00 4.05 -0.09 132 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.79 -0.11 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.56 -0.09 131 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.29 -0.11 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.05 -0.10 97 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.81 -0.08 103 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.56 -0.08 94 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.04 -0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.54 -0.10 0 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.05 -0.09 35 0 30 0
29APR26 12.00 C 0.00 0.00 0.00 0.60 -0.08 37 0 212 0
29APR26 12.50 C 0.20 0.23 0.20 0.24 -0.06 33 6 525 0
29APR26 13.00 C 0.00 0.00 0.00 0.06 -0.04 32 0 387 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 -0.02 33 0 386 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 46 0 297 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 290 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 69 0 655 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 165 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 89 0 134 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 341 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 107 0 430 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 116 0 32 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 124 0 61 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 132 0 40 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 140 0 52 0
28MAY26 8.50 C 0.00 0.00 0.00 4.06 -0.08 43 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.81 -0.11 36 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.56 -0.09 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.31 -0.10 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.06 -0.09 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.81 -0.12 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.57 -0.10 34 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.08 -0.09 32 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.60 -0.09 29 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 1.20 -0.05 33 0 71 0
28MAY26 12.00 C 0.00 0.00 0.00 0.82 -0.07 32 0 240 0
28MAY26 12.50 C 0.47 0.47 0.47 0.52 -0.05 31 50 440 +50
28MAY26 13.00 C 0.27 0.27 0.27 0.30 -0.05 30 55 333 +55
28MAY26 13.50 C 0.00 0.00 0.00 0.16 -0.03 30 0 708 0
28MAY26 14.00 C 0.08 0.08 0.08 0.08 -0.02 30 25 283 -25
28MAY26 14.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 85 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 233 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 32 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 36 0 653 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 459 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,375 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 18 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29JUN26 8.50 C 0.00 0.00 0.00 4.08 -0.09 40 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.83 -0.09 37 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.57 -0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.08 -0.13 25 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.84 -0.12 30 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.58 -0.10 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 2.13 -0.09 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.70 -0.08 31 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 1.30 -0.08 30 0 40 0
29JUN26 12.00 C 0.00 0.00 0.00 0.99 -0.06 32 0 300 0
29JUN26 12.50 C 0.66 0.66 0.66 0.71 -0.05 32 15 199 +15
29JUN26 13.00 C 0.00 0.00 0.00 0.48 -0.05 31 0 118 0
29JUN26 13.50 C 0.00 0.00 0.00 0.32 -0.04 31 0 131 0
29JUN26 14.00 C 0.00 0.00 0.00 0.20 -0.03 31 0 649 0
29JUN26 14.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 1,017 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 -0.02 31 0 182 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 31 0 41 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 32 0 282 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 33 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 18 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 14 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30JUL26 8.50 C 0.00 0.00 0.00 4.08 -0.09 37 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.83 -0.09 34 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.57 -0.08 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.08 -0.13 23 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.84 -0.12 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.60 -0.08 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.16 -0.06 31 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.74 -0.08 31 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.41 -0.03 33 0 120 0
30JUL26 12.00 C 0.00 0.00 0.00 1.06 -0.07 32 0 232 0
30JUL26 12.50 C 0.00 0.00 0.00 0.80 -0.05 32 0 80 0
30JUL26 13.00 C 0.00 0.00 0.00 0.59 -0.05 32 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.42 -0.04 32 0 2 0
30JUL26 14.00 C 0.00 0.00 0.00 0.29 -0.03 31 0 5 0
30JUL26 14.50 C 0.00 0.00 0.00 0.20 -0.02 31 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.13 -0.02 31 0 3 0
30JUL26 15.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 1 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 17 0
30JUL26 16.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.08 -0.09 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.83 -0.12 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.57 -0.13 0 0 2 0
29SEP26 9.25 C 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.09 -0.14 26 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.86 -0.14 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.64 -0.14 29 0 5 0
29SEP26 10.50 C 0.00 0.00 0.00 2.23 -0.07 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.91 -0.08 33 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.58 -0.08 33 0 759 0
29SEP26 12.00 C 0.00 0.00 0.00 1.30 -0.07 33 0 772 0
29SEP26 12.50 C 0.00 0.00 0.00 1.02 -0.06 32 0 250 0
29SEP26 13.00 C 0.00 0.00 0.00 0.82 -0.06 32 0 114 0
29SEP26 13.50 C 0.00 0.00 0.00 0.66 -0.04 33 0 74 0
29SEP26 14.00 C 0.00 0.00 0.00 0.53 -0.03 33 0 142 0
29SEP26 14.50 C 0.00 0.00 0.00 0.43 -0.02 33 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 -0.03 34 0 40 0
29SEP26 15.50 C 0.00 0.00 0.00 0.26 -0.02 33 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 -0.02 33 0 32 0
29SEP26 16.50 C 0.00 0.00 0.00 0.15 -0.02 33 0 91 0
29SEP26 17.00 C 0.00 0.00 0.00 0.12 -0.01 34 0 45 0
29SEP26 17.50 C 0.00 0.00 0.00 0.09 -0.01 34 0 10 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 24 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 -0.01 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 34 0 40 0
30DEC26 8.50 C 0.00 0.00 0.00 4.10 -0.11 32 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.87 -0.11 32 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.64 -0.10 32 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.42 -0.07 32 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.14 -0.13 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.93 -0.12 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.73 -0.08 29 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.37 -0.08 29 0 34 0
30DEC26 11.00 C 0.00 0.00 0.00 2.11 -0.08 32 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.81 -0.08 32 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.55 -0.08 32 0 290 0
30DEC26 12.50 C 1.20 1.24 1.20 1.28 -0.06 31 75 465 +75
30DEC26 13.00 C 0.00 0.00 0.00 1.07 -0.07 31 0 109 0
30DEC26 13.50 C 0.00 0.00 0.00 0.90 -0.06 31 0 110 0
30DEC26 14.00 C 0.00 0.00 0.00 0.77 -0.04 32 0 64 0
30DEC26 14.50 C 0.00 0.00 0.00 0.66 -0.03 32 0 48 0
30DEC26 15.00 C 0.00 0.00 0.00 0.55 -0.04 32 0 121 0
30DEC26 15.50 C 0.00 0.00 0.00 0.45 -0.04 32 0 76 0
30DEC26 16.00 C 0.00 0.00 0.00 0.37 -0.04 32 0 47 0
30DEC26 16.50 C 0.00 0.00 0.00 0.31 -0.03 32 0 9 0
30DEC26 17.00 C 0.00 0.00 0.00 0.25 -0.03 32 0 35 0
30DEC26 17.50 C 0.00 0.00 0.00 0.20 -0.03 32 0 50 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 -0.02 32 0 145 0
30DEC26 18.50 C 0.20 0.20 0.20 0.13 -0.02 32 30 80 +30
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.01 32 0 87 0
30MAR27 8.50 C 0.00 0.00 0.00 4.15 -0.09 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.94 -0.08 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.64 -0.12 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.53 -0.07 32 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.33 -0.08 32 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.15 -0.07 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.97 -0.07 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.55 -0.06 29 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.25 -0.12 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.97 -0.12 30 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.78 -0.05 32 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.51 -0.03 31 0 143 0
30MAR27 13.00 C 0.00 0.00 0.00 1.30 -0.04 31 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.13 -0.03 31 0 17 0
30MAR27 14.00 C 0.00 0.00 0.00 0.97 -0.05 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.86 -0.03 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.76 -0.02 32 0 18 0
30MAR27 15.50 C 0.00 0.00 0.00 0.65 -0.02 32 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.56 -0.01 32 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.47 -0.02 32 0 6 0
30MAR27 17.00 C 0.00 0.00 0.00 0.40 -0.01 32 0 1 0
30MAR27 17.50 C 0.00 0.00 0.00 0.34 -0.01 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.29 0.00 32 0 10 0
30MAR27 18.50 C 0.00 0.00 0.00 0.25 0.00 32 0 2 0
30MAR27 19.00 C 0.28 0.28 0.28 0.20 -0.01 32 1 99 +1
TOTAL CALL 257 18,142 +201
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 122 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 0.00 104 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 96 0 41 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 87 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 131 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 410 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 39 0 568 0
29APR26 12.00 P 0.07 0.07 0.04 0.04 -0.01 33 195 419 -128
29APR26 12.50 P 0.00 0.00 0.00 0.19 +0.02 32 0 526 0
29APR26 13.00 P 0.00 0.00 0.00 0.50 +0.04 29 0 129 0
29APR26 13.50 P 0.00 0.00 0.00 0.97 +0.09 35 0 282 0
29APR26 14.00 P 0.00 0.00 0.00 1.46 +0.09 0 0 276 -15
29APR26 14.50 P 0.00 0.00 0.00 1.96 +0.09 0 0 30 -200
29APR26 15.00 P 0.00 0.00 0.00 2.47 +0.10 72 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 2.96 +0.09 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 3.46 +0.09 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.96 +0.08 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.46 +0.07 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.96 +0.09 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.46 +0.07 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.96 +0.07 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.46 +0.08 0 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 36 0 32 0
28MAY26 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 69 0
28MAY26 11.00 P 0.00 0.00 0.00 0.04 0.00 30 0 279 0
28MAY26 11.50 P 0.11 0.12 0.11 0.11 +0.02 30 30 889 -10
28MAY26 12.00 P 0.25 0.27 0.25 0.22 +0.01 29 7 547 +7
28MAY26 12.50 P 0.00 0.00 0.00 0.42 +0.02 29 0 320 0
28MAY26 13.00 P 0.70 0.70 0.70 0.70 +0.02 28 2 473 0
28MAY26 13.50 P 0.00 0.00 0.00 1.09 +0.05 30 0 51 0
28MAY26 14.00 P 1.65 1.65 1.65 1.51 +0.06 29 1 52 0
28MAY26 14.50 P 2.00 2.00 2.00 1.98 +0.08 30 15 32 -10
28MAY26 15.00 P 0.00 0.00 0.00 2.47 +0.10 33 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.97 +0.04 38 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.46 +0.08 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 3.99 +0.06 53 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 4.46 +0.07 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.96 +0.09 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.46 +0.05 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 5.96 +0.07 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.46 +0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 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 32 0 26 0
29JUN26 10.00 P 0.06 0.06 0.06 0.04 0.00 31 31 204 +15
29JUN26 10.50 P 0.00 0.00 0.00 0.09 +0.01 31 0 122 0
29JUN26 11.00 P 0.19 0.19 0.17 0.17 +0.01 31 45 243 0
29JUN26 11.50 P 0.00 0.00 0.00 0.30 +0.01 31 0 292 0
29JUN26 12.00 P 0.51 0.51 0.51 0.48 +0.02 30 5 526 +5
29JUN26 12.50 P 0.00 0.00 0.00 0.73 +0.03 30 0 229 0
29JUN26 13.00 P 0.00 0.00 0.00 1.05 +0.05 31 0 182 0
29JUN26 13.50 P 0.00 0.00 0.00 1.41 +0.05 31 0 216 0
29JUN26 14.00 P 0.00 0.00 0.00 1.81 +0.06 31 0 266 0
29JUN26 14.50 P 0.00 0.00 0.00 2.31 +0.07 36 0 207 0
29JUN26 15.00 P 0.00 0.00 0.00 2.77 +0.08 38 0 25 0
29JUN26 15.50 P 0.00 0.00 0.00 3.23 +0.06 38 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 3.71 +0.06 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.21 +0.09 43 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 4.69 +0.13 44 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.19 +0.09 47 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 5.69 +0.15 51 0 35 0
29JUN26 18.50 P 0.00 0.00 0.00 6.17 +0.07 50 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.68 +0.09 55 0 15 0
29JUN26 19.50 P 0.00 0.00 0.00 7.17 +0.08 56 0 15 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 1 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 +0.01 32 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.04 0.00 31 0 90 0
30JUL26 9.75 P 0.00 0.00 0.00 0.06 0.00 31 0 25 0
30JUL26 10.00 P 0.00 0.00 0.00 0.09 +0.01 32 0 31 0
30JUL26 10.50 P 0.00 0.00 0.00 0.16 +0.01 31 0 115 0
30JUL26 11.00 P 0.00 0.00 0.00 0.26 0.00 31 0 127 0
30JUL26 11.50 P 0.44 0.45 0.44 0.41 +0.01 31 40 482 +34
30JUL26 12.00 P 0.64 0.67 0.61 0.62 +0.04 31 315 1,193 +300
30JUL26 12.50 P 0.00 0.00 0.00 0.86 +0.03 30 0 663 0
30JUL26 13.00 P 0.00 0.00 0.00 1.17 +0.04 31 0 66 0
30JUL26 13.50 P 0.00 0.00 0.00 1.52 +0.04 31 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 1.91 +0.07 31 0 10 0
30JUL26 14.50 P 2.46 2.46 2.35 2.31 +0.05 30 15 15 +15
30JUL26 15.00 P 0.00 0.00 0.00 2.83 +0.06 35 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.27 +0.05 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.74 +0.09 36 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.23 +0.07 39 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.72 +0.08 41 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 +0.01 35 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 0.11 +0.01 34 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.01 34 0 100 0
29SEP26 9.75 P 0.00 0.00 0.00 0.17 0.00 33 0 142 0
29SEP26 10.00 P 0.00 0.00 0.00 0.22 +0.01 33 0 203 0
29SEP26 10.50 P 0.00 0.00 0.00 0.34 +0.01 34 0 144 0
29SEP26 11.00 P 0.00 0.00 0.00 0.49 +0.01 34 0 381 0
29SEP26 11.50 P 0.00 0.00 0.00 0.68 +0.03 34 0 1,005 0
29SEP26 12.00 P 0.00 0.00 0.00 0.91 +0.04 34 0 1,189 0
29SEP26 12.50 P 0.00 0.00 0.00 1.18 +0.04 34 0 391 0
29SEP26 13.00 P 0.00 0.00 0.00 1.48 +0.04 34 0 204 0
29SEP26 13.50 P 1.94 1.94 1.94 1.77 +0.05 33 1 141 +1
29SEP26 14.00 P 0.00 0.00 0.00 2.19 +0.05 35 0 139 0
29SEP26 14.50 P 0.00 0.00 0.00 2.59 +0.06 36 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.01 +0.06 37 0 15 0
29SEP26 15.50 P 0.00 0.00 0.00 3.45 +0.07 38 0 6 0
29SEP26 16.00 P 0.00 0.00 0.00 3.90 +0.07 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.38 +0.08 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.86 +0.09 42 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.35 +0.11 44 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.84 +0.08 46 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.32 +0.13 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.81 +0.08 49 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.29 +0.14 50 0 0 0
30DEC26 8.50 P 0.12 0.12 0.12 0.10 0.00 32 1 46 +1
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 32 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 32 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.29 0.00 32 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.35 0.00 32 0 12 0
30DEC26 10.50 P 0.00 0.00 0.00 0.49 0.00 32 0 55 0
30DEC26 11.00 P 0.00 0.00 0.00 0.66 0.00 32 0 91 0
30DEC26 11.50 P 0.93 0.93 0.93 0.87 +0.01 33 55 337 +55
30DEC26 12.00 P 0.00 0.00 0.00 1.11 +0.01 33 0 152 0
30DEC26 12.50 P 0.00 0.00 0.00 1.38 +0.02 33 0 52 0
30DEC26 13.00 P 0.00 0.00 0.00 1.68 +0.03 33 0 124 0
30DEC26 13.50 P 0.00 0.00 0.00 2.01 +0.03 33 0 77 0
30DEC26 14.00 P 0.00 0.00 0.00 2.37 +0.04 34 0 65 0
30DEC26 14.50 P 0.00 0.00 0.00 2.75 +0.05 34 0 49 0
30DEC26 15.00 P 0.00 0.00 0.00 3.15 +0.05 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 3.57 +0.05 35 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.01 +0.06 36 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 4.47 +0.07 37 0 10 0
30DEC26 17.00 P 0.00 0.00 0.00 4.93 +0.07 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.40 +0.07 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.89 +0.08 41 0 1 0
30DEC26 18.50 P 0.00 0.00 0.00 6.37 +0.12 42 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.84 +0.11 43 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 0.20 +0.01 32 0 7 0
30MAR27 9.00 P 0.00 0.00 0.00 0.24 +0.01 32 0 66 0
30MAR27 9.25 P 0.00 0.00 0.00 0.29 +0.01 32 0 64 0
30MAR27 9.50 P 0.00 0.00 0.00 0.35 +0.02 32 0 28 0
30MAR27 9.75 P 0.42 0.42 0.42 0.41 +0.02 32 75 91 +75
30MAR27 10.00 P 0.00 0.00 0.00 0.47 +0.02 32 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.63 +0.02 32 0 43 0
30MAR27 11.00 P 0.00 0.00 0.00 0.81 +0.02 32 0 16 0
30MAR27 11.50 P 0.00 0.00 0.00 1.03 +0.03 32 0 55 0
30MAR27 12.00 P 0.00 0.00 0.00 1.27 +0.03 32 0 68 0
30MAR27 12.50 P 0.00 0.00 0.00 1.55 +0.04 32 0 155 0
30MAR27 13.00 P 0.00 0.00 0.00 1.86 +0.06 33 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.19 +0.07 33 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 2.53 +0.07 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.90 +0.07 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.29 +0.07 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.70 +0.08 34 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.12 +0.08 35 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.47 -0.01 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.93 0.00 34 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.40 +0.01 35 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.89 +0.08 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.37 +0.12 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.89 +0.13 40 0 18 0
TOTAL PUT 833 17,238 +145
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$ 14.57
29APR26 9.25 C 0.00 0.00 0.00 5.32 +0.07 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.07 +0.10 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 4.82 +0.10 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.57 +0.05 0 0 2 0
29APR26 10.50 C 0.00 0.00 0.00 4.07 +0.09 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.57 +0.10 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.07 +0.09 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.57 +0.09 0 0 17 0
29APR26 12.50 C 0.00 0.00 0.00 2.07 +0.09 0 0 10 0
29APR26 13.00 C 0.00 0.00 0.00 1.58 +0.10 42 0 400 0
29APR26 13.50 C 0.00 0.00 0.00 1.08 +0.09 30 0 410 0
29APR26 14.00 C 0.00 0.00 0.00 0.61 +0.06 28 0 76 0
29APR26 14.50 C 0.00 0.00 0.00 0.24 0.00 26 0 113 0
29APR26 15.00 C 0.05 0.05 0.05 0.07 -0.01 29 5 237 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 -0.01 28 0 221 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 584 0
29APR26 16.50 C 0.01 0.01 0.01 0.01 0.00 49 1 228 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 59 0 231 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 69 0 133 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 77 0 153 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 51 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 94 0 58 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 102 0 30 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 136 0 2 0
28MAY26 9.50 C 0.00 0.00 0.00 5.09 +0.09 0 0 17 0
28MAY26 9.75 C 0.00 0.00 0.00 4.84 +0.10 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.60 +0.10 39 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.10 +0.08 32 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.61 +0.09 32 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.14 +0.10 33 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.69 +0.09 33 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.28 +0.07 32 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.93 +0.06 32 0 25 0
28MAY26 14.50 C 0.00 0.00 0.00 0.62 +0.04 31 0 13 0
28MAY26 15.00 C 0.31 0.31 0.31 0.41 +0.03 32 4 123 +4
28MAY26 15.50 C 0.18 0.18 0.18 0.25 +0.02 31 10 550 0
28MAY26 16.00 C 0.11 0.11 0.11 0.15 +0.01 32 2 210 0
28MAY26 16.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 203 0
28MAY26 17.00 C 0.00 0.00 0.00 0.04 0.00 31 0 56 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 0.00 34 0 47 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 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 38 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 50 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 5.82 +0.08 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.57 +0.08 0 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.32 +0.07 0 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.09 +0.09 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.84 +0.05 0 0 2 0
29JUN26 10.00 C 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.60 +0.08 37 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.10 +0.06 31 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.61 +0.09 31 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 2.14 +0.10 31 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.69 +0.09 30 0 132 0
29JUN26 13.50 C 0.00 0.00 0.00 1.28 +0.06 30 0 113 0
29JUN26 14.00 C 0.89 0.89 0.89 0.93 +0.06 29 8 47 -8
29JUN26 14.50 C 0.00 0.00 0.00 0.62 +0.02 28 0 462 0
29JUN26 15.00 C 0.00 0.00 0.00 0.41 +0.02 28 0 760 0
29JUN26 15.50 C 0.00 0.00 0.00 0.25 0.00 28 0 473 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 0.00 27 0 242 0
29JUN26 16.50 C 0.00 0.00 0.00 0.09 0.00 28 0 179 0
29JUN26 17.00 C 0.09 0.09 0.09 0.05 -0.01 27 24 212 +9
29JUN26 17.50 C 0.00 0.00 0.00 0.03 0.00 28 0 145 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 29 0 75 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 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 35 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.09 +0.10 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.60 +0.08 34 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.10 +0.06 29 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.61 +0.09 28 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.14 +0.10 28 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.69 +0.08 27 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.30 +0.04 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.99 +0.06 28 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.72 +0.05 28 0 5 0
30JUL26 15.00 C 0.00 0.00 0.00 0.52 +0.04 28 0 40 0
30JUL26 15.50 C 0.39 0.39 0.39 0.36 +0.03 28 15 115 0
30JUL26 16.00 C 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.17 +0.02 28 0 30 0
30JUL26 17.00 C 0.00 0.00 0.00 0.11 +0.01 27 0 15 0
30JUL26 17.50 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.03 0.00 28 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 5.84 +0.10 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.59 +0.10 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.34 +0.09 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.09 +0.09 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.84 +0.05 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.09 +0.09 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.60 +0.08 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.11 +0.07 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.61 +0.05 24 0 2 0
29SEP26 12.50 C 0.00 0.00 0.00 2.23 +0.09 30 0 30 0
29SEP26 13.00 C 0.00 0.00 0.00 1.85 +0.08 30 0 5 0
29SEP26 13.50 C 0.00 0.00 0.00 1.52 +0.07 30 0 25 0
29SEP26 14.00 C 0.00 0.00 0.00 1.20 +0.06 29 0 267 0
29SEP26 14.50 C 0.00 0.00 0.00 0.98 +0.06 29 0 18 0
29SEP26 15.00 C 0.00 0.00 0.00 0.79 +0.06 29 0 82 0
29SEP26 15.50 C 0.00 0.00 0.00 0.63 +0.05 29 0 29 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 +0.04 29 0 60 0
29SEP26 16.50 C 0.00 0.00 0.00 0.40 +0.02 30 0 29 0
29SEP26 17.00 C 0.00 0.00 0.00 0.32 +0.03 30 0 150 0
29SEP26 17.50 C 0.26 0.26 0.26 0.25 +0.02 30 4 36 -4
29SEP26 18.00 C 0.21 0.21 0.21 0.19 +0.02 30 15 170 +15
29SEP26 18.50 C 0.00 0.00 0.00 0.15 +0.02 30 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.11 +0.01 30 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 0.00 30 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 5.34 +0.09 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.09 +0.09 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.84 +0.05 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.59 +0.07 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.10 +0.10 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.63 +0.11 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.18 +0.11 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.77 +0.11 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.40 +0.10 29 0 2 0
30DEC26 13.00 C 0.00 0.00 0.00 2.08 +0.10 30 0 5 0
30DEC26 13.50 C 0.00 0.00 0.00 1.79 +0.10 30 0 53 0
30DEC26 14.00 C 0.00 0.00 0.00 1.49 +0.09 29 0 32 0
30DEC26 14.50 C 0.00 0.00 0.00 1.28 +0.09 29 0 14 0
30DEC26 15.00 C 0.00 0.00 0.00 1.08 +0.08 29 0 224 0
30DEC26 15.50 C 0.00 0.00 0.00 0.91 +0.07 29 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.77 +0.07 29 0 32 0
30DEC26 16.50 C 0.00 0.00 0.00 0.64 +0.06 29 0 21 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 +0.05 29 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.03 29 0 48 0
30DEC26 18.00 C 0.00 0.00 0.00 0.38 +0.04 30 0 85 0
30DEC26 18.50 C 0.33 0.33 0.33 0.32 +0.04 30 4 57 +4
30DEC26 19.00 C 0.00 0.00 0.00 0.26 +0.03 30 0 30 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 +0.04 30 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.17 +0.02 30 0 5 0
30DEC26 21.00 C 0.00 0.00 0.00 0.12 +0.02 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.08 +0.02 30 0 4 0
30MAR27 10.00 C 0.00 0.00 0.00 4.60 +0.08 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.12 +0.10 28 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.68 +0.10 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.28 +0.10 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.92 +0.10 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.59 +0.10 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.29 +0.09 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.02 +0.09 29 0 4 0
30MAR27 14.00 C 0.00 0.00 0.00 1.71 +0.08 28 0 2 0
30MAR27 14.50 C 1.28 1.28 1.28 1.50 +0.08 28 1 1 +1
30MAR27 15.00 C 0.00 0.00 0.00 1.30 +0.07 28 0 3 0
30MAR27 15.50 C 0.00 0.00 0.00 1.13 +0.07 28 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.98 +0.06 28 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.84 +0.06 28 0 16 0
30MAR27 17.00 C 0.00 0.00 0.00 0.73 +0.05 29 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 +0.05 29 0 6 0
30MAR27 18.00 C 0.00 0.00 0.00 0.55 +0.03 29 0 0 0
30MAR27 18.50 C 0.51 0.51 0.51 0.48 +0.05 29 15 34 +15
30MAR27 19.00 C 0.00 0.00 0.00 0.41 +0.04 29 0 9 0
30MAR27 19.50 C 0.00 0.00 0.00 0.35 +0.04 29 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.29 +0.02 29 0 184 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.15 +0.02 29 0 15 0
TOTAL CALL 108 9,535 +36
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 158 0 2 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 103 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 75 0 58 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 61 0 105 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 541 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 -0.01 34 0 567 0
29APR26 14.00 P 0.08 0.08 0.06 0.04 -0.03 29 2 233 0
29APR26 14.50 P 0.27 0.27 0.17 0.17 -0.08 27 24 213 0
29APR26 15.00 P 0.59 0.60 0.59 0.49 -0.11 28 2 252 0
29APR26 15.50 P 0.96 0.96 0.96 0.94 -0.10 30 1 80 0
29APR26 16.00 P 0.00 0.00 0.00 1.43 -0.10 0 0 64 0
29APR26 16.50 P 0.00 0.00 0.00 1.93 -0.10 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 2.43 -0.10 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 2.93 -0.10 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.43 -0.10 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 3.93 -0.10 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.43 -0.11 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.93 -0.10 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.48 -0.05 143 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.43 -0.11 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.43 -0.10 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 0.00 35 0 57 0
28MAY26 12.50 P 0.00 0.00 0.00 0.04 -0.01 33 0 92 0
28MAY26 13.00 P 0.00 0.00 0.00 0.09 -0.02 33 2 61 0
28MAY26 13.50 P 0.23 0.25 0.23 0.18 -0.03 32 3 243 +3
28MAY26 14.00 P 0.42 0.42 0.42 0.34 -0.04 33 7 282 +7
28MAY26 14.50 P 0.75 0.75 0.68 0.56 -0.05 33 21 154 +19
28MAY26 15.00 P 0.00 0.00 0.00 0.82 -0.07 32 0 164 0
28MAY26 15.50 P 0.00 0.00 0.00 1.16 -0.08 32 0 92 0
28MAY26 16.00 P 1.97 1.97 1.97 1.56 -0.08 32 1 26 0
28MAY26 16.50 P 0.00 0.00 0.00 1.99 -0.09 32 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 2.53 -0.10 42 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.02 -0.11 46 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.53 -0.11 53 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.05 -0.10 60 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.43 -0.11 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.93 -0.10 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.59 -0.11 78 0 11 0
28MAY26 21.00 P 0.00 0.00 0.00 6.62 -0.11 90 0 12 0
28MAY26 22.00 P 0.00 0.00 0.00 7.65 -0.11 101 0 12 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 62 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 44 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 49 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 39 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 17 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 229 0
29JUN26 12.00 P 0.09 0.09 0.09 0.06 -0.02 27 20 1,649 +20
29JUN26 12.50 P 0.00 0.00 0.00 0.13 -0.03 28 0 46 0
29JUN26 13.00 P 0.00 0.00 0.00 0.23 -0.04 27 0 159 0
29JUN26 13.50 P 0.00 0.00 0.00 0.40 -0.03 28 0 238 0
29JUN26 14.00 P 0.00 0.00 0.00 0.59 -0.07 27 0 229 0
29JUN26 14.50 P 0.96 0.96 0.96 0.87 -0.07 27 2 448 0
29JUN26 15.00 P 0.00 0.00 0.00 1.20 -0.07 27 0 976 0
29JUN26 15.50 P 0.00 0.00 0.00 1.59 -0.10 27 0 399 0
29JUN26 16.00 P 0.00 0.00 0.00 2.01 -0.10 27 0 31 0
29JUN26 16.50 P 0.00 0.00 0.00 2.46 -0.10 27 0 45 0
29JUN26 17.00 P 0.00 0.00 0.00 2.99 0.00 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 3.47 -0.03 36 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 3.93 -0.02 34 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.45 +0.01 40 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.94 -0.03 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.42 -0.01 42 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.88 -0.08 0 0 17 0
29JUN26 21.00 P 0.00 0.00 0.00 6.86 -0.12 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.85 -0.13 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 20 0
30JUL26 12.50 P 0.24 0.24 0.24 0.21 -0.02 28 15 18 +15
30JUL26 13.00 P 0.00 0.00 0.00 0.34 -0.02 28 0 21 0
30JUL26 13.50 P 0.00 0.00 0.00 0.50 -0.03 27 0 85 0
30JUL26 14.00 P 0.76 0.76 0.76 0.72 -0.03 27 6 135 +6
30JUL26 14.50 P 1.01 1.01 1.01 0.99 -0.04 27 6 27 +6
30JUL26 15.00 P 0.00 0.00 0.00 1.32 -0.04 27 0 52 0
30JUL26 15.50 P 0.00 0.00 0.00 1.69 -0.07 27 0 45 0
30JUL26 16.00 P 0.00 0.00 0.00 2.09 -0.08 27 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.58 -0.02 31 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.03 -0.04 32 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.49 -0.01 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.97 0.00 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.45 -0.01 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.94 -0.03 36 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.43 -0.04 37 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.93 -0.03 40 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 31 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 29 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 31 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 0.07 -0.01 30 0 84 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 -0.01 30 0 104 0
29SEP26 11.50 P 0.00 0.00 0.00 0.19 -0.01 30 0 75 0
29SEP26 12.00 P 0.00 0.00 0.00 0.29 -0.02 30 0 71 0
29SEP26 12.50 P 0.00 0.00 0.00 0.43 -0.02 30 0 88 0
29SEP26 13.00 P 0.00 0.00 0.00 0.60 -0.02 30 0 183 0
29SEP26 13.50 P 0.00 0.00 0.00 0.80 -0.03 30 0 287 0
29SEP26 14.00 P 0.00 0.00 0.00 1.05 0.00 31 0 112 0
29SEP26 14.50 P 0.00 0.00 0.00 1.33 -0.04 31 0 94 0
29SEP26 15.00 P 0.00 0.00 0.00 1.60 -0.05 30 0 38 0
29SEP26 15.50 P 0.00 0.00 0.00 1.94 -0.06 30 0 52 0
29SEP26 16.00 P 0.00 0.00 0.00 2.31 -0.06 30 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 2.78 -0.07 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.21 -0.08 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.66 -0.08 34 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.12 -0.09 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.60 -0.09 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.09 -0.09 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.58 -0.10 41 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.08 -0.10 43 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.07 -0.06 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.88 -0.25 30 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 0.07 +0.01 30 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 0.00 30 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 30 0 11 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 +0.01 30 0 34 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 +0.01 30 0 6 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 +0.01 30 0 34 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 0.00 30 0 25 0
30DEC26 12.50 P 0.00 0.00 0.00 0.64 +0.01 30 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.83 +0.01 30 0 125 0
30DEC26 13.50 P 0.00 0.00 0.00 1.05 0.00 30 0 103 0
30DEC26 14.00 P 0.00 0.00 0.00 1.29 -0.01 30 0 68 0
30DEC26 14.50 P 0.00 0.00 0.00 1.58 -0.01 31 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 1.89 -0.02 31 0 17 0
30DEC26 15.50 P 0.00 0.00 0.00 2.22 +0.04 31 0 15 0
30DEC26 16.00 P 0.00 0.00 0.00 2.59 -0.03 31 0 30 0
30DEC26 16.50 P 0.00 0.00 0.00 2.97 -0.04 32 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.38 -0.04 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.80 -0.05 33 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.24 -0.06 33 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.69 -0.07 34 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.16 -0.07 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.64 -0.08 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.08 -0.13 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.07 -0.14 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.89 -0.24 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 0.00 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.24 0.00 29 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.34 0.00 29 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.46 0.00 29 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.60 -0.01 29 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.78 0.00 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.98 -0.01 30 0 104 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 0.00 30 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.46 -0.01 30 0 71 0
30MAR27 14.50 P 0.00 0.00 0.00 1.74 -0.02 30 0 64 0
30MAR27 15.00 P 0.00 0.00 0.00 2.05 -0.03 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.38 -0.03 30 0 13 0
30MAR27 16.00 P 0.00 0.00 0.00 2.73 -0.04 30 0 15 0
30MAR27 16.50 P 0.00 0.00 0.00 3.10 -0.04 31 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.50 -0.05 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 3.80 -0.16 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.24 -0.06 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.69 -0.07 30 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.16 -0.07 32 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.64 -0.08 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.08 -0.13 32 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.07 -0.14 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.90 -0.23 29 0 0 0
TOTAL PUT 112 13,345 +76
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$ 11.75
29APR26 8.25 C 0.00 0.00 0.00 3.52 -0.20 140 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 3.25 -0.22 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.00 -0.23 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.75 -0.21 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.52 -0.21 100 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.25 -0.22 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.00 -0.21 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.75 -0.21 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.25 -0.21 0 0 15 0
29APR26 11.00 C 0.00 0.00 0.00 0.76 -0.21 28 0 90 0
29APR26 11.50 C 0.00 0.00 0.00 0.34 -0.16 31 0 264 0
29APR26 12.00 C 0.11 0.11 0.09 0.09 -0.08 30 44 636 +14
29APR26 12.50 C 0.00 0.00 0.00 0.02 -0.02 34 0 1,533 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 43 0 719 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 56 0 239 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 263 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 292 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 298 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 153 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 110 0 31 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 119 0 15 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.52 -0.21 42 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.27 -0.21 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.03 -0.20 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.81 -0.18 54 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.54 -0.20 42 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.32 -0.18 47 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.03 -0.22 30 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.78 -0.21 26 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.32 -0.19 28 0 15 0
28MAY26 11.00 C 0.00 0.00 0.00 0.90 -0.18 28 0 170 0
28MAY26 11.50 C 0.00 0.00 0.00 0.56 -0.16 28 0 162 0
28MAY26 12.00 C 0.00 0.00 0.00 0.32 -0.10 28 0 474 0
28MAY26 12.50 C 0.18 0.18 0.17 0.16 -0.06 28 116 933 +105
28MAY26 13.00 C 0.09 0.09 0.09 0.07 -0.04 28 4 767 -4
28MAY26 13.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.02 0.00 31 0 843 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,276 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 37 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.03 -0.21 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.80 -0.20 45 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.58 -0.18 50 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 3.34 -0.17 49 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.09 -0.18 45 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.85 -0.18 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.61 -0.18 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.35 -0.20 36 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.07 -0.24 27 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.85 -0.20 28 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 1.42 -0.18 28 0 75 0
29JUN26 11.00 C 1.09 1.09 1.09 1.07 -0.16 30 2 217 0
29JUN26 11.50 C 0.76 0.76 0.76 0.74 -0.14 29 15 239 0
29JUN26 12.00 C 0.00 0.00 0.00 0.49 -0.11 28 0 945 0
29JUN26 12.50 C 0.31 0.31 0.31 0.31 -0.08 28 50 964 +50
29JUN26 13.00 C 0.00 0.00 0.00 0.19 -0.06 28 0 1,415 0
29JUN26 13.50 C 0.00 0.00 0.00 0.11 -0.04 28 0 192 0
29JUN26 14.00 C 0.00 0.00 0.00 0.06 -0.03 28 0 120 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 -0.02 28 0 272 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 98 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 42 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 21 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.60 -0.19 42 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.37 -0.18 42 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.13 -0.18 40 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.89 -0.18 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.65 -0.18 36 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.43 -0.17 36 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.13 -0.24 28 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.91 -0.24 28 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.51 -0.17 28 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.18 -0.15 29 0 56 0
30JUL26 11.50 C 0.00 0.00 0.00 0.86 -0.13 28 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.63 -0.08 29 0 149 0
30JUL26 12.50 C 0.00 0.00 0.00 0.43 -0.08 28 0 25 0
30JUL26 13.00 C 0.00 0.00 0.00 0.29 -0.06 28 0 191 0
30JUL26 13.50 C 0.00 0.00 0.00 0.19 -0.04 28 0 200 0
30JUL26 14.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 84 0
30JUL26 14.50 C 0.00 0.00 0.00 0.08 -0.01 29 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.88 -0.19 40 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.64 -0.19 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.40 -0.19 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.17 -0.19 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.94 -0.19 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.72 -0.18 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.50 -0.18 33 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.21 -0.25 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.01 -0.24 28 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.63 -0.17 28 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 1.34 -0.11 30 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 1.02 -0.13 28 0 15 0
29SEP26 12.00 C 0.00 0.00 0.00 0.79 -0.11 29 0 17 0
29SEP26 12.50 C 0.00 0.00 0.00 0.59 -0.10 28 0 177 0
29SEP26 13.00 C 0.00 0.00 0.00 0.44 -0.08 28 0 189 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 -0.07 28 0 61 0
29SEP26 14.00 C 0.00 0.00 0.00 0.23 -0.06 28 0 23 0
29SEP26 14.50 C 0.00 0.00 0.00 0.16 -0.05 28 0 28 0
29SEP26 15.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 65 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.64 -0.19 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.40 -0.20 31 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.17 -0.22 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.98 -0.18 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.76 -0.19 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.56 -0.18 30 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.36 -0.17 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.10 -0.23 27 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.75 -0.17 27 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.48 -0.12 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.21 -0.10 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.96 -0.12 27 0 40 0
30DEC26 12.50 C 0.00 0.00 0.00 0.77 -0.10 27 0 73 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 -0.09 27 0 18 0
30DEC26 13.50 C 0.00 0.00 0.00 0.49 -0.07 27 0 15 0
30DEC26 14.00 C 0.00 0.00 0.00 0.38 -0.06 27 0 24 0
30DEC26 14.50 C 0.00 0.00 0.00 0.29 -0.05 27 0 7 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 -0.04 27 0 36 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.03 27 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.03 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.02 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.07 -0.02 27 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.64 -0.19 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.41 -0.20 26 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.20 -0.19 26 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.99 -0.19 26 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.79 -0.18 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.59 -0.19 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.41 -0.18 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.23 -0.25 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.90 -0.17 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.61 -0.15 26 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 1.35 -0.14 26 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.15 -0.13 27 0 18 0
30MAR27 12.50 C 0.00 0.00 0.00 0.96 -0.11 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 -0.10 27 0 9 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 -0.09 27 0 15 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 -0.07 27 0 60 0
30MAR27 14.50 C 0.00 0.00 0.00 0.42 -0.07 26 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 0.34 -0.06 27 0 28 0
30MAR27 15.50 C 0.00 0.00 0.00 0.27 -0.05 26 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.22 -0.04 27 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 -0.04 26 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
TOTAL CALL 231 15,907 +165
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 13 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 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 0.02 0.02 0.02 0.01 0.00 49 15 786 0
29APR26 11.00 P 0.02 0.02 0.02 0.01 0.00 31 15 3,131 0
29APR26 11.50 P 0.00 0.00 0.00 0.08 +0.04 30 0 751 0
29APR26 12.00 P 0.00 0.00 0.00 0.34 +0.14 31 0 463 0
29APR26 12.50 P 0.00 0.00 0.00 0.76 +0.19 31 0 1,301 0
29APR26 13.00 P 0.00 0.00 0.00 1.25 +0.21 0 0 179 0
29APR26 13.50 P 0.00 0.00 0.00 1.75 +0.21 0 0 100 0
29APR26 14.00 P 0.00 0.00 0.00 2.25 +0.21 0 0 45 0
29APR26 14.50 P 0.00 0.00 0.00 2.75 +0.21 0 0 15 0
29APR26 15.00 P 0.00 0.00 0.00 3.25 +0.21 0 0 15 0
29APR26 15.50 P 0.00 0.00 0.00 3.75 +0.20 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.25 +0.21 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 4.75 +0.21 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.25 +0.20 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.75 +0.21 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.25 +0.21 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.75 +0.21 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 137 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 38 0 27 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 31 0 115 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 156 0
28MAY26 10.50 P 0.07 0.07 0.07 0.05 +0.02 29 15 234 +5
28MAY26 11.00 P 0.15 0.15 0.13 0.13 +0.03 28 27 454 +10
28MAY26 11.50 P 0.28 0.28 0.28 0.28 +0.06 27 1 362 0
28MAY26 12.00 P 0.54 0.54 0.54 0.52 +0.09 27 10 300 +10
28MAY26 12.50 P 0.00 0.00 0.00 0.88 +0.14 27 0 177 0
28MAY26 13.00 P 0.00 0.00 0.00 1.30 +0.17 28 0 569 0
28MAY26 13.50 P 0.00 0.00 0.00 1.76 +0.19 27 0 285 0
28MAY26 14.00 P 0.00 0.00 0.00 2.25 +0.21 0 0 75 0
28MAY26 14.50 P 0.00 0.00 0.00 2.75 +0.21 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.25 +0.21 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.75 +0.20 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.25 +0.21 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.75 +0.21 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.25 +0.20 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.75 +0.21 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.25 +0.21 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.75 +0.21 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 33 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 33 0 79 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 32 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 2,018 0
29JUN26 9.50 P 0.00 0.00 0.00 0.02 0.00 28 0 17 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 +0.01 29 0 5 0
29JUN26 10.00 P 0.08 0.08 0.08 0.06 +0.01 29 10 147 0
29JUN26 10.50 P 0.15 0.15 0.15 0.13 +0.03 29 10 1,185 0
29JUN26 11.00 P 0.00 0.00 0.00 0.25 +0.04 28 0 1,717 0
29JUN26 11.50 P 0.44 0.44 0.44 0.42 +0.05 27 2 2,139 0
29JUN26 12.00 P 0.00 0.00 0.00 0.66 +0.07 27 0 519 0
29JUN26 12.50 P 0.00 0.00 0.00 1.00 +0.12 27 0 664 0
29JUN26 13.00 P 0.00 0.00 0.00 1.39 +0.15 28 0 12 0
29JUN26 13.50 P 0.00 0.00 0.00 1.81 +0.17 27 0 99 0
29JUN26 14.00 P 0.00 0.00 0.00 2.27 +0.18 27 0 90 0
29JUN26 14.50 P 0.00 0.00 0.00 2.75 +0.19 0 0 370 0
29JUN26 15.00 P 0.00 0.00 0.00 3.25 +0.20 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.75 +0.20 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.25 +0.21 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.75 +0.21 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.25 +0.20 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 5.75 +0.21 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.25 +0.21 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.75 +0.21 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 0.00 28 0 7 0
30JUL26 9.50 P 0.00 0.00 0.00 0.05 +0.01 28 0 22 0
30JUL26 9.75 P 0.00 0.00 0.00 0.07 +0.02 28 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.20 +0.04 28 0 11 0
30JUL26 11.00 P 0.00 0.00 0.00 0.35 +0.07 29 0 55 0
30JUL26 11.50 P 0.00 0.00 0.00 0.53 +0.07 28 0 58 0
30JUL26 12.00 P 0.00 0.00 0.00 0.77 +0.10 27 0 84 0
30JUL26 12.50 P 0.00 0.00 0.00 1.09 +0.13 27 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.47 +0.16 28 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 1.87 +0.17 28 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.31 +0.17 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.75 +0.16 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.26 +0.20 29 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.75 +0.20 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.25 +0.21 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.75 +0.21 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 27 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 +0.01 30 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.08 +0.02 29 0 3 0
29SEP26 9.25 P 0.13 0.13 0.13 0.10 +0.01 28 2 27 +2
29SEP26 9.50 P 0.00 0.00 0.00 0.14 +0.02 29 0 26 0
29SEP26 9.75 P 0.00 0.00 0.00 0.18 +0.02 28 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.24 +0.04 29 0 2,302 0
29SEP26 10.50 P 0.00 0.00 0.00 0.38 +0.05 29 0 101 0
29SEP26 11.00 P 0.00 0.00 0.00 0.56 +0.06 29 0 203 0
29SEP26 11.50 P 0.00 0.00 0.00 0.78 +0.08 28 0 8 0
29SEP26 12.00 P 0.00 0.00 0.00 1.03 +0.09 28 0 151 0
29SEP26 12.50 P 0.00 0.00 0.00 1.35 +0.11 28 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 1.70 +0.13 28 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 2.09 +0.15 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.52 +0.14 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.97 +0.16 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.42 +0.17 30 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 3.89 +0.18 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.36 +0.18 32 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 4.84 +0.18 33 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.32 +0.19 33 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.81 +0.19 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 6.30 +0.19 36 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.79 +0.20 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.06 +0.01 27 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 +0.02 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.14 +0.02 27 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 +0.02 27 0 5 0
30DEC26 9.50 P 0.00 0.00 0.00 0.22 +0.02 27 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.28 +0.03 27 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.34 +0.03 27 0 41 0
30DEC26 10.50 P 0.00 0.00 0.00 0.50 +0.05 27 0 87 0
30DEC26 11.00 P 0.00 0.00 0.00 0.68 +0.05 27 0 42 0
30DEC26 11.50 P 0.00 0.00 0.00 0.91 +0.08 27 0 23 0
30DEC26 12.00 P 0.00 0.00 0.00 1.18 +0.10 27 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 1.48 +0.11 26 0 20 0
30DEC26 13.00 P 0.00 0.00 0.00 1.83 +0.12 27 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 2.20 +0.14 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.63 +0.16 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.05 +0.17 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.48 +0.16 28 0 100 0
30DEC26 15.50 P 0.00 0.00 0.00 3.93 +0.17 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.40 +0.18 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.86 +0.18 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.32 +0.17 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.81 +0.17 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.30 +0.17 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.79 +0.20 31 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.09 +0.01 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.12 +0.01 26 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.20 +0.02 27 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.30 +0.02 26 0 26 0
30MAR27 9.75 P 0.00 0.00 0.00 0.37 +0.03 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 0.44 +0.04 27 0 51 0
30MAR27 10.50 P 0.00 0.00 0.00 0.61 +0.05 27 0 3 0
30MAR27 11.00 P 0.00 0.00 0.00 0.80 +0.04 26 0 10 0
30MAR27 11.50 P 0.00 0.00 0.00 1.02 +0.03 26 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 1.29 +0.10 26 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.62 +0.13 26 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.94 +0.11 26 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.32 +0.14 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.71 +0.12 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.11 +0.15 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.52 +0.14 27 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 3.95 +0.17 26 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.40 +0.18 26 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.86 +0.18 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.33 +0.18 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.81 +0.17 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.30 +0.17 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.79 +0.20 28 0 0 0
TOTAL PUT 107 23,269 +27
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$ 4.57
29APR26 3.30 C 0.00 0.00 0.00 1.27 +0.07 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 1.17 +0.06 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 1.07 +0.05 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.97 +0.07 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.87 +0.05 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.77 +0.05 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.69 +0.09 89 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 0.27 +0.05 0 0 1 0
29APR26 4.40 C 0.00 0.00 0.00 0.18 +0.04 25 0 30 0
29APR26 4.50 C 0.00 0.00 0.00 0.11 +0.03 29 0 966 0
29APR26 4.60 C 0.06 0.06 0.06 0.06 +0.02 31 664 536 -184
29APR26 4.70 C 0.03 0.03 0.03 0.03 +0.01 32 5 2,480 0
29APR26 4.80 C 0.00 0.00 0.00 0.02 +0.01 38 0 1,080 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 805 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,526 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 67 0 6,730 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 84 0 2,985 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 100 0 1,287 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 115 0 470 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 129 0 1,096 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 141 0 451 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 154 0 540 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 165 0 331 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 176 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 206 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 224 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 233 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 1.28 +0.05 47 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 1.18 +0.05 43 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.97 +0.04 0 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.87 +0.04 0 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.77 +0.04 0 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.70 +0.07 38 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 0.50 +0.06 29 0 1 0
28MAY26 4.20 C 0.00 0.00 0.00 0.41 +0.05 27 0 4 0
28MAY26 4.30 C 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.25 +0.04 25 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.19 +0.03 26 0 910 0
28MAY26 4.60 C 0.00 0.00 0.00 0.14 +0.03 26 0 1,386 0
28MAY26 4.70 C 0.09 0.10 0.09 0.10 +0.02 26 29 824 +2
28MAY26 4.80 C 0.06 0.06 0.06 0.07 +0.02 26 20 1,128 -20
28MAY26 4.90 C 0.05 0.05 0.05 0.05 +0.01 27 100 1,625 +100
28MAY26 5.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 9,916 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 665 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 273 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 731 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 404 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 1,201 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 58 0 100 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 60 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 68 0 650 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 120 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 92 0 50 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.78 +0.05 56 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.68 +0.05 51 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.58 +0.05 47 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.48 +0.04 42 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.39 +0.05 54 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.29 +0.05 50 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.19 +0.05 46 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.09 +0.05 42 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.99 +0.05 38 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.89 +0.05 34 0 3 0
29JUN26 3.80 C 0.00 0.00 0.00 0.79 +0.05 31 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.70 +0.06 32 0 34 0
29JUN26 4.00 C 0.00 0.00 0.00 0.60 +0.06 28 0 553 0
29JUN26 4.10 C 0.00 0.00 0.00 0.51 +0.06 27 0 538 0
29JUN26 4.20 C 0.00 0.00 0.00 0.42 +0.05 25 0 64 0
29JUN26 4.30 C 0.00 0.00 0.00 0.34 +0.04 25 0 5,760 0
29JUN26 4.40 C 0.00 0.00 0.00 0.27 +0.04 24 0 707 0
29JUN26 4.50 C 0.00 0.00 0.00 0.21 +0.03 24 0 397 0
29JUN26 4.60 C 0.00 0.00 0.00 0.16 +0.03 25 0 1,594 0
29JUN26 4.70 C 0.12 0.12 0.12 0.13 +0.03 26 100 1,327 +100
29JUN26 4.80 C 0.00 0.00 0.00 0.09 +0.02 25 0 2,102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.07 +0.02 26 0 880 0
29JUN26 5.00 C 0.05 0.05 0.05 0.05 +0.01 26 10 847 0
29JUN26 5.25 C 0.00 0.00 0.00 0.02 0.00 26 0 3,348 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 27 0 3,700 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 234 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,094 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 41 0 783 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,382 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 595 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 901 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 55 0 225 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 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 67 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.29 +0.05 45 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.19 +0.05 41 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.09 +0.05 38 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.99 +0.05 34 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.89 +0.05 31 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.79 +0.05 28 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.70 +0.06 29 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.60 +0.05 25 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.51 +0.05 24 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.43 +0.04 25 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.35 +0.03 24 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.28 +0.03 23 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.23 +0.03 24 0 60 0
30JUL26 4.60 C 0.00 0.00 0.00 0.19 +0.03 25 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.15 +0.03 25 0 430 0
30JUL26 4.80 C 0.11 0.11 0.11 0.12 +0.02 25 5 1,218 +5
30JUL26 4.90 C 0.00 0.00 0.00 0.09 +0.02 25 0 200 0
30JUL26 5.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 60 0
30JUL26 5.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 860 0
30JUL26 5.50 C 0.00 0.00 0.00 0.02 0.00 26 0 90 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 55 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.78 +0.05 45 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.68 +0.05 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.58 +0.05 38 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.48 +0.04 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.39 +0.05 41 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.29 +0.05 38 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.19 +0.05 35 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.09 +0.05 32 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.99 +0.05 29 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.89 +0.05 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.80 +0.06 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 +0.04 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.62 +0.06 25 0 366 0
29SEP26 4.10 C 0.00 0.00 0.00 0.53 +0.03 24 0 36 0
29SEP26 4.20 C 0.00 0.00 0.00 0.46 +0.04 24 0 30 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 +0.04 25 0 54 0
29SEP26 4.40 C 0.00 0.00 0.00 0.35 +0.04 25 0 247 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 +0.04 25 0 1,121 0
29SEP26 4.60 C 0.00 0.00 0.00 0.25 +0.02 25 0 6,526 0
29SEP26 4.70 C 0.00 0.00 0.00 0.22 +0.03 26 0 363 0
29SEP26 4.80 C 0.00 0.00 0.00 0.18 +0.02 25 0 2,496 0
29SEP26 4.90 C 0.00 0.00 0.00 0.15 +0.01 25 0 760 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 2,559 0
29SEP26 5.25 C 0.00 0.00 0.00 0.09 +0.01 27 0 956 0
29SEP26 5.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 2,432 0
29SEP26 5.75 C 0.00 0.00 0.00 0.04 +0.01 28 0 1,624 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 27 0 334 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 26 0 237 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 29 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 31 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 33 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 46 0 150 0
30DEC26 3.10 C 0.00 0.00 0.00 1.48 +0.04 29 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 1.39 +0.05 34 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.29 +0.05 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.19 +0.05 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.09 +0.05 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.99 +0.05 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 +0.05 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 +0.05 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.64 +0.05 22 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.57 +0.04 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.51 +0.05 23 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.45 +0.04 23 0 38 0
30DEC26 4.40 C 0.00 0.00 0.00 0.40 +0.04 23 0 133 0
30DEC26 4.50 C 0.00 0.00 0.00 0.36 +0.04 24 0 680 0
30DEC26 4.60 C 0.00 0.00 0.00 0.31 +0.03 23 0 67 0
30DEC26 4.70 C 0.00 0.00 0.00 0.28 +0.03 24 0 95 0
30DEC26 4.80 C 0.00 0.00 0.00 0.24 +0.02 24 0 387 0
30DEC26 4.90 C 0.20 0.20 0.20 0.21 +0.01 24 3 1,064 +3
30DEC26 5.00 C 0.00 0.00 0.00 0.18 +0.01 24 0 1,284 0
30DEC26 5.25 C 0.00 0.00 0.00 0.13 +0.01 24 0 982 0
30DEC26 5.50 C 0.09 0.09 0.09 0.09 +0.01 24 30 705 +30
30DEC26 5.75 C 0.00 0.00 0.00 0.06 0.00 24 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.04 0.00 24 0 219 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 0.00 25 0 91 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 0.00 25 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 28 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 32 0 240 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.29 +0.05 27 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.19 +0.05 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.09 +0.05 22 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.00 +0.05 22 0 3 0
30MAR27 3.70 C 0.00 0.00 0.00 0.91 +0.04 22 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.83 +0.05 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.76 +0.05 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.70 +0.06 23 0 21 0
30MAR27 4.10 C 0.00 0.00 0.00 0.63 +0.05 23 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.58 +0.05 23 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.52 +0.04 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.47 +0.04 23 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.43 +0.04 24 0 30 0
30MAR27 4.60 C 0.00 0.00 0.00 0.39 +0.05 24 0 2,504 0
30MAR27 4.70 C 0.00 0.00 0.00 0.35 +0.04 24 0 7 0
30MAR27 4.80 C 0.00 0.00 0.00 0.31 +0.04 24 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.28 +0.03 24 0 13 0
30MAR27 5.00 C 0.00 0.00 0.00 0.25 +0.02 24 0 98 0
30MAR27 5.25 C 0.00 0.00 0.00 0.20 +0.03 25 0 1,148 0
30MAR27 5.50 C 0.00 0.00 0.00 0.15 +0.03 25 0 2,210 0
30MAR27 5.75 C 0.00 0.00 0.00 0.11 +0.02 25 0 1,110 0
30MAR27 6.00 C 0.00 0.00 0.00 0.08 +0.01 25 0 104 0
30MAR27 6.25 C 0.00 0.00 0.00 0.06 +0.01 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
TOTAL CALL 966 107,294 +36
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 78 0 628 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 67 0 330 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 57 0 1,321 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 47 0 1,693 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 37 0 1,224 0
29APR26 4.40 P 0.02 0.02 0.01 0.02 0.00 33 45 2,591 +16
29APR26 4.50 P 0.04 0.04 0.04 0.04 -0.02 30 2 984 -2
29APR26 4.60 P 0.09 0.09 0.08 0.09 -0.04 31 25 981 0
29APR26 4.70 P 0.17 0.17 0.17 0.16 -0.04 33 6 16,716 0
29APR26 4.80 P 0.00 0.00 0.00 0.25 -0.06 39 0 787 0
29APR26 4.90 P 0.00 0.00 0.00 0.34 -0.06 41 0 1,195 0
29APR26 5.00 P 0.00 0.00 0.00 0.44 -0.06 50 0 328 0
29APR26 5.25 P 0.00 0.00 0.00 0.70 -0.05 80 0 298 0
29APR26 5.50 P 0.00 0.00 0.00 0.96 -0.04 110 0 45 0
29APR26 5.75 P 0.00 0.00 0.00 1.21 -0.04 129 0 10 0
29APR26 6.00 P 0.00 0.00 0.00 1.46 -0.04 145 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.69 -0.06 181 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.94 -0.06 192 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.69 -0.06 221 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.94 -0.06 230 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 4.18 -0.07 0 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 143 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 28 0 726 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 0.00 28 0 1,259 0
28MAY26 4.20 P 0.00 0.00 0.00 0.03 0.00 27 0 923 0
28MAY26 4.30 P 0.04 0.04 0.04 0.04 -0.02 24 10 438 +10
28MAY26 4.40 P 0.00 0.00 0.00 0.07 -0.02 25 0 1,638 0
28MAY26 4.50 P 0.10 0.11 0.10 0.11 -0.02 26 11 4,922 +11
28MAY26 4.60 P 0.15 0.15 0.15 0.16 -0.03 26 5 599 +5
28MAY26 4.70 P 0.00 0.00 0.00 0.23 -0.03 28 0 742 0
28MAY26 4.80 P 0.00 0.00 0.00 0.30 -0.04 28 0 495 0
28MAY26 4.90 P 0.00 0.00 0.00 0.38 -0.05 29 0 658 0
28MAY26 5.00 P 0.00 0.00 0.00 0.46 -0.05 29 0 1,192 0
28MAY26 5.25 P 0.00 0.00 0.00 0.70 -0.05 35 0 652 0
28MAY26 5.50 P 0.00 0.00 0.00 0.96 -0.04 47 0 134 0
28MAY26 5.75 P 0.00 0.00 0.00 1.21 -0.04 55 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.46 -0.04 63 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.68 -0.07 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.18 -0.07 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.43 -0.07 0 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.69 -0.06 80 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.94 -0.06 85 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.69 -0.06 98 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.94 -0.06 102 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 4.18 -0.07 0 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 43 0 63 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 36 0 183 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 223 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 29 0 1,718 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 952 0
29JUN26 3.80 P 0.02 0.02 0.02 0.01 -0.01 23 10 853 0
29JUN26 3.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 991 0
29JUN26 4.00 P 0.04 0.04 0.04 0.03 -0.01 23 20 1,308 0
29JUN26 4.10 P 0.00 0.00 0.00 0.05 -0.02 23 0 2,350 0
29JUN26 4.20 P 0.00 0.00 0.00 0.08 -0.02 24 0 897 0
29JUN26 4.30 P 0.11 0.11 0.11 0.12 -0.02 25 10 4,088 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 -0.03 24 0 4,629 0
29JUN26 4.50 P 0.21 0.21 0.20 0.21 -0.03 24 41 2,461 -5
29JUN26 4.60 P 0.00 0.00 0.00 0.28 -0.03 25 0 1,233 0
29JUN26 4.70 P 0.00 0.00 0.00 0.34 -0.04 25 0 1,149 0
29JUN26 4.80 P 0.00 0.00 0.00 0.42 -0.03 25 0 690 0
29JUN26 4.90 P 0.00 0.00 0.00 0.51 -0.02 27 0 859 0
29JUN26 5.00 P 0.00 0.00 0.00 0.59 -0.03 27 0 3,786 0
29JUN26 5.25 P 0.00 0.00 0.00 0.81 -0.04 26 0 1,274 0
29JUN26 5.50 P 0.00 0.00 0.00 1.05 -0.05 27 0 694 0
29JUN26 5.75 P 0.00 0.00 0.00 1.29 -0.05 0 0 330 0
29JUN26 6.00 P 0.00 0.00 0.00 1.54 -0.04 0 0 90 0
29JUN26 6.25 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.53 -0.05 0 0 1,100 0
29JUN26 7.25 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.03 -0.04 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.27 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.52 -0.05 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.77 -0.05 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 4.02 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 4.27 -0.05 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 24 0 460 0
30JUL26 3.70 P 0.00 0.00 0.00 0.02 0.00 26 0 450 0
30JUL26 3.80 P 0.00 0.00 0.00 0.03 0.00 25 0 450 0
30JUL26 3.90 P 0.00 0.00 0.00 0.04 -0.01 24 0 191 0
30JUL26 4.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 72 0
30JUL26 4.10 P 0.00 0.00 0.00 0.08 -0.02 24 0 455 0
30JUL26 4.20 P 0.00 0.00 0.00 0.11 -0.02 24 0 649 0
30JUL26 4.30 P 0.14 0.14 0.14 0.15 -0.02 24 351 1,382 +351
30JUL26 4.40 P 0.21 0.21 0.18 0.19 -0.03 24 260 2,140 +260
30JUL26 4.50 P 0.27 0.27 0.24 0.24 -0.04 24 50 1,052 +50
30JUL26 4.60 P 0.33 0.33 0.30 0.30 -0.04 24 55 64 +55
30JUL26 4.70 P 0.00 0.00 0.00 0.37 -0.04 24 0 31 0
30JUL26 4.80 P 0.00 0.00 0.00 0.44 -0.04 24 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.52 -0.04 25 0 30 0
30JUL26 5.00 P 0.00 0.00 0.00 0.59 -0.05 23 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.82 -0.05 25 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.06 -0.04 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.79 -0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.03 -0.05 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.28 -0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.53 -0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.78 -0.05 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 37 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 26 0 350 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 24 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 25 0 198 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 887 0
29SEP26 3.70 P 0.00 0.00 0.00 0.05 -0.01 26 0 795 0
29SEP26 3.80 P 0.00 0.00 0.00 0.07 0.00 27 0 973 0
29SEP26 3.90 P 0.09 0.09 0.09 0.09 -0.01 26 5 1,118 0
29SEP26 4.00 P 0.00 0.00 0.00 0.11 -0.02 26 0 1,119 0
29SEP26 4.10 P 0.00 0.00 0.00 0.14 -0.02 25 0 564 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 -0.02 27 0 477 0
29SEP26 4.30 P 0.00 0.00 0.00 0.23 -0.02 27 0 555 0
29SEP26 4.40 P 0.00 0.00 0.00 0.28 -0.02 27 0 987 0
29SEP26 4.50 P 0.00 0.00 0.00 0.33 -0.04 27 0 1,547 0
29SEP26 4.60 P 0.00 0.00 0.00 0.39 -0.04 27 0 6,238 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 -0.05 27 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.52 -0.05 27 0 2,504 0
29SEP26 4.90 P 0.00 0.00 0.00 0.60 -0.05 28 0 715 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 -0.06 28 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 0.88 -0.06 29 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 -0.06 31 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 -0.06 34 0 1,502 0
29SEP26 6.00 P 0.00 0.00 0.00 1.60 -0.05 38 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 -0.05 40 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.08 -0.05 41 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.32 -0.05 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.57 -0.05 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.81 -0.05 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.06 -0.05 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.31 -0.04 50 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.55 -0.05 48 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.80 -0.05 51 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.05 -0.04 53 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.29 -0.05 49 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 26 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 26 0 33 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 0.00 25 0 5,066 0
30DEC26 3.60 P 0.00 0.00 0.00 0.06 -0.01 25 0 317 0
30DEC26 3.70 P 0.08 0.08 0.08 0.08 -0.01 25 5 408 0
30DEC26 3.80 P 0.11 0.11 0.11 0.10 0.00 25 5 221 +1
30DEC26 3.90 P 0.00 0.00 0.00 0.12 -0.02 24 0 809 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 -0.02 24 0 316 0
30DEC26 4.10 P 0.00 0.00 0.00 0.19 -0.02 25 0 255 0
30DEC26 4.20 P 0.00 0.00 0.00 0.23 -0.02 25 0 228 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.03 25 0 328 0
30DEC26 4.40 P 0.34 0.34 0.34 0.32 -0.03 25 5 423 +5
30DEC26 4.50 P 0.00 0.00 0.00 0.37 -0.04 25 0 1,101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.43 -0.04 25 0 198 0
30DEC26 4.70 P 0.00 0.00 0.00 0.49 -0.04 25 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.56 -0.04 25 0 398 0
30DEC26 4.90 P 0.00 0.00 0.00 0.63 -0.05 25 0 864 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 -0.06 25 0 1,287 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 -0.05 27 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.12 -0.07 27 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 -0.06 30 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.60 -0.05 32 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.85 -0.04 35 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.09 -0.04 36 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.33 -0.04 37 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.57 -0.05 38 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.82 -0.04 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.06 -0.05 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 -0.04 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 -0.05 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.80 -0.05 43 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.05 -0.04 45 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.30 -0.04 47 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.04 0.00 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 0.00 25 0 4 0
30MAR27 3.50 P 0.00 0.00 0.00 0.07 0.00 25 0 3 0
30MAR27 3.60 P 0.00 0.00 0.00 0.08 -0.02 24 0 122 0
30MAR27 3.70 P 0.00 0.00 0.00 0.11 -0.01 25 0 10 0
30MAR27 3.80 P 0.00 0.00 0.00 0.14 -0.01 25 0 117 0
30MAR27 3.90 P 0.00 0.00 0.00 0.16 -0.02 24 0 277 0
30MAR27 4.00 P 0.19 0.19 0.18 0.19 -0.02 24 40 212 +40
30MAR27 4.10 P 0.00 0.00 0.00 0.23 -0.02 24 0 63 0
30MAR27 4.20 P 0.00 0.00 0.00 0.27 -0.03 24 0 65 0
30MAR27 4.30 P 0.00 0.00 0.00 0.32 -0.02 25 0 46 0
30MAR27 4.40 P 0.00 0.00 0.00 0.37 -0.03 25 0 127 0
30MAR27 4.50 P 0.00 0.00 0.00 0.43 -0.02 25 0 295 0
30MAR27 4.60 P 0.00 0.00 0.00 0.48 -0.03 25 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.54 -0.04 25 0 36 0
30MAR27 4.80 P 0.00 0.00 0.00 0.61 -0.03 25 0 26 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 -0.04 26 0 34 0
30MAR27 5.00 P 0.00 0.00 0.00 0.75 -0.04 26 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 0.94 -0.05 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 -0.06 27 0 2,250 0
30MAR27 5.75 P 0.00 0.00 0.00 1.38 -0.06 28 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 -0.05 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 -0.04 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.09 -0.05 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.33 -0.05 33 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.57 -0.05 34 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.82 -0.05 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.06 -0.05 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.31 -0.05 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.56 -0.05 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.80 -0.05 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.05 -0.05 41 0 0 0
TOTAL PUT 961 128,864 +797
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$ 32.22
29APR26 23.00 C 0.00 0.00 0.00 9.23 -0.06 87 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.22 -0.06 0 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.22 -0.07 0 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.22 -0.07 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 5.23 -0.06 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 4.23 -0.06 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 3.24 -0.06 38 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 2.27 -0.08 36 0 16 0
29APR26 31.00 C 0.00 0.00 0.00 1.39 -0.10 35 0 113 0
29APR26 32.00 C 0.66 0.69 0.66 0.73 -0.10 36 18 192 -2
29APR26 33.00 C 0.29 0.30 0.26 0.28 -0.09 35 54 1,935 -53
29APR26 34.00 C 0.08 0.08 0.08 0.09 -0.05 35 2 166 0
29APR26 35.00 C 0.04 0.04 0.04 0.03 -0.02 37 10 237 -10
29APR26 36.00 C 0.02 0.02 0.02 0.01 -0.01 40 10 431 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 450 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 770 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 608 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 71 0 341 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 78 0 98 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 85 0 140 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 91 0 45 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 97 0 48 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 103 0 37 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.29 -0.04 48 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.29 -0.10 42 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.32 -0.10 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.31 -0.06 35 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.35 -0.07 35 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 4.43 -0.07 35 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 3.57 -0.08 35 0 0 0
28MAY26 30.00 C 2.78 2.78 2.78 2.79 -0.08 35 25 55 +25
28MAY26 31.00 C 0.00 0.00 0.00 2.11 -0.08 35 0 100 0
28MAY26 32.00 C 1.45 1.53 1.45 1.52 -0.05 34 78 349 +50
28MAY26 33.00 C 1.08 1.08 1.08 1.07 -0.05 34 15 626 0
28MAY26 34.00 C 0.71 0.71 0.71 0.73 -0.05 34 2 540 0
28MAY26 35.00 C 0.00 0.00 0.00 0.49 -0.03 35 1 370 0
28MAY26 36.00 C 0.00 0.00 0.00 0.32 -0.03 35 0 343 0
28MAY26 37.00 C 0.23 0.23 0.23 0.20 -0.02 35 3 128 +3
28MAY26 38.00 C 0.18 0.18 0.18 0.12 -0.02 35 3 308 -3
28MAY26 39.00 C 0.00 0.00 0.00 0.07 -0.01 35 0 312 0
28MAY26 40.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 278 0
28MAY26 41.00 C 0.06 0.06 0.06 0.02 -0.01 35 20 154 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 101 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 37 0 155 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 45 0 90 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 47 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 52 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 14.85 +0.05 87 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.35 -0.12 83 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.86 -0.02 81 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.36 -0.02 77 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.86 -0.02 73 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.37 -0.02 72 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.37 +0.05 65 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 10.39 +0.05 60 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.41 -0.16 56 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.43 -0.17 52 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.45 -0.17 47 0 5 0
29JUN26 26.00 C 0.00 0.00 0.00 6.52 -0.11 45 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 5.57 -0.11 41 0 4 0
29JUN26 28.00 C 0.00 0.00 0.00 4.59 -0.06 36 0 6 0
29JUN26 29.00 C 0.00 0.00 0.00 3.79 -0.05 36 0 60 0
29JUN26 30.00 C 0.00 0.00 0.00 3.07 -0.04 36 0 30 0
29JUN26 31.00 C 2.41 2.41 2.41 2.39 -0.08 35 15 205 0
29JUN26 32.00 C 1.95 1.95 1.95 1.87 -0.09 36 23 543 +15
29JUN26 33.00 C 0.00 0.00 0.00 1.44 -0.05 36 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 1.09 -0.04 36 0 227 0
29JUN26 35.00 C 0.00 0.00 0.00 0.82 +0.01 37 0 256 0
29JUN26 36.00 C 0.67 0.68 0.60 0.59 -0.01 36 78 376 0
29JUN26 37.00 C 0.51 0.53 0.47 0.42 -0.01 36 351 361 +262
29JUN26 38.00 C 0.37 0.37 0.36 0.30 0.00 36 160 226 +89
29JUN26 39.00 C 0.31 0.31 0.31 0.21 0.00 36 145 774 +139
29JUN26 40.00 C 0.00 0.00 0.00 0.14 0.00 36 0 147 0
29JUN26 41.00 C 0.00 0.00 0.00 0.10 0.00 37 0 127 0
29JUN26 42.00 C 0.00 0.00 0.00 0.07 0.00 37 0 71 0
29JUN26 43.00 C 0.00 0.00 0.00 0.05 0.00 37 0 79 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 0.00 37 0 74 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 0.00 37 0 37 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.43 -0.14 53 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.46 -0.14 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.49 -0.14 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.55 -0.12 42 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.65 -0.09 41 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.65 -0.09 35 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.87 -0.10 35 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.18 -0.10 35 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 2.58 -0.11 35 0 15 0
30JUL26 32.00 C 2.08 2.10 2.06 2.09 -0.11 35 57 63 +3
30JUL26 33.00 C 1.66 1.66 1.64 1.64 -0.11 35 21 156 +21
30JUL26 34.00 C 0.00 0.00 0.00 1.31 -0.09 35 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 1.02 -0.08 35 0 282 0
30JUL26 36.00 C 0.00 0.00 0.00 0.78 -0.07 35 0 90 0
30JUL26 37.00 C 0.73 0.73 0.73 0.59 -0.07 35 15 61 0
30JUL26 38.00 C 0.64 0.64 0.56 0.45 -0.06 35 45 60 +45
30JUL26 39.00 C 0.50 0.50 0.45 0.34 -0.04 35 45 75 +45
30JUL26 40.00 C 0.00 0.00 0.00 0.25 -0.04 35 0 45 0
30JUL26 41.00 C 0.00 0.00 0.00 0.19 -0.03 35 0 90 0
30JUL26 42.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.10 -0.03 35 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.40 -0.04 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.39 0.00 48 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.43 -0.14 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.50 -0.10 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.57 -0.06 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.69 +0.01 40 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.87 -0.10 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.94 -0.10 35 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.26 -0.10 35 0 56 0
29SEP26 30.00 C 0.00 0.00 0.00 3.65 -0.11 35 0 583 0
29SEP26 31.00 C 0.00 0.00 0.00 3.15 -0.12 36 0 59 0
29SEP26 32.00 C 0.00 0.00 0.00 2.65 -0.16 35 0 94 0
29SEP26 33.00 C 2.33 2.33 2.32 2.31 -0.10 36 21 120 +21
29SEP26 34.00 C 2.12 2.12 2.12 1.95 -0.10 36 15 2,599 +15
29SEP26 35.00 C 0.00 0.00 0.00 1.65 -0.09 36 0 1,996 0
29SEP26 36.00 C 0.00 0.00 0.00 1.38 -0.08 36 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 1.16 -0.08 36 0 308 0
29SEP26 38.00 C 1.06 1.06 1.06 0.96 -0.07 36 130 262 +130
29SEP26 39.00 C 0.00 0.00 0.00 0.80 -0.07 36 0 46 0
29SEP26 40.00 C 0.00 0.00 0.00 0.66 -0.06 36 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.54 -0.06 36 0 1,030 0
29SEP26 42.00 C 0.00 0.00 0.00 0.45 -0.05 36 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.36 -0.05 36 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.30 -0.04 36 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.24 -0.04 36 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.20 -0.03 36 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.16 -0.03 36 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.13 -0.02 36 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 -0.02 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.39 -0.20 40 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.51 -0.07 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.68 -0.15 41 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 7.86 -0.14 40 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 7.09 0.00 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.34 -0.05 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.69 -0.18 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.14 +0.03 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 4.48 -0.12 37 0 0 0
30DEC26 31.00 C 4.12 4.12 4.12 4.02 -0.13 37 15 59 +15
30DEC26 32.00 C 3.69 3.69 3.69 3.59 -0.13 37 15 75 0
30DEC26 33.00 C 0.00 0.00 0.00 3.21 -0.12 37 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 2.86 -0.12 37 0 60 0
30DEC26 35.00 C 0.00 0.00 0.00 2.55 -0.12 37 0 153 0
30DEC26 36.00 C 0.00 0.00 0.00 2.27 -0.12 37 0 45 0
30DEC26 37.00 C 0.00 0.00 0.00 2.01 -0.10 37 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 1.78 -0.09 37 0 30 0
30DEC26 39.00 C 0.00 0.00 0.00 1.56 -0.10 37 0 389 0
30DEC26 40.00 C 0.00 0.00 0.00 1.37 -0.08 37 0 8,370 0
30DEC26 41.00 C 0.00 0.00 0.00 1.21 -0.04 37 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 1.05 -0.05 37 0 1,529 0
30DEC26 43.00 C 0.00 0.00 0.00 0.93 -0.04 37 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.81 -0.05 37 0 9 0
30DEC26 45.00 C 0.00 0.00 0.00 0.68 -0.06 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.62 -0.04 37 0 38 0
30DEC26 47.00 C 0.00 0.00 0.00 0.54 -0.06 37 0 32 0
30DEC26 48.00 C 0.00 0.00 0.00 0.47 -0.03 37 0 13 0
30DEC26 49.00 C 0.00 0.00 0.00 0.41 -0.04 37 0 20 0
30MAR27 23.00 C 0.00 0.00 0.00 9.80 -0.08 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.02 -0.08 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.29 -0.08 40 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.44 -0.16 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.94 -0.07 39 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.39 -0.11 39 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.83 -0.11 39 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.33 -0.13 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.78 -0.20 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.33 -0.14 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.98 -0.12 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 3.59 -0.18 37 0 33 0
30MAR27 35.00 C 3.42 3.42 3.42 3.27 -0.15 37 30 60 +30
30MAR27 36.00 C 0.00 0.00 0.00 2.98 -0.06 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 2.71 -0.13 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.45 -0.09 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.22 -0.10 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 2.01 -0.12 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.75 -0.14 37 0 6 0
30MAR27 42.00 C 0.00 0.00 0.00 1.58 -0.15 37 0 2 0
30MAR27 43.00 C 0.00 0.00 0.00 1.43 -0.15 37 0 7 0
30MAR27 44.00 C 0.00 0.00 0.00 1.28 -0.15 37 0 25 0
30MAR27 45.00 C 1.30 1.31 1.30 1.19 -0.09 37 25 34 +25
TOTAL CALL 1,447 36,826 +865
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 109 0 50 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 84 0 13 0
29APR26 26.00 P 0.02 0.02 0.02 0.01 0.00 73 18 30 0
29APR26 27.00 P 0.02 0.02 0.02 0.01 0.00 61 105 186 +79
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 234 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 130 0
29APR26 30.00 P 0.10 0.10 0.10 0.04 -0.02 36 15 398 0
29APR26 31.00 P 0.24 0.26 0.24 0.16 -0.05 35 25 425 +8
29APR26 32.00 P 0.59 0.59 0.42 0.49 -0.04 36 5 409 -5
29APR26 33.00 P 0.00 0.00 0.00 1.07 0.00 36 0 1,871 0
29APR26 34.00 P 0.00 0.00 0.00 1.86 +0.01 35 0 192 0
29APR26 35.00 P 0.00 0.00 0.00 2.79 +0.04 34 0 210 0
29APR26 36.00 P 0.00 0.00 0.00 3.78 +0.06 0 0 103 0
29APR26 37.00 P 0.00 0.00 0.00 4.78 +0.06 0 0 405 0
29APR26 38.00 P 5.96 5.96 5.96 5.78 +0.06 0 2 403 0
29APR26 39.00 P 6.61 6.61 6.61 6.78 +0.06 0 5 128 0
29APR26 40.00 P 7.96 7.96 7.96 7.81 +0.08 86 2 30 0
29APR26 41.00 P 0.00 0.00 0.00 8.81 +0.09 94 0 8 0
29APR26 42.00 P 0.00 0.00 0.00 9.81 +0.08 102 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 10.85 +0.04 124 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 11.83 +0.04 125 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 12.83 +0.02 132 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 13.83 +0.04 140 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 14.83 +0.02 147 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 15.83 +0.02 153 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 16.83 +0.02 160 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 0.01 -0.01 35 0 162 0
28MAY26 26.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 237 0
28MAY26 27.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 185 0
28MAY26 28.00 P 0.24 0.24 0.22 0.15 -0.01 35 39 131 +19
28MAY26 29.00 P 0.37 0.37 0.37 0.29 -0.02 35 13 153 0
28MAY26 30.00 P 0.53 0.59 0.53 0.52 +0.01 35 69 295 +58
28MAY26 31.00 P 0.80 0.88 0.80 0.85 +0.03 35 89 421 +89
28MAY26 32.00 P 1.32 1.35 1.25 1.30 -0.01 36 806 1,434 +755
28MAY26 33.00 P 1.81 1.81 1.81 1.82 +0.06 35 15 554 -15
28MAY26 34.00 P 0.00 0.00 0.00 2.46 +0.08 35 0 447 0
28MAY26 35.00 P 3.35 3.35 3.35 3.21 +0.02 35 5 570 +5
28MAY26 36.00 P 0.00 0.00 0.00 4.03 +0.03 35 0 85 0
28MAY26 37.00 P 0.00 0.00 0.00 4.92 +0.04 35 0 60 0
28MAY26 38.00 P 0.00 0.00 0.00 5.87 +0.07 37 0 91 0
28MAY26 39.00 P 0.00 0.00 0.00 6.88 +0.15 42 0 45 0
28MAY26 40.00 P 0.00 0.00 0.00 7.81 +0.03 39 0 26 0
28MAY26 41.00 P 0.00 0.00 0.00 8.81 +0.09 43 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.81 -0.02 47 0 10 0
28MAY26 43.00 P 0.00 0.00 0.00 10.85 +0.04 55 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 11.83 +0.04 56 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 12.83 +0.02 59 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 13.83 +0.04 62 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 14.83 +0.02 65 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 15.83 +0.02 68 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 16.83 +0.02 71 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 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 37 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 0.09 0.00 36 0 15 0
29JUN26 25.00 P 0.00 0.00 0.00 0.17 +0.01 36 0 4,147 0
29JUN26 26.00 P 0.00 0.00 0.00 0.29 +0.01 36 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.47 +0.01 36 0 159 0
29JUN26 28.00 P 0.66 0.66 0.66 0.69 +0.03 36 10 948 +10
29JUN26 29.00 P 1.03 1.03 1.03 0.99 +0.03 35 15 2,357 +15
29JUN26 30.00 P 1.40 1.40 1.40 1.38 +0.04 35 1 8,377 +1
29JUN26 31.00 P 1.87 1.93 1.87 1.85 +0.03 35 613 817 +551
29JUN26 32.00 P 2.48 2.48 2.38 2.45 +0.08 36 608 1,327 +599
29JUN26 33.00 P 3.18 3.18 3.18 3.10 +0.09 36 15 177 +6
29JUN26 34.00 P 0.00 0.00 0.00 3.77 +0.03 35 0 176 0
29JUN26 35.00 P 0.00 0.00 0.00 4.60 +0.06 36 0 215 0
29JUN26 36.00 P 0.00 0.00 0.00 5.42 +0.05 36 0 179 0
29JUN26 37.00 P 0.00 0.00 0.00 6.23 +0.12 34 0 96 0
29JUN26 38.00 P 0.00 0.00 0.00 7.14 +0.15 34 0 105 0
29JUN26 39.00 P 0.00 0.00 0.00 8.06 +0.16 33 0 90 0
29JUN26 40.00 P 0.00 0.00 0.00 9.00 +0.18 31 0 56 0
29JUN26 41.00 P 0.00 0.00 0.00 9.96 +0.19 29 0 208 0
29JUN26 42.00 P 0.00 0.00 0.00 11.02 +0.27 39 0 104 0
29JUN26 43.00 P 0.00 0.00 0.00 11.95 +0.24 32 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 12.93 +0.24 0 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 13.92 +0.25 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 14.90 +0.25 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 15.81 +0.17 0 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 16.80 +0.18 0 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 17.79 +0.18 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.10 -0.01 35 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.17 -0.02 35 0 0 0
30JUL26 25.00 P 0.36 0.36 0.36 0.29 -0.02 35 20 22 +20
30JUL26 26.00 P 0.52 0.52 0.52 0.45 -0.03 35 20 50 +20
30JUL26 27.00 P 0.75 0.75 0.74 0.66 -0.05 35 145 314 +145
30JUL26 28.00 P 1.02 1.02 0.99 0.92 -0.07 34 80 203 +9
30JUL26 29.00 P 1.36 1.38 1.25 1.26 -0.02 34 146 309 +119
30JUL26 30.00 P 1.73 1.73 1.68 1.66 -0.03 34 70 504 +70
30JUL26 31.00 P 2.22 2.22 2.15 2.15 -0.03 34 172 599 +165
30JUL26 32.00 P 0.00 0.00 0.00 2.72 -0.02 34 0 640 0
30JUL26 33.00 P 0.00 0.00 0.00 3.37 0.00 34 0 148 0
30JUL26 34.00 P 4.09 4.09 4.09 4.09 -0.01 35 15 38 +15
30JUL26 35.00 P 0.00 0.00 0.00 4.83 -0.01 35 0 96 0
30JUL26 36.00 P 0.00 0.00 0.00 5.62 +0.07 35 0 60 0
30JUL26 37.00 P 0.00 0.00 0.00 6.42 +0.04 34 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.30 +0.05 34 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.18 +0.07 33 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.09 +0.08 32 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.11 +0.15 36 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.02 +0.12 33 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.95 +0.13 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.20 -0.01 36 0 23 0
29SEP26 23.00 P 0.00 0.00 0.00 0.30 -0.02 36 0 9 0
29SEP26 24.00 P 0.00 0.00 0.00 0.45 -0.03 36 0 5 0
29SEP26 25.00 P 0.00 0.00 0.00 0.64 -0.03 36 0 46 0
29SEP26 26.00 P 0.00 0.00 0.00 0.84 -0.04 35 0 61 0
29SEP26 27.00 P 0.00 0.00 0.00 1.11 -0.05 35 0 70 0
29SEP26 28.00 P 0.00 0.00 0.00 1.44 -0.05 35 0 202 0
29SEP26 29.00 P 1.91 1.91 1.81 1.81 -0.04 35 137 523 +53
29SEP26 30.00 P 0.00 0.00 0.00 2.25 -0.04 35 0 1,270 0
29SEP26 31.00 P 2.77 2.77 2.77 2.75 -0.04 35 21 213 +21
29SEP26 32.00 P 0.00 0.00 0.00 3.32 -0.03 35 0 108 0
29SEP26 33.00 P 0.00 0.00 0.00 3.94 -0.04 35 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.60 -0.06 35 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 5.35 +0.05 35 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 6.10 +0.04 35 0 24 0
29SEP26 37.00 P 0.00 0.00 0.00 6.90 +0.07 36 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 7.71 +0.06 35 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 8.55 +0.07 35 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 9.42 +0.09 35 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 10.31 +0.10 35 0 11 0
29SEP26 42.00 P 0.00 0.00 0.00 11.22 +0.12 35 0 9 0
29SEP26 43.00 P 0.00 0.00 0.00 12.14 +0.13 34 0 30 0
29SEP26 44.00 P 0.00 0.00 0.00 13.03 -0.04 32 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.98 -0.03 31 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.93 -0.03 25 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.90 -0.02 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 16.87 -0.02 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 17.84 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.51 -0.03 37 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.69 -0.03 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.91 -0.03 37 0 0 0
30DEC26 25.00 P 1.22 1.22 1.22 1.16 -0.03 37 30 40 +30
30DEC26 26.00 P 0.00 0.00 0.00 1.44 -0.02 37 0 32 0
30DEC26 27.00 P 0.00 0.00 0.00 1.77 -0.03 37 0 16 0
30DEC26 28.00 P 2.25 2.25 2.25 2.15 -0.01 36 15 180 +15
30DEC26 29.00 P 0.00 0.00 0.00 2.56 -0.02 36 0 121 0
30DEC26 30.00 P 0.00 0.00 0.00 3.03 -0.04 36 0 1,625 0
30DEC26 31.00 P 0.00 0.00 0.00 3.54 -0.03 36 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 4.11 -0.02 36 0 15 0
30DEC26 33.00 P 0.00 0.00 0.00 4.72 -0.04 36 0 9 0
30DEC26 34.00 P 5.35 5.35 5.35 5.37 -0.04 36 6 36 +6
30DEC26 35.00 P 5.92 6.04 5.90 6.06 -0.03 36 19 54 +19
30DEC26 36.00 P 0.00 0.00 0.00 6.78 +0.01 36 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.52 +0.01 36 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 8.29 +0.02 36 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 9.09 +0.03 36 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 9.92 +0.05 36 0 7,400 0
30DEC26 41.00 P 0.00 0.00 0.00 10.76 +0.06 36 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 11.58 -0.05 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.44 +0.03 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 13.33 -0.06 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.27 -0.02 35 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.16 -0.04 34 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.08 -0.05 33 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.03 -0.03 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 17.98 +0.07 32 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.98 -0.03 37 0 27 0
30MAR27 24.00 P 0.00 0.00 0.00 1.23 -0.05 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.55 -0.03 37 0 12 0
30MAR27 26.00 P 0.00 0.00 0.00 1.88 -0.03 37 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.21 -0.06 36 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 2.65 -0.04 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.05 -0.07 36 0 3 0
30MAR27 30.00 P 0.00 0.00 0.00 3.57 -0.07 36 0 11 0
30MAR27 31.00 P 0.00 0.00 0.00 4.10 -0.01 36 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 4.67 -0.01 36 0 4 0
30MAR27 33.00 P 0.00 0.00 0.00 5.24 -0.10 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 5.88 -0.03 36 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.55 -0.03 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.26 -0.02 36 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 8.00 -0.03 36 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.78 0.00 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.48 -0.07 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.27 -0.07 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.08 -0.07 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.91 +0.01 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.77 -0.03 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.63 -0.02 36 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 14.61 +0.15 37 0 0 0
TOTAL PUT 3,371 53,811 +2,882
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$ 5.41
29APR26 4.20 C 0.00 0.00 0.00 1.21 +0.01 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.11 +0.01 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.01 +0.01 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.91 +0.01 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.81 +0.01 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.71 +0.01 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.61 +0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.51 +0.01 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.18 0.00 26 0 200 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 0.00 27 0 194 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 370 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.22 +0.01 30 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.12 +0.01 26 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.02 +0.01 20 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.92 +0.01 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.82 +0.01 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.72 +0.01 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.51 -0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.42 0.00 0 0 0 0
28MAY26 5.25 C 0.22 0.22 0.22 0.22 0.00 17 18 18 +18
28MAY26 5.50 C 0.00 0.00 0.00 0.08 0.00 17 0 300 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 44 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 62 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.22 0.00 0 0 95 0
29JUN26 4.30 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.02 0.00 0 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.92 0.00 0 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.82 0.00 0 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.72 -0.01 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.63 0.00 0 0 20 0
29JUN26 4.90 C 0.00 0.00 0.00 0.53 -0.01 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.45 0.00 15 0 10 0
29JUN26 5.25 C 0.00 0.00 0.00 0.26 0.00 16 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.13 0.00 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 23 0 5,330 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 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 0.00 0 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.64 0.00 15 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.55 0.00 16 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.46 -0.01 16 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.28 -0.01 18 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 18 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 0.02 +0.01 21 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 0.00 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.82 -0.01 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.73 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.64 0.00 15 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 0.00 16 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 -0.01 16 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 0.00 0 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.83 0.00 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.74 0.00 16 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 -0.01 14 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.56 0.00 17 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 0.00 17 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.31 -0.01 17 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 0.00 17 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 0.08 +0.01 19 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.05 +0.01 19 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 0.00 0 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.12 0.00 0 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.92 -0.01 0 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.83 -0.01 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.74 -0.01 14 0 5 0
30MAR27 4.80 C 0.00 0.00 0.00 0.65 -0.01 15 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.57 -0.01 16 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.50 0.00 17 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.34 -0.01 17 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.16 0.00 17 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.11 0.00 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 18 26,093 +18
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 -0.01 27 0 347 0
29APR26 5.50 P 0.10 0.10 0.10 0.14 -0.01 31 90 650 +90
29APR26 5.75 P 0.00 0.00 0.00 0.35 -0.01 36 0 11 0
29APR26 6.00 P 0.00 0.00 0.00 0.61 +0.01 62 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.86 +0.01 80 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.11 +0.01 95 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.36 +0.01 110 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.61 +0.01 124 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.86 +0.01 137 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.11 +0.01 149 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.36 +0.01 160 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.61 +0.01 172 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 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 30 0
28MAY26 5.25 P 0.00 0.00 0.00 0.06 0.00 19 0 230 0
28MAY26 5.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 979 0
28MAY26 5.75 P 0.00 0.00 0.00 0.36 -0.01 19 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.61 0.00 28 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.86 +0.01 35 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.11 +0.01 42 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.36 +0.01 48 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.61 +0.01 54 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 1.86 +0.01 60 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.11 +0.01 65 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.36 +0.01 70 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.61 +0.01 75 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 18 0 6 0
29JUN26 5.25 P 0.10 0.10 0.10 0.09 -0.01 18 20 293 +20
29JUN26 5.50 P 0.00 0.00 0.00 0.21 0.00 18 0 569 0
29JUN26 5.75 P 0.00 0.00 0.00 0.39 0.00 19 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.61 0.00 21 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.86 0.00 27 0 100 0
29JUN26 6.50 P 0.00 0.00 0.00 1.11 +0.01 32 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 1.36 +0.01 37 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 1.61 +0.01 41 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 1.86 +0.01 45 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.11 +0.01 49 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.36 +0.01 53 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.61 +0.01 57 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.86 +0.01 60 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 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 0.00 19 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.08 0.00 19 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 18 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 0.47 0.00 19 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.68 0.00 19 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.92 +0.01 22 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.16 0.00 24 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.41 +0.01 28 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.65 0.00 27 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.90 +0.01 31 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.14 0.00 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.39 +0.01 29 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.64 +0.01 34 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 0.00 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 18 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 18 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 0.00 18 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 0.00 18 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.32 0.00 18 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 0.50 0.00 19 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 0.70 0.00 19 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.93 +0.01 20 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.17 +0.01 22 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 1.41 +0.01 23 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.65 0.00 23 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 1.90 +0.01 26 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.14 0.00 20 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.39 +0.01 25 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 2.64 +0.01 28 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 2.89 +0.01 31 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 0.07 -0.01 17 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.10 0.00 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 0.00 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 0.00 18 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.73 0.00 18 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.95 +0.01 19 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.17 0.00 19 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 0.00 20 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.65 0.00 20 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.90 +0.01 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.14 0.00 18 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.39 +0.01 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.64 +0.01 25 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.89 +0.01 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.06 0.00 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.08 0.00 18 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.10 0.00 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.12 -0.01 17 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.15 0.00 17 0 100 0
30MAR27 4.80 P 0.00 0.00 0.00 0.19 0.00 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 0.00 17 0 120 0
30MAR27 5.25 P 0.00 0.00 0.00 0.40 0.00 17 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 0.56 0.00 17 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.75 0.00 18 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.96 0.00 18 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.18 0.00 18 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.42 +0.01 20 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.66 +0.01 21 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.90 +0.01 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.14 0.00 18 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.39 +0.01 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.64 +0.01 23 0 0 0
TOTAL PUT 110 8,017 +110
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$ 4.11
29APR26 2.90 C 0.00 0.00 0.00 1.21 0.00 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 1.11 0.00 0 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 1.01 0.00 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.91 0.00 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.81 0.00 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.71 0.00 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.61 0.00 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.51 0.00 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.41 +0.01 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.31 +0.01 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.21 0.00 0 0 70 0
29APR26 4.00 C 0.00 0.00 0.00 0.13 0.00 27 0 70 0
29APR26 4.10 C 0.00 0.00 0.00 0.07 +0.01 30 0 289 0
29APR26 4.20 C 0.00 0.00 0.00 0.03 0.00 30 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 40 0 212 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 41 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 67 0 110 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 366 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 83 0 176 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 90 0 250 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 108 0 188 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 124 0 100 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 138 0 70 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 166 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 178 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 201 0 123 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 212 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 222 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 1.01 -0.01 0 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.92 0.00 38 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.82 0.00 34 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.72 0.00 29 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.62 0.00 25 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.52 0.00 21 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.43 0.00 25 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.34 0.00 24 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.27 0.00 26 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.20 0.00 26 0 2 0
28MAY26 4.10 C 0.00 0.00 0.00 0.15 +0.01 27 0 60 0
28MAY26 4.20 C 0.00 0.00 0.00 0.11 +0.01 28 0 35 0
28MAY26 4.30 C 0.00 0.00 0.00 0.08 +0.01 29 0 32 0
28MAY26 4.40 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.04 +0.01 31 0 45 0
28MAY26 4.60 C 0.00 0.00 0.00 0.02 0.00 28 0 60 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 223 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 250 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 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 63 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 83 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 1.52 -0.01 0 0 10 0
29JUN26 2.70 C 0.00 0.00 0.00 1.42 -0.01 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 1.32 -0.01 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 1.22 -0.01 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 1.12 -0.01 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.02 -0.01 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.93 0.00 32 0 165 0
29JUN26 3.30 C 0.00 0.00 0.00 0.83 0.00 28 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.73 0.00 24 0 15 0
29JUN26 3.50 C 0.00 0.00 0.00 0.63 -0.01 21 0 2 0
29JUN26 3.60 C 0.00 0.00 0.00 0.54 -0.01 23 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.45 -0.01 22 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.38 +0.01 25 0 40 0
29JUN26 3.90 C 0.00 0.00 0.00 0.31 0.00 25 0 127 0
29JUN26 4.00 C 0.00 0.00 0.00 0.26 +0.01 27 0 120 0
29JUN26 4.10 C 0.00 0.00 0.00 0.20 +0.01 26 0 194 0
29JUN26 4.20 C 0.00 0.00 0.00 0.16 +0.01 27 0 15 0
29JUN26 4.30 C 0.00 0.00 0.00 0.12 +0.01 27 0 503 0
29JUN26 4.40 C 0.00 0.00 0.00 0.09 +0.01 27 0 1,090 0
29JUN26 4.50 C 0.00 0.00 0.00 0.07 +0.01 27 0 690 0
29JUN26 4.60 C 0.00 0.00 0.00 0.05 0.00 27 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 0.04 +0.01 28 0 90 0
29JUN26 4.80 C 0.00 0.00 0.00 0.03 +0.01 29 0 102 0
29JUN26 4.90 C 0.00 0.00 0.00 0.02 +0.01 28 0 180 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 26 0 839 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 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 59 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 1.03 -0.01 31 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.93 -0.01 28 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.83 -0.01 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.73 -0.01 21 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.64 -0.01 24 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.55 0.00 24 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.47 +0.01 25 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.40 +0.01 26 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.33 -0.01 26 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.29 +0.01 28 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.22 -0.01 26 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.19 +0.01 28 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.15 +0.01 28 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.12 +0.01 28 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 0.00 27 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 1.33 -0.01 37 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.23 -0.01 34 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.13 -0.01 31 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.03 -0.01 27 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.84 0.00 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.74 -0.01 24 0 1 0
29SEP26 3.50 C 0.00 0.00 0.00 0.66 +0.01 26 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.58 +0.02 26 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.51 +0.02 27 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.44 +0.02 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.41 +0.02 30 0 60 0
29SEP26 4.00 C 0.00 0.00 0.00 0.33 0.00 28 0 90 0
29SEP26 4.10 C 0.00 0.00 0.00 0.29 +0.01 28 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.24 0.00 28 0 60 0
29SEP26 4.30 C 0.00 0.00 0.00 0.21 +0.01 28 0 60 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 +0.02 30 0 100 0
29SEP26 4.50 C 0.00 0.00 0.00 0.16 +0.02 30 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.13 +0.01 29 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.11 +0.01 29 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.09 +0.01 29 0 22 0
29SEP26 4.90 C 0.00 0.00 0.00 0.08 +0.01 30 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.04 +0.01 29 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 28 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 143 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 33 0 102 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 1.33 -0.01 31 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.23 -0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.13 -0.01 26 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.03 -0.01 23 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.95 0.00 27 0 1 0
30DEC26 3.30 C 0.00 0.00 0.00 0.84 -0.01 22 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.77 +0.01 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.69 +0.02 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.63 +0.02 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.56 +0.02 26 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.50 +0.01 26 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.45 +0.02 27 0 5 0
30DEC26 4.00 C 0.00 0.00 0.00 0.40 +0.01 27 0 70 0
30DEC26 4.10 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.28 +0.01 27 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.25 0.00 28 0 6 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 0.00 28 0 233 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 +0.01 28 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.18 +0.01 29 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.15 +0.01 28 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.13 0.00 28 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.12 +0.01 29 0 35 0
30DEC26 5.25 C 0.00 0.00 0.00 0.08 0.00 28 0 35 0
30DEC26 5.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 26 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 0.00 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 0.00 29 0 190 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 0.00 29 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 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 1.04 -0.01 23 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.95 0.00 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.87 +0.01 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.80 +0.01 25 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.67 +0.01 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.61 +0.01 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.51 +0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.42 +0.01 27 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.37 +0.01 26 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.34 +0.01 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.30 -0.01 26 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 0.00 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.26 +0.01 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.23 +0.01 28 0 10 0
30MAR27 4.80 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.18 0.00 27 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.16 0.00 27 0 0 0
30MAR27 5.25 C 0.14 0.14 0.14 0.12 0.00 28 15 15 +15
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.04 0.00 29 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.02 0.00 28 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 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 29 0 24 0
TOTAL CALL 15 16,208 +15
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29APR26 3.90 P 0.01 0.01 0.01 0.01 0.00 34 60 320 +60
29APR26 4.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 599 0
29APR26 4.10 P 0.00 0.00 0.00 0.05 -0.02 26 0 470 0
29APR26 4.20 P 0.13 0.13 0.12 0.12 -0.01 31 115 420 -115
29APR26 4.30 P 0.00 0.00 0.00 0.20 -0.01 31 0 260 0
29APR26 4.40 P 0.00 0.00 0.00 0.30 -0.01 41 0 50 0
29APR26 4.50 P 0.00 0.00 0.00 0.40 -0.01 51 0 85 0
29APR26 4.60 P 0.00 0.00 0.00 0.50 -0.01 60 0 204 0
29APR26 4.70 P 0.00 0.00 0.00 0.61 0.00 81 0 60 0
29APR26 4.80 P 0.00 0.00 0.00 0.71 0.00 90 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.81 0.00 98 0 30 0
29APR26 5.00 P 0.00 0.00 0.00 0.91 0.00 107 0 100 0
29APR26 5.25 P 0.00 0.00 0.00 1.16 0.00 126 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.41 0.00 144 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.66 0.00 160 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.91 0.00 175 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 2.16 0.00 190 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.41 0.00 204 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.66 0.00 217 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.91 0.00 230 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 3.16 0.00 241 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 3.41 0.00 252 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.03 0.00 27 0 5 0
28MAY26 3.90 P 0.00 0.00 0.00 0.06 0.00 29 0 38 0
28MAY26 4.00 P 0.00 0.00 0.00 0.09 0.00 28 0 209 0
28MAY26 4.10 P 0.00 0.00 0.00 0.14 0.00 29 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.19 0.00 28 0 80 0
28MAY26 4.30 P 0.00 0.00 0.00 0.26 -0.01 29 0 81 0
28MAY26 4.40 P 0.00 0.00 0.00 0.34 0.00 30 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.43 0.00 33 0 24 0
28MAY26 4.60 P 0.00 0.00 0.00 0.52 0.00 34 0 200 0
28MAY26 4.70 P 0.00 0.00 0.00 0.61 0.00 35 0 210 0
28MAY26 4.80 P 0.00 0.00 0.00 0.71 0.00 39 0 310 0
28MAY26 4.90 P 0.00 0.00 0.00 0.81 0.00 43 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.91 0.00 46 0 55 0
28MAY26 5.25 P 0.00 0.00 0.00 1.16 0.00 55 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.41 0.00 62 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.66 0.00 69 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.91 0.00 76 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 2.16 0.00 83 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.41 0.00 88 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.66 0.00 94 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.91 0.00 99 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 3.16 0.00 104 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 3.41 0.00 109 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 42 0 320 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 35 0 780 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 31 0 1,106 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 28 0 479 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 197 0
29JUN26 3.60 P 0.00 0.00 0.00 0.03 0.00 28 0 30 0
29JUN26 3.70 P 0.00 0.00 0.00 0.04 0.00 26 0 110 0
29JUN26 3.80 P 0.00 0.00 0.00 0.06 0.00 26 0 100 0
29JUN26 3.90 P 0.00 0.00 0.00 0.09 0.00 26 0 168 0
29JUN26 4.00 P 0.00 0.00 0.00 0.13 0.00 26 0 121 0
29JUN26 4.10 P 0.00 0.00 0.00 0.18 0.00 27 0 30 0
29JUN26 4.20 P 0.00 0.00 0.00 0.24 0.00 28 0 9 0
29JUN26 4.30 P 0.00 0.00 0.00 0.28 -0.03 24 0 450 0
29JUN26 4.40 P 0.00 0.00 0.00 0.37 -0.01 28 0 1,070 0
29JUN26 4.50 P 0.00 0.00 0.00 0.45 -0.02 28 0 665 0
29JUN26 4.60 P 0.00 0.00 0.00 0.54 -0.01 30 0 25 0
29JUN26 4.70 P 0.00 0.00 0.00 0.63 -0.01 31 0 55 0
29JUN26 4.80 P 0.00 0.00 0.00 0.72 0.00 32 0 100 0
29JUN26 4.90 P 0.00 0.00 0.00 0.82 0.00 35 0 60 0
29JUN26 5.00 P 0.00 0.00 0.00 0.92 +0.01 38 0 800 0
29JUN26 5.25 P 0.00 0.00 0.00 1.16 0.00 41 0 1,000 0
29JUN26 5.50 P 0.00 0.00 0.00 1.41 0.00 47 0 200 0
29JUN26 5.75 P 0.00 0.00 0.00 1.66 0.00 52 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.91 0.00 57 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.16 0.00 62 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.41 0.00 67 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.66 0.00 71 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.91 0.00 75 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.16 0.00 78 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.41 0.00 82 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 0.00 27 0 156 0
30JUL26 3.30 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.09 -0.01 27 0 16 0
30JUL26 3.80 P 0.00 0.00 0.00 0.12 -0.01 26 0 20 0
30JUL26 3.90 P 0.00 0.00 0.00 0.16 -0.01 27 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.20 -0.02 26 0 30 0
30JUL26 4.10 P 0.00 0.00 0.00 0.27 0.00 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.33 0.00 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.40 -0.02 28 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.48 -0.01 29 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.56 -0.02 30 0 15 0
30JUL26 4.60 P 0.00 0.00 0.00 0.64 -0.02 30 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.73 -0.01 31 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.82 -0.01 32 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.91 -0.01 32 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.01 0.00 35 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.25 +0.01 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 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 0.02 +0.01 30 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.04 +0.01 29 0 1,060 0
29SEP26 3.30 P 0.00 0.00 0.00 0.05 +0.01 28 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 +0.01 29 0 10 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 +0.01 28 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 +0.01 29 0 96 0
29SEP26 3.70 P 0.00 0.00 0.00 0.15 0.00 28 0 15 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 0.00 28 0 40 0
29SEP26 3.90 P 0.00 0.00 0.00 0.23 0.00 28 0 51 0
29SEP26 4.00 P 0.00 0.00 0.00 0.28 0.00 28 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 +0.01 29 0 165 0
29SEP26 4.20 P 0.00 0.00 0.00 0.41 +0.01 30 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.48 +0.01 31 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 0.55 0.00 31 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.62 0.00 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.70 0.00 31 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 0.78 -0.01 31 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.87 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.95 -0.01 32 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.04 -0.01 33 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 1.28 -0.01 36 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 1.52 -0.02 39 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 1.77 -0.01 43 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.02 -0.01 46 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.26 0.00 48 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.50 0.00 49 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.74 0.00 49 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.97 0.00 45 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.21 0.00 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.47 0.00 51 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 29 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.05 0.00 28 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 0.00 27 0 25 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 28 0 661 0
30DEC26 3.50 P 0.00 0.00 0.00 0.13 -0.01 27 0 30 0
30DEC26 3.60 P 0.15 0.15 0.15 0.17 0.00 28 10 37 +10
30DEC26 3.70 P 0.00 0.00 0.00 0.20 0.00 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 +0.01 28 0 31 0
30DEC26 3.90 P 0.00 0.00 0.00 0.30 +0.01 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.35 +0.01 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 0.00 29 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 0.00 29 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 0.53 -0.01 29 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.60 -0.01 29 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.67 -0.01 29 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 0.75 -0.01 30 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.83 -0.01 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.91 -0.01 31 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 0.99 -0.01 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.08 -0.01 32 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.30 -0.02 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.54 -0.01 35 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.78 -0.02 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.03 -0.02 40 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.27 -0.02 41 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.52 0.00 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.76 0.00 45 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.00 0.00 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.23 0.00 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.47 0.00 43 0 30 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 -0.01 27 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 0.00 27 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.17 0.00 27 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.20 -0.01 27 0 159 0
30MAR27 3.70 P 0.00 0.00 0.00 0.24 0.00 27 0 19 0
30MAR27 3.80 P 0.00 0.00 0.00 0.28 -0.01 27 0 13 0
30MAR27 3.90 P 0.32 0.32 0.32 0.34 +0.01 28 10 10 +10
30MAR27 4.00 P 0.00 0.00 0.00 0.39 0.00 28 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 -0.01 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.51 -0.01 28 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.57 -0.01 28 0 11 0
30MAR27 4.40 P 0.00 0.00 0.00 0.64 -0.01 28 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 -0.01 29 0 15 0
30MAR27 4.60 P 0.00 0.00 0.00 0.78 -0.02 29 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.86 -0.01 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.94 -0.01 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 -0.01 30 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.10 -0.02 30 0 12 0
30MAR27 5.25 P 0.00 0.00 0.00 1.32 -0.02 31 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.55 -0.02 32 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 1.79 -0.02 34 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.03 -0.02 36 0 20 0
30MAR27 6.25 P 0.00 0.00 0.00 2.28 -0.02 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.53 -0.01 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.77 -0.01 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.00 0.00 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.23 0.00 39 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.49 +0.01 43 0 0 0
TOTAL PUT 195 18,201 -35
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$ 32.26
29APR26 19.00 C 0.00 0.00 0.00 13.27 -0.24 143 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 12.81 -0.21 189 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 12.33 -0.18 192 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 11.27 -0.24 114 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 10.27 -0.24 100 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 9.27 -0.24 87 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 8.32 -0.19 122 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 7.27 -0.24 60 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 6.31 -0.19 90 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 5.27 -0.24 0 0 580 0
29APR26 28.00 C 0.00 0.00 0.00 4.27 -0.24 0 0 1,252 0
29APR26 29.00 C 3.52 3.52 3.52 3.29 -0.23 43 1 1,435 -1
29APR26 30.00 C 2.03 2.03 2.03 2.30 -0.23 34 15 2,096 0
29APR26 31.00 C 1.36 1.36 1.36 1.34 -0.30 27 4 1,082 0
29APR26 32.00 C 0.00 0.00 0.00 0.62 -0.24 28 0 421 0
29APR26 33.00 C 0.00 0.00 0.00 0.22 -0.16 30 0 1,150 0
29APR26 34.00 C 0.00 0.00 0.00 0.06 -0.07 31 0 677 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 859 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 135 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 136 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 56 0 135 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 63 0 25 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 12.81 -0.24 61 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 12.33 -0.22 69 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 11.32 -0.23 57 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 10.33 -0.22 55 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 9.33 -0.18 49 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 8.34 -0.22 45 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 7.33 -0.18 36 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 6.35 -0.23 36 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 5.36 -0.21 31 0 66 0
28MAY26 28.00 C 0.00 0.00 0.00 4.43 -0.23 32 0 84 0
28MAY26 29.00 C 0.00 0.00 0.00 3.55 -0.22 32 0 158 0
28MAY26 30.00 C 2.53 2.53 2.53 2.74 -0.22 32 15 346 0
28MAY26 31.00 C 0.00 0.00 0.00 2.02 -0.24 31 0 498 0
28MAY26 32.00 C 0.00 0.00 0.00 1.44 -0.20 31 0 246 0
28MAY26 33.00 C 0.90 0.90 0.90 1.00 -0.16 32 3 414 0
28MAY26 34.00 C 0.00 0.00 0.00 0.67 -0.12 32 0 3,728 0
28MAY26 35.00 C 0.00 0.00 0.00 0.43 -0.08 33 0 135 0
28MAY26 36.00 C 0.00 0.00 0.00 0.26 -0.06 32 0 139 0
28MAY26 37.00 C 0.17 0.17 0.17 0.15 -0.04 32 40 94 -7
28MAY26 38.00 C 0.00 0.00 0.00 0.09 -0.02 33 0 155 0
28MAY26 39.00 C 0.00 0.00 0.00 0.05 -0.02 33 0 320 0
28MAY26 40.00 C 0.00 0.00 0.00 0.03 -0.01 33 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 8 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 14.32 -0.24 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 13.82 -0.24 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 13.32 -0.25 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 12.85 -0.22 60 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 12.34 -0.23 52 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 11.34 -0.23 46 0 20 0
29JUN26 22.00 C 0.00 0.00 0.00 10.34 -0.24 39 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 9.36 -0.18 41 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 8.37 -0.22 38 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 7.40 -0.21 38 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 6.42 -0.18 34 0 14 0
29JUN26 27.00 C 0.00 0.00 0.00 5.49 -0.08 34 0 306 0
29JUN26 28.00 C 0.00 0.00 0.00 4.61 -0.07 34 0 212 0
29JUN26 29.00 C 0.00 0.00 0.00 3.80 -0.20 34 0 353 0
29JUN26 30.00 C 0.00 0.00 0.00 3.07 -0.18 34 0 439 0
29JUN26 31.00 C 0.00 0.00 0.00 2.37 -0.22 33 0 273 0
29JUN26 32.00 C 0.00 0.00 0.00 1.84 -0.17 33 0 378 0
29JUN26 33.00 C 0.00 0.00 0.00 1.40 -0.15 34 0 1,054 0
29JUN26 34.00 C 0.00 0.00 0.00 1.06 -0.11 34 0 1,011 0
29JUN26 35.00 C 0.00 0.00 0.00 0.78 -0.08 34 0 651 0
29JUN26 36.00 C 0.00 0.00 0.00 0.56 -0.06 34 0 1,784 0
29JUN26 37.00 C 0.00 0.00 0.00 0.39 -0.05 34 0 689 0
29JUN26 38.00 C 0.00 0.00 0.00 0.27 -0.04 34 0 549 0
29JUN26 39.00 C 0.00 0.00 0.00 0.18 -0.03 34 0 140 0
29JUN26 40.00 C 0.00 0.00 0.00 0.12 -0.02 34 0 94 0
29JUN26 41.00 C 0.00 0.00 0.00 0.08 -0.01 34 0 70 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 0.00 35 0 138 0
30JUL26 19.50 C 0.00 0.00 0.00 12.85 -0.22 55 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.34 -0.23 49 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.34 -0.23 43 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.34 -0.24 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.36 -0.23 39 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.38 -0.22 37 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.41 -0.22 36 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.47 -0.13 35 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.55 -0.05 34 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.71 -0.21 34 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 3.94 -0.20 34 0 230 0
30JUL26 30.00 C 0.00 0.00 0.00 3.24 -0.19 34 0 125 0
30JUL26 31.00 C 0.00 0.00 0.00 2.61 -0.20 34 0 473 0
30JUL26 32.00 C 0.00 0.00 0.00 2.10 -0.17 34 0 655 0
30JUL26 33.00 C 0.00 0.00 0.00 1.68 -0.15 34 0 388 0
30JUL26 34.00 C 0.00 0.00 0.00 1.33 -0.13 34 0 517 0
30JUL26 35.00 C 0.00 0.00 0.00 1.05 -0.09 35 0 131 0
30JUL26 36.00 C 0.00 0.00 0.00 0.81 -0.08 35 0 96 0
30JUL26 37.00 C 0.00 0.00 0.00 0.62 -0.06 34 0 45 0
30JUL26 38.00 C 0.00 0.00 0.00 0.47 -0.05 34 0 14 0
30JUL26 39.00 C 0.00 0.00 0.00 0.35 -0.04 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.26 -0.04 34 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.32 -0.25 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.85 -0.22 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.35 -0.22 46 0 64 0
29SEP26 21.00 C 0.00 0.00 0.00 11.34 -0.23 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.34 -0.24 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.36 -0.24 34 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.38 -0.26 33 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.41 -0.22 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.59 -0.10 35 0 6 0
29SEP26 27.00 C 0.00 0.00 0.00 5.67 -0.14 32 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.01 -0.22 35 0 38 0
29SEP26 29.00 C 0.00 0.00 0.00 4.33 -0.20 35 0 339 0
29SEP26 30.00 C 0.00 0.00 0.00 3.71 -0.19 35 0 2,771 0
29SEP26 31.00 C 0.00 0.00 0.00 3.09 -0.36 34 0 156 0
29SEP26 32.00 C 0.00 0.00 0.00 2.63 -0.19 34 0 25 0
29SEP26 33.00 C 0.00 0.00 0.00 2.22 -0.18 34 1 213 -1
29SEP26 34.00 C 0.00 0.00 0.00 1.88 -0.16 34 0 210 0
29SEP26 35.00 C 0.00 0.00 0.00 1.61 -0.13 34 0 22 0
29SEP26 36.00 C 0.00 0.00 0.00 1.35 -0.13 35 0 67 0
29SEP26 37.00 C 0.00 0.00 0.00 1.16 -0.08 35 0 34 0
29SEP26 38.00 C 0.98 0.98 0.97 0.96 -0.09 35 1,001 1,007 +1,001
29SEP26 39.00 C 0.00 0.00 0.00 0.79 -0.09 35 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 0.66 -0.07 35 0 60 0
29SEP26 41.00 C 0.00 0.00 0.00 0.52 -0.07 35 0 19 0
29SEP26 42.00 C 0.00 0.00 0.00 0.43 -0.06 35 0 80 0
30DEC26 19.00 C 0.00 0.00 0.00 13.32 -0.25 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.85 -0.22 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.35 -0.22 39 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.37 -0.22 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.40 -0.22 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.38 -0.29 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.48 -0.16 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.60 -0.11 32 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.88 -0.03 34 0 181 0
30DEC26 27.00 C 0.00 0.00 0.00 6.08 -0.13 33 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.43 -0.13 33 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.95 -0.18 34 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.52 +0.08 36 0 177 0
30DEC26 31.00 C 0.00 0.00 0.00 3.83 -0.21 34 0 824 0
30DEC26 32.00 C 0.00 0.00 0.00 3.39 -0.19 34 0 1,122 0
30DEC26 33.00 C 2.88 2.88 2.88 3.00 -0.18 34 2 316 +2
30DEC26 34.00 C 0.00 0.00 0.00 2.65 -0.17 34 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.34 -0.16 34 0 147 0
30DEC26 36.00 C 0.00 0.00 0.00 2.07 -0.14 34 0 900 0
30DEC26 37.00 C 0.00 0.00 0.00 1.84 -0.12 35 0 3 0
30DEC26 38.00 C 0.00 0.00 0.00 1.63 -0.10 35 0 39 0
30DEC26 39.00 C 0.00 0.00 0.00 1.43 -0.09 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 1.25 -0.07 35 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 1.05 -0.07 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.91 -0.03 35 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.85 -0.22 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.35 -0.23 35 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.39 -0.23 34 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.47 -0.15 34 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.59 -0.11 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.71 -0.10 33 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.97 -0.08 33 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.26 -0.09 33 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.68 -0.03 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.01 -0.09 33 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.54 +0.01 34 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.01 -0.02 34 0 44 0
30MAR27 31.00 C 0.00 0.00 0.00 4.50 -0.11 34 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.11 -0.15 34 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 3.72 -0.10 34 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.36 -0.09 34 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.99 -0.15 34 0 0 0
30MAR27 36.00 C 2.58 2.58 2.58 2.74 -0.08 35 1 41 0
30MAR27 37.00 C 0.00 0.00 0.00 2.46 -0.08 35 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 2.22 -0.08 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.02 -0.06 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 1.81 -0.05 35 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 1.53 -0.07 34 0 44 0
TOTAL CALL 1,083 36,297 +994
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 110 0 90 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 97 0 145 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 85 0 251 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 73 0 565 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 62 0 797 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,722 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,332 0
29APR26 30.00 P 0.00 0.00 0.00 0.02 0.00 32 0 1,368 0
29APR26 31.00 P 0.14 0.14 0.12 0.10 0.00 30 8 493 +4
29APR26 32.00 P 0.34 0.34 0.34 0.38 +0.03 30 70 186 0
29APR26 33.00 P 1.23 1.23 1.23 0.98 +0.13 32 15 111 0
29APR26 34.00 P 0.00 0.00 0.00 1.84 +0.23 37 0 40 0
29APR26 35.00 P 0.00 0.00 0.00 2.74 +0.22 0 0 15 0
29APR26 36.00 P 0.00 0.00 0.00 3.74 +0.24 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 4.74 +0.24 0 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 5.74 +0.17 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 6.74 +0.14 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 7.74 +0.21 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 8.74 +0.19 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 9.74 +0.23 0 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 45 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 0.00 33 0 214 0
28MAY26 27.00 P 0.00 0.00 0.00 0.05 0.00 33 0 433 0
28MAY26 28.00 P 0.00 0.00 0.00 0.11 +0.01 33 0 608 0
28MAY26 29.00 P 0.30 0.30 0.30 0.23 +0.02 33 1 297 0
28MAY26 30.00 P 0.48 0.48 0.48 0.43 +0.03 32 5 395 +5
28MAY26 31.00 P 0.70 0.84 0.70 0.73 +0.06 32 11 353 +7
28MAY26 32.00 P 0.00 0.00 0.00 1.16 +0.12 33 0 168 0
28MAY26 33.00 P 0.00 0.00 0.00 1.71 +0.15 33 0 231 0
28MAY26 34.00 P 0.00 0.00 0.00 2.39 +0.19 34 0 196 0
28MAY26 35.00 P 0.00 0.00 0.00 3.09 +0.16 32 0 24 0
28MAY26 36.00 P 0.00 0.00 0.00 3.93 +0.18 32 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 4.83 +0.20 32 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 5.82 +0.16 36 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 6.78 +0.10 36 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 7.77 +0.04 39 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 8.75 +0.02 39 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 9.75 +0.01 43 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 46 0 20 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 42 0 559 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 0.00 35 0 390 0
29JUN26 24.00 P 0.00 0.00 0.00 0.06 0.00 34 0 266 0
29JUN26 25.00 P 0.00 0.00 0.00 0.12 +0.01 34 0 907 0
29JUN26 26.00 P 0.00 0.00 0.00 0.21 +0.01 34 0 346 0
29JUN26 27.00 P 0.00 0.00 0.00 0.37 +0.04 34 0 953 0
29JUN26 28.00 P 0.60 0.60 0.59 0.56 +0.04 34 15 381 0
29JUN26 29.00 P 0.00 0.00 0.00 0.85 +0.07 34 0 405 0
29JUN26 30.00 P 1.31 1.31 1.31 1.23 +0.11 34 14 342 0
29JUN26 31.00 P 0.00 0.00 0.00 1.69 +0.13 34 0 275 0
29JUN26 32.00 P 0.00 0.00 0.00 2.26 +0.17 35 0 188 0
29JUN26 33.00 P 3.07 3.07 3.07 2.89 +0.19 35 17 240 +2
29JUN26 34.00 P 3.76 3.76 3.76 3.60 +0.21 35 15 116 +15
29JUN26 35.00 P 0.00 0.00 0.00 4.32 +0.17 34 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 5.15 +0.20 34 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 6.10 +0.12 37 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 6.99 +0.09 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 7.92 +0.07 38 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 8.86 +0.04 38 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 9.84 +0.18 40 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 10.79 +0.05 40 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 0.00 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.09 +0.01 35 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 0.15 +0.01 34 0 90 0
30JUL26 25.00 P 0.00 0.00 0.00 0.25 +0.02 34 0 78 0
30JUL26 26.00 P 0.00 0.00 0.00 0.40 +0.03 35 0 115 0
30JUL26 27.00 P 0.00 0.00 0.00 0.59 +0.04 34 0 88 0
30JUL26 28.00 P 0.00 0.00 0.00 0.87 +0.09 35 0 137 0
30JUL26 29.00 P 0.00 0.00 0.00 1.17 +0.08 34 0 146 0
30JUL26 30.00 P 0.00 0.00 0.00 1.58 +0.11 34 0 176 0
30JUL26 31.00 P 0.00 0.00 0.00 2.06 +0.14 34 0 224 0
30JUL26 32.00 P 0.00 0.00 0.00 2.61 +0.16 34 0 216 0
30JUL26 33.00 P 3.39 3.39 3.39 3.23 +0.18 34 21 246 +21
30JUL26 34.00 P 4.06 4.06 4.06 3.93 +0.20 35 15 15 +15
30JUL26 35.00 P 0.00 0.00 0.00 4.62 +0.17 34 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 5.40 +0.17 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 6.29 +0.07 35 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.16 +0.08 36 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.05 +0.04 36 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.97 +0.08 36 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.90 +0.02 37 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 0.00 35 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 0.00 35 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 0.00 35 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 0.00 35 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 0.16 0.00 35 0 10 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.01 35 0 22 0
29SEP26 24.00 P 0.00 0.00 0.00 0.39 +0.01 35 0 100 0
29SEP26 25.00 P 0.00 0.00 0.00 0.56 +0.02 35 0 3,652 0
29SEP26 26.00 P 0.00 0.00 0.00 0.77 +0.03 35 0 122 0
29SEP26 27.00 P 0.00 0.00 0.00 1.04 +0.05 35 0 14 0
29SEP26 28.00 P 0.00 0.00 0.00 1.36 +0.06 35 0 411 0
29SEP26 29.00 P 0.00 0.00 0.00 1.74 +0.06 35 0 664 0
29SEP26 30.00 P 0.00 0.00 0.00 2.19 +0.10 35 0 338 0
29SEP26 31.00 P 0.00 0.00 0.00 2.69 +0.11 35 0 162 0
29SEP26 32.00 P 0.00 0.00 0.00 3.25 +0.13 35 0 40 0
29SEP26 33.00 P 0.00 0.00 0.00 3.86 +0.14 35 0 1 0
29SEP26 34.00 P 0.00 0.00 0.00 4.53 +0.16 36 0 15 0
29SEP26 35.00 P 0.00 0.00 0.00 5.23 +0.06 36 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 5.98 +0.07 36 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 6.77 +0.06 36 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 7.57 +0.04 36 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 8.41 +0.02 36 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.28 +0.02 37 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 10.16 +0.02 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 11.07 +0.02 37 0 40 0
30DEC26 19.00 P 0.00 0.00 0.00 0.11 0.00 34 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 0.00 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.18 +0.01 35 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 +0.01 35 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.54 +0.02 35 0 10 0
30DEC26 24.00 P 0.00 0.00 0.00 0.73 +0.02 35 0 30 0
30DEC26 25.00 P 0.00 0.00 0.00 0.96 +0.04 35 0 192 0
30DEC26 26.00 P 0.00 0.00 0.00 1.22 +0.06 35 0 67 0
30DEC26 27.00 P 0.00 0.00 0.00 1.54 +0.06 35 0 200 0
30DEC26 28.00 P 0.00 0.00 0.00 1.90 +0.07 35 0 35 0
30DEC26 29.00 P 0.00 0.00 0.00 2.31 +0.07 34 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 2.78 +0.09 35 0 30 0
30DEC26 31.00 P 0.00 0.00 0.00 3.29 +0.10 35 0 865 0
30DEC26 32.00 P 0.00 0.00 0.00 3.85 +0.11 35 0 1,153 0
30DEC26 33.00 P 0.00 0.00 0.00 4.46 +0.13 35 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.11 +0.15 35 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 5.80 +0.17 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.51 +0.02 35 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 7.26 +0.02 35 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.11 +0.09 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 8.92 +0.10 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.75 +0.11 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 10.60 +0.11 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 11.46 +0.11 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.27 +0.02 35 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.33 +0.02 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.46 +0.04 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.62 +0.03 35 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.78 0.00 34 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.02 +0.05 34 0 10 0
30MAR27 25.00 P 0.00 0.00 0.00 1.32 +0.07 35 0 24 0
30MAR27 26.00 P 0.00 0.00 0.00 1.62 +0.08 35 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.91 +0.02 34 0 20 0
30MAR27 28.00 P 2.35 2.35 2.35 2.30 +0.04 34 10 30 -10
30MAR27 29.00 P 0.00 0.00 0.00 2.75 +0.05 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 3.23 +0.09 34 0 100 0
30MAR27 31.00 P 0.00 0.00 0.00 3.75 +0.09 34 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 4.31 +0.12 34 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 4.91 +0.12 34 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 5.53 +0.10 34 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 6.21 +0.14 34 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.98 +0.21 35 0 3 0
30MAR27 37.00 P 0.00 0.00 0.00 7.72 +0.09 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.48 +0.10 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.27 +0.11 36 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.07 +0.11 36 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.89 +0.11 36 0 0 0
TOTAL PUT 217 26,598 +59
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$ 19.73
29APR26 12.50 C 0.00 0.00 0.00 7.23 +0.21 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 6.74 +0.22 129 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 6.24 +0.22 117 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 5.74 +0.22 107 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.24 +0.22 96 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.74 +0.22 86 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.24 +0.22 76 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.74 +0.21 67 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.24 +0.21 58 0 10 0
29APR26 17.00 C 0.00 0.00 0.00 2.74 +0.21 49 0 39 0
29APR26 17.50 C 0.00 0.00 0.00 2.24 +0.21 40 0 43 0
29APR26 18.00 C 1.51 1.52 1.51 1.74 +0.21 31 30 273 -30
29APR26 18.50 C 0.00 0.00 0.00 1.24 +0.21 23 0 310 0
29APR26 19.00 C 0.60 0.73 0.55 0.73 +0.15 0 13 164 0
29APR26 19.50 C 0.20 0.30 0.15 0.32 +0.09 17 121 692 -47
29APR26 20.00 C 0.04 0.04 0.04 0.08 +0.02 17 2 656 -2
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 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 56 0 62 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 7.26 +0.21 52 0 3 0
28MAY26 13.00 C 0.00 0.00 0.00 6.76 +0.21 43 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 6.26 +0.21 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 5.76 +0.21 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.26 +0.20 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.76 +0.20 0 0 28 0
28MAY26 15.50 C 0.00 0.00 0.00 4.27 +0.21 32 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.77 +0.21 28 0 30 0
28MAY26 16.50 C 0.00 0.00 0.00 3.27 +0.21 23 0 830 0
28MAY26 17.00 C 0.00 0.00 0.00 2.77 +0.21 18 0 1,600 0
28MAY26 17.50 C 0.00 0.00 0.00 2.28 +0.21 19 0 815 0
28MAY26 18.00 C 0.00 0.00 0.00 1.80 +0.20 19 0 53 0
28MAY26 18.50 C 1.11 1.25 1.10 1.36 +0.19 20 148 128 -57
28MAY26 19.00 C 0.73 0.73 0.73 0.94 +0.14 18 15 302 0
28MAY26 19.50 C 0.00 0.00 0.00 0.62 +0.11 19 0 135 0
28MAY26 20.00 C 0.31 0.35 0.30 0.38 +0.09 19 6 1,227 +4
28MAY26 21.00 C 0.00 0.00 0.00 0.12 +0.04 20 0 70 0
28MAY26 22.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 58 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 28 0 18 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 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 7.27 +0.22 46 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.77 +0.17 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.27 +0.22 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.77 +0.22 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.27 +0.19 0 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.78 +0.21 31 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.28 +0.20 27 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.78 +0.21 21 0 30 0
29JUN26 16.50 C 0.00 0.00 0.00 3.28 +0.20 0 0 1 0
29JUN26 17.00 C 0.00 0.00 0.00 2.79 +0.21 20 0 7 0
29JUN26 17.50 C 0.00 0.00 0.00 2.31 +0.20 20 0 5 0
29JUN26 18.00 C 0.00 0.00 0.00 1.85 +0.19 20 0 105 0
29JUN26 18.50 C 0.00 0.00 0.00 1.43 +0.17 21 0 140 0
29JUN26 19.00 C 0.00 0.00 0.00 1.04 +0.15 20 0 175 0
29JUN26 19.50 C 0.60 0.70 0.60 0.73 +0.11 20 115 312 +26
29JUN26 20.00 C 0.41 0.46 0.41 0.50 +0.10 21 48 515 -3
29JUN26 21.00 C 0.00 0.00 0.00 0.20 +0.06 21 0 595 0
29JUN26 22.00 C 0.10 0.11 0.10 0.06 +0.02 21 48 144 +46
29JUN26 23.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 77 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 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 34 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 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 6.27 +0.21 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.77 +0.21 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 5.27 +0.19 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.78 +0.21 30 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.28 +0.20 26 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.78 +0.21 21 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.28 +0.20 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.79 +0.20 19 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.32 +0.20 21 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.87 +0.19 21 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.46 +0.16 21 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.08 +0.13 20 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.78 +0.10 20 0 10 0
30JUL26 20.00 C 0.00 0.00 0.00 0.56 +0.10 20 0 29 0
30JUL26 21.00 C 0.26 0.26 0.26 0.27 +0.07 21 4 9 +4
30JUL26 22.00 C 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 7.27 +0.21 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.77 +0.17 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.27 +0.21 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.77 +0.21 0 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.27 +0.19 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.78 +0.21 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.28 +0.20 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.79 +0.21 23 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.30 +0.20 22 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 2.84 +0.20 23 0 1 0
29SEP26 17.50 C 0.00 0.00 0.00 2.40 +0.19 23 0 33 0
29SEP26 18.00 C 0.00 0.00 0.00 1.99 +0.17 23 0 19 0
29SEP26 18.50 C 0.00 0.00 0.00 1.63 +0.15 23 0 210 0
29SEP26 19.00 C 1.05 1.10 1.05 1.32 +0.17 23 2 96 0
29SEP26 19.50 C 0.83 0.83 0.83 1.03 +0.12 22 15 22 -15
29SEP26 20.00 C 0.00 0.00 0.00 0.82 +0.10 22 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.51 +0.07 22 0 64 0
29SEP26 22.00 C 0.00 0.00 0.00 0.30 +0.04 22 0 36 0
29SEP26 23.00 C 0.00 0.00 0.00 0.19 +0.04 23 0 133 0
29SEP26 24.00 C 0.00 0.00 0.00 0.11 +0.02 23 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 50 0
29SEP26 26.00 C 0.00 0.00 0.00 0.03 0.00 23 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.02 0.00 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 7.27 +0.21 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.77 +0.17 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.27 +0.21 0 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.77 +0.21 0 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.27 +0.19 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.78 +0.21 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.28 +0.20 20 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.79 +0.20 20 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.32 +0.19 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.87 +0.17 21 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.46 +0.16 21 0 11 0
30DEC26 18.00 C 1.79 1.79 1.79 2.09 +0.14 21 30 15 -16
30DEC26 18.50 C 0.00 0.00 0.00 1.76 +0.11 21 0 14 0
30DEC26 19.00 C 0.00 0.00 0.00 1.44 +0.10 20 0 39 0
30DEC26 19.50 C 0.00 0.00 0.00 1.21 +0.09 20 0 35 0
30DEC26 20.00 C 0.90 0.90 0.90 1.01 +0.08 20 2 26 +2
30DEC26 21.00 C 0.64 0.64 0.64 0.68 +0.05 20 1 40 0
30DEC26 22.00 C 0.00 0.00 0.00 0.45 +0.03 20 0 76 0
30DEC26 23.00 C 0.00 0.00 0.00 0.31 +0.03 21 0 105 0
30DEC26 24.00 C 0.00 0.00 0.00 0.20 +0.02 21 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.12 +0.01 21 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.27 +0.21 0 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.77 +0.21 0 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.28 +0.20 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.78 +0.21 20 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.30 +0.21 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.83 +0.20 21 0 1 0
30MAR27 16.50 C 3.25 3.31 3.25 3.39 +0.19 21 12 13 +10
30MAR27 17.00 C 0.00 0.00 0.00 2.99 +0.18 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.62 +0.16 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.30 +0.16 21 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 2.01 +0.14 21 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 1.69 +0.12 20 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 1.47 +0.12 20 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.27 +0.10 20 0 1 0
30MAR27 21.00 C 0.81 0.81 0.81 0.93 +0.08 20 2 42 0
30MAR27 22.00 C 0.57 0.57 0.57 0.67 +0.07 21 1 1 +1
30MAR27 23.00 C 0.00 0.00 0.00 0.50 +0.05 21 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.35 +0.04 21 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 +0.03 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.17 +0.03 21 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 +0.01 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
TOTAL CALL 615 11,509 -77
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 1 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 86 0 45 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 76 0 102 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 66 0 245 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 57 0 148 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 47 0 439 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 37 0 536 0
29APR26 18.50 P 0.02 0.02 0.02 0.01 0.00 28 3 319 0
29APR26 19.00 P 0.03 0.03 0.03 0.02 -0.03 21 3 71 0
29APR26 19.50 P 0.16 0.16 0.12 0.10 -0.09 19 24 41 -1
29APR26 20.00 P 0.00 0.00 0.00 0.36 -0.17 19 0 2 0
29APR26 21.00 P 0.00 0.00 0.00 1.27 -0.21 0 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 2.27 -0.21 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 3.37 -0.11 90 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 4.33 -0.17 97 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.37 -0.13 124 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.33 -0.17 126 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.37 -0.13 154 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.33 -0.17 152 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 44 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 61 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 31 0 53 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 27 0 966 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 23 0 1,652 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1,302 0
28MAY26 18.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 112 0
28MAY26 18.50 P 0.12 0.12 0.11 0.09 -0.02 20 16 138 +14
28MAY26 19.00 P 0.25 0.25 0.19 0.19 -0.05 20 12 163 0
28MAY26 19.50 P 0.41 0.41 0.41 0.35 -0.08 19 2 61 -2
28MAY26 20.00 P 0.00 0.00 0.00 0.63 -0.10 20 0 56 0
28MAY26 21.00 P 0.00 0.00 0.00 1.35 -0.18 20 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 2.27 -0.21 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 3.37 -0.11 39 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 4.39 -0.11 48 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.37 -0.13 54 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.37 -0.13 60 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.37 -0.13 66 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.37 -0.13 72 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 39 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 9 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 69 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 25 0 18 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 22 0 56 0
29JUN26 16.00 P 0.00 0.00 0.00 0.02 0.00 21 0 164 0
29JUN26 16.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 95 0
29JUN26 17.00 P 0.11 0.11 0.11 0.08 -0.02 21 38 254 0
29JUN26 17.50 P 0.20 0.20 0.19 0.16 -0.02 21 24 212 -3
29JUN26 18.00 P 0.00 0.00 0.00 0.28 -0.03 21 0 253 0
29JUN26 18.50 P 0.50 0.50 0.50 0.44 -0.05 21 15 109 +15
29JUN26 19.00 P 0.00 0.00 0.00 0.67 -0.05 21 0 259 0
29JUN26 19.50 P 0.98 0.98 0.98 0.95 -0.09 21 11 204 0
29JUN26 20.00 P 0.00 0.00 0.00 1.30 -0.11 21 0 96 0
29JUN26 21.00 P 0.00 0.00 0.00 2.15 -0.13 24 0 26 0
29JUN26 22.00 P 0.00 0.00 0.00 3.10 -0.10 28 0 220 0
29JUN26 23.00 P 0.00 0.00 0.00 4.10 -0.11 34 0 183 0
29JUN26 24.00 P 0.00 0.00 0.00 5.11 -0.08 40 0 59 0
29JUN26 25.00 P 0.00 0.00 0.00 6.09 -0.09 44 0 15 0
29JUN26 26.00 P 0.00 0.00 0.00 6.96 -0.20 28 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.95 -0.22 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.95 -0.20 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.95 -0.22 36 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.94 -0.22 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 24 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.05 0.00 21 0 6 0
30JUL26 16.50 P 0.00 0.00 0.00 0.09 0.00 21 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.15 -0.02 21 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.25 -0.02 21 0 26 0
30JUL26 18.00 P 0.00 0.00 0.00 0.38 -0.03 21 0 9 0
30JUL26 18.50 P 0.00 0.00 0.00 0.55 -0.05 20 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.78 -0.07 20 0 2 0
30JUL26 19.50 P 0.00 0.00 0.00 1.07 -0.08 21 0 1 0
30JUL26 20.00 P 0.00 0.00 0.00 1.41 -0.12 21 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 2.21 -0.12 22 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 3.10 -0.13 24 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.11 -0.11 29 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.12 -0.07 34 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.13 -0.05 39 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.03 -0.13 36 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.95 -0.22 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.95 -0.21 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 2 0
29SEP26 14.00 P 0.00 0.00 0.00 0.02 0.00 23 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.04 0.00 23 0 6 0
29SEP26 15.00 P 0.00 0.00 0.00 0.07 0.00 23 0 92 0
29SEP26 15.50 P 0.15 0.15 0.15 0.11 -0.01 23 30 76 +30
29SEP26 16.00 P 0.00 0.00 0.00 0.16 -0.02 23 0 75 0
29SEP26 16.50 P 0.28 0.28 0.28 0.25 -0.02 23 2 1,142 -2
29SEP26 17.00 P 0.00 0.00 0.00 0.36 -0.03 23 0 89 0
29SEP26 17.50 P 0.00 0.00 0.00 0.50 -0.04 23 0 60 0
29SEP26 18.00 P 0.74 0.74 0.71 0.67 -0.06 23 31 124 +31
29SEP26 18.50 P 0.00 0.00 0.00 0.88 -0.08 23 0 53 0
29SEP26 19.00 P 0.00 0.00 0.00 1.12 -0.10 23 0 33 0
29SEP26 19.50 P 0.00 0.00 0.00 1.41 -0.06 24 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 1.67 -0.12 23 0 13 0
29SEP26 21.00 P 0.00 0.00 0.00 2.38 -0.15 23 0 45 0
29SEP26 22.00 P 0.00 0.00 0.00 3.29 -0.07 26 0 58 0
29SEP26 23.00 P 0.00 0.00 0.00 4.20 -0.19 27 0 210 0
29SEP26 24.00 P 0.00 0.00 0.00 5.16 -0.20 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.16 -0.21 34 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.17 -0.21 38 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.19 -0.16 42 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.22 -0.11 46 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 0.01 -0.01 20 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 5 0
30DEC26 15.00 P 0.15 0.15 0.15 0.11 -0.02 21 30 48 0
30DEC26 15.50 P 0.00 0.00 0.00 0.16 -0.04 21 0 9 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.04 21 0 66 0
30DEC26 16.50 P 0.00 0.00 0.00 0.34 -0.05 21 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.46 -0.07 21 0 22 0
30DEC26 17.50 P 0.00 0.00 0.00 0.61 -0.08 21 0 21 0
30DEC26 18.00 P 0.95 0.95 0.95 0.80 -0.09 21 30 30 0
30DEC26 18.50 P 0.00 0.00 0.00 1.01 -0.11 21 0 1 0
30DEC26 19.00 P 0.00 0.00 0.00 1.26 -0.12 21 0 42 0
30DEC26 19.50 P 1.69 1.69 1.69 1.54 -0.13 22 2 25 +2
30DEC26 20.00 P 0.00 0.00 0.00 1.79 -0.14 21 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 2.47 -0.17 21 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.35 -0.09 23 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 4.24 -0.20 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.18 -0.21 26 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 6.17 -0.21 29 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.17 -0.21 32 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.19 -0.17 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.22 -0.11 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.13 -0.01 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.19 -0.01 21 0 5 0
30MAR27 15.50 P 0.00 0.00 0.00 0.26 -0.03 21 0 15 0
30MAR27 16.00 P 0.43 0.43 0.43 0.36 -0.03 21 1 9 0
30MAR27 16.50 P 0.00 0.00 0.00 0.48 -0.03 21 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.62 -0.04 21 0 38 0
30MAR27 17.50 P 0.00 0.00 0.00 0.78 -0.06 21 0 16 0
30MAR27 18.00 P 1.01 1.01 1.01 0.98 -0.06 21 1 4 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.20 -0.08 21 0 1 0
30MAR27 19.00 P 0.00 0.00 0.00 1.45 -0.09 22 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.73 -0.09 22 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 2.03 -0.05 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.63 -0.13 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.48 -0.15 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.33 -0.17 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.18 -0.25 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.17 -0.21 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.17 -0.21 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.19 -0.17 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.22 -0.11 34 0 0 0
TOTAL PUT 275 11,451 +85
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$ 15.96
29APR26 9.25 C 0.00 0.00 0.00 6.71 +0.01 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 6.46 +0.01 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 6.21 +0.01 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.96 +0.01 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 5.46 +0.01 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 4.96 +0.04 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.46 +0.04 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 3.96 +0.04 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.46 +0.04 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 2.97 +0.04 70 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.47 +0.04 58 0 6 0
29APR26 14.00 C 0.00 0.00 0.00 1.97 +0.04 46 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 1.47 0.00 35 0 20 0
29APR26 15.00 C 0.93 0.93 0.93 0.97 +0.04 24 3 233 0
29APR26 15.50 C 0.00 0.00 0.00 0.48 +0.03 17 0 223 0
29APR26 16.00 C 0.09 0.09 0.09 0.13 0.00 17 15 189 +15
29APR26 16.50 C 0.02 0.02 0.02 0.01 -0.01 16 8 57 +7
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.73 +0.03 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 6.48 +0.03 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 6.23 +0.03 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.98 +0.03 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.48 +0.02 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.98 +0.02 0 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 4.49 +0.06 43 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 3.99 +0.02 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.49 +0.02 30 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 2.99 +0.04 23 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.49 +0.04 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 1.99 +0.04 0 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.50 +0.03 16 0 87 0
28MAY26 15.00 C 0.00 0.00 0.00 1.03 0.00 16 0 175 0
28MAY26 15.50 C 0.00 0.00 0.00 0.62 0.00 16 0 133 0
28MAY26 16.00 C 0.00 0.00 0.00 0.31 -0.01 15 0 112 0
28MAY26 16.50 C 0.00 0.00 0.00 0.13 -0.01 16 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 0.00 16 0 9 0
28MAY26 17.50 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 19 0 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 45 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 7.50 +0.08 55 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 7.25 +0.04 51 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 7.00 +0.04 45 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 6.75 +0.04 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 6.50 +0.04 0 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.25 +0.05 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.00 +0.05 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 5.51 +0.05 39 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.01 +0.05 33 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.51 +0.07 24 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.01 +0.03 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.51 +0.02 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.02 +0.04 20 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.52 +0.04 15 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.03 +0.04 16 0 1 0
29JUN26 14.50 C 0.00 0.00 0.00 1.56 +0.03 16 0 12 0
29JUN26 15.00 C 0.00 0.00 0.00 1.13 +0.03 16 0 125 0
29JUN26 15.50 C 0.65 0.65 0.65 0.75 0.00 16 30 99 +30
29JUN26 16.00 C 0.41 0.41 0.41 0.45 -0.01 15 15 31 +15
29JUN26 16.50 C 0.21 0.21 0.21 0.26 0.00 16 4 43 +4
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 0.00 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 6.77 +0.05 37 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.52 +0.05 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.27 +0.07 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 6.02 +0.04 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.53 +0.07 32 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.03 +0.07 23 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.51 +0.05 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.01 +0.01 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.51 0.00 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.02 0.00 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.56 +0.04 17 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.08 +0.03 16 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 1.63 +0.03 16 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.22 +0.02 16 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.87 +0.01 16 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.57 -0.02 16 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.36 -0.02 16 0 1 0
30JUL26 17.00 C 0.00 0.00 0.00 0.23 0.00 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 6.80 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.56 +0.07 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.31 +0.10 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.02 +0.02 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.53 +0.02 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.03 +0.05 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.51 +0.02 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.01 -0.03 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.51 -0.04 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.02 -0.05 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.64 +0.03 17 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.19 +0.03 17 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.77 +0.02 17 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.39 +0.01 17 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 1.06 +0.01 17 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.76 0.00 16 0 22 0
29SEP26 16.50 C 0.00 0.00 0.00 0.56 +0.01 17 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.39 -0.02 17 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.27 -0.01 17 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.17 -0.01 17 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.11 -0.01 17 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.04 -0.01 17 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 0.00 18 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 18 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 20 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.80 +0.07 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.56 +0.04 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.31 +0.06 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.02 +0.02 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.53 +0.01 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.03 0.00 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.55 0.00 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.05 -0.05 0 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.60 +0.01 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.14 +0.01 0 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.68 -0.05 11 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.34 +0.03 18 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.95 +0.02 18 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.60 +0.02 18 0 240 0
30DEC26 15.50 C 0.00 0.00 0.00 1.28 +0.01 18 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.99 +0.02 17 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.77 +0.01 17 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.59 0.00 17 0 3 0
30DEC26 17.50 C 0.00 0.00 0.00 0.46 +0.01 18 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.34 +0.01 18 0 238 0
30DEC26 18.50 C 0.00 0.00 0.00 0.24 0.00 18 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 0.00 18 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 0.00 18 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 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 18 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 6.80 +0.07 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.56 +0.04 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.31 +0.06 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 6.02 -0.01 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.53 +0.01 0 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.03 -0.03 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.55 -0.03 0 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.07 -0.03 0 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.60 -0.01 0 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.16 +0.01 9 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.79 +0.02 17 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.38 +0.01 17 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.00 0.00 17 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.66 0.00 17 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.36 -0.01 17 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 1.08 0.00 17 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.85 -0.02 17 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.68 -0.01 17 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.55 -0.02 18 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.43 -0.02 18 0 8 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.02 17 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 -0.01 18 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 -0.01 18 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 -0.01 18 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 -0.01 18 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 75 2,505 +71
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 160 0 10 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 145 0 36 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 131 0 97 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 117 0 57 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 90 0 64 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 77 0 40 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 65 0 28 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 40 0 57 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 28 0 28 0
29APR26 15.50 P 0.00 0.00 0.00 0.02 0.00 18 0 44 0
29APR26 16.00 P 0.17 0.19 0.17 0.16 -0.03 17 45 78 +45
29APR26 16.50 P 0.00 0.00 0.00 0.55 -0.04 18 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 1.04 -0.04 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.08 0.00 85 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.59 +0.01 99 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.10 +0.02 112 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.10 +0.02 131 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.10 +0.01 147 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.08 0.00 153 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 8.09 +0.01 173 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 17 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 41 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 32 0
28MAY26 14.00 P 0.01 0.01 0.01 0.01 0.00 22 2 208 +2
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 17 0 83 0
28MAY26 15.00 P 0.00 0.00 0.00 0.04 -0.01 16 0 45 0
28MAY26 15.50 P 0.00 0.00 0.00 0.13 -0.02 16 0 16 0
28MAY26 16.00 P 0.00 0.00 0.00 0.32 -0.02 15 0 2 0
28MAY26 16.50 P 0.00 0.00 0.00 0.64 -0.02 16 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 1.06 -0.04 16 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 1.54 -0.04 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.08 0.00 38 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.59 +0.01 43 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.10 +0.02 49 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.10 +0.02 57 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.10 +0.01 64 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.08 0.00 67 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 8.09 +0.01 76 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 63 0 55 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 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 48 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 35 0 142 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 31 0 53 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 27 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 18 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.04 -0.01 16 0 5 0
29JUN26 15.00 P 0.13 0.13 0.13 0.11 -0.01 16 15 15 +14
29JUN26 15.50 P 0.23 0.23 0.23 0.23 -0.01 16 15 15 +15
29JUN26 16.00 P 0.00 0.00 0.00 0.45 0.00 16 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.74 -0.02 16 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 1.12 -0.03 16 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 1.56 -0.04 16 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 2.04 -0.04 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 3.08 -0.01 29 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 3.59 0.00 33 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.10 +0.02 37 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 5.10 +0.02 43 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.10 +0.01 49 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 7.08 -0.01 51 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.09 0.00 57 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.09 -0.01 17 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.17 -0.02 16 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.33 0.00 17 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.55 -0.01 17 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.82 -0.04 16 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 1.18 -0.04 16 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 1.59 -0.05 16 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.05 -0.04 16 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.54 -0.04 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.08 -0.01 25 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.59 0.00 28 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.10 +0.02 32 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.10 +0.02 37 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.10 +0.01 42 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.09 0.00 45 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.09 0.00 49 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 26 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 18 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 17 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 0.09 -0.02 17 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.17 -0.02 17 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.29 -0.02 17 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.47 -0.03 17 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.69 -0.05 17 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.99 -0.04 18 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.29 -0.04 17 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.67 -0.05 17 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.10 -0.04 17 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.55 -0.05 16 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.10 +0.01 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.60 +0.01 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.10 +0.02 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.10 +0.02 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.10 +0.01 35 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.09 0.00 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.09 0.00 41 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 22 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 0.10 -0.01 18 0 2 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 -0.01 18 0 6 0
30DEC26 14.00 P 0.00 0.00 0.00 0.26 -0.02 18 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 0.40 -0.02 18 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 -0.02 18 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 -0.03 18 0 0 0
30DEC26 16.00 P 1.03 1.03 1.03 1.05 -0.04 18 15 71 +15
30DEC26 16.50 P 0.00 0.00 0.00 1.36 -0.03 18 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.65 -0.04 18 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.02 -0.03 18 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.41 -0.04 18 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.92 +0.05 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.36 -0.03 21 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.83 -0.01 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.30 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.24 -0.01 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.20 -0.01 26 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.17 0.00 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.14 0.00 29 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 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 19 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 18 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.09 -0.02 17 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.15 -0.02 18 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.03 17 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 -0.02 18 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.50 -0.02 18 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.69 -0.03 18 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.91 -0.04 18 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.18 -0.02 18 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.46 -0.06 18 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.76 -0.06 17 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.11 -0.06 17 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.50 -0.05 17 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.99 +0.03 19 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.42 -0.06 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.88 -0.02 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.34 -0.01 21 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.27 -0.01 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.22 0.00 24 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.18 0.00 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.15 0.00 26 0 0 0
TOTAL PUT 92 2,157 +91
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$ 47.42
29APR26 30.00 C 0.00 0.00 0.00 17.48 +0.96 167 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 16.48 +0.95 157 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 15.48 +0.96 146 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.48 +0.95 136 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.48 +0.96 126 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.48 +0.94 116 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.59 +1.07 132 0 6 0
29APR26 37.00 C 0.00 0.00 0.00 10.46 +0.94 89 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.68 +1.14 123 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.44 +0.90 58 0 58 0
29APR26 40.00 C 0.00 0.00 0.00 7.61 +1.07 92 0 30 0
29APR26 41.00 C 0.00 0.00 0.00 6.44 +0.90 44 0 430 0
29APR26 42.00 C 0.00 0.00 0.00 5.44 +0.89 37 0 515 0
29APR26 43.00 C 0.00 0.00 0.00 4.44 +0.86 30 0 729 0
29APR26 44.00 C 0.00 0.00 0.00 3.47 +0.81 33 0 779 0
29APR26 45.00 C 0.00 0.00 0.00 2.55 +0.71 34 0 381 0
29APR26 46.00 C 1.23 1.78 1.23 1.77 +0.57 36 42 521 0
29APR26 47.00 C 0.85 1.10 0.65 1.08 +0.41 34 178 428 -116
29APR26 48.00 C 0.40 0.63 0.40 0.59 +0.24 34 42 1,135 +9
29APR26 49.00 C 0.17 0.31 0.17 0.28 +0.12 34 160 696 -69
29APR26 50.00 C 0.12 0.12 0.12 0.12 +0.05 34 19 739 -19
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1,622 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 48 0 211 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 61 0 485 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 102 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 31 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.52 +0.89 56 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.48 +0.85 0 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.48 +0.85 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.48 +0.84 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.62 +0.97 52 0 54 0
28MAY26 37.00 C 0.00 0.00 0.00 10.52 +0.85 35 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 9.68 +0.99 47 0 30 0
28MAY26 39.00 C 0.00 0.00 0.00 8.53 +0.89 29 0 40 0
28MAY26 40.00 C 0.00 0.00 0.00 7.61 +0.93 34 0 29 0
28MAY26 41.00 C 0.00 0.00 0.00 6.59 +0.84 28 0 136 0
28MAY26 42.00 C 0.00 0.00 0.00 5.66 +0.81 28 0 138 0
28MAY26 43.00 C 0.00 0.00 0.00 4.78 +0.76 28 0 208 0
28MAY26 44.00 C 0.00 0.00 0.00 3.95 +0.70 28 0 350 0
28MAY26 45.00 C 2.89 3.20 2.89 3.21 +0.65 28 31 524 +15
28MAY26 46.00 C 1.98 1.98 1.98 2.58 +0.59 29 1 506 -1
28MAY26 47.00 C 1.69 2.03 1.49 2.00 +0.50 29 60 558 +37
28MAY26 48.00 C 1.30 1.51 1.30 1.50 +0.38 29 53 547 -2
28MAY26 49.00 C 0.92 1.17 0.92 1.10 +0.30 29 25 601 +10
28MAY26 50.00 C 0.69 0.85 0.65 0.79 +0.24 29 77 723 +59
28MAY26 52.50 C 0.37 0.37 0.37 0.30 +0.10 28 15 929 +15
28MAY26 55.00 C 0.00 0.00 0.00 0.10 +0.04 28 0 217 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 197 0
28MAY26 60.00 C 0.04 0.04 0.04 0.01 0.00 30 15 121 +15
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 26.55 +0.90 82 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 25.55 +0.90 77 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 24.47 +0.81 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 23.57 +0.91 71 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 22.57 +0.90 66 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 21.58 +0.90 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 20.50 +0.82 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 19.50 +0.81 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.51 +0.82 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.55 +0.85 31 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 16.56 +0.85 36 0 202 0
29JUN26 32.00 C 0.00 0.00 0.00 15.62 +0.90 45 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.59 +0.85 38 0 15 0
29JUN26 34.00 C 0.00 0.00 0.00 13.60 +0.84 36 0 71 0
29JUN26 35.00 C 0.00 0.00 0.00 12.63 +0.85 36 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 11.66 +0.85 35 0 71 0
29JUN26 37.00 C 0.00 0.00 0.00 10.68 +0.84 33 0 6 0
29JUN26 38.00 C 0.00 0.00 0.00 9.71 +0.83 32 0 104 0
29JUN26 39.00 C 0.00 0.00 0.00 8.70 +0.85 28 0 17 0
29JUN26 40.00 C 0.00 0.00 0.00 7.78 +0.83 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 6.88 +0.79 28 0 240 0
29JUN26 42.00 C 0.00 0.00 0.00 6.03 +0.76 28 0 216 0
29JUN26 43.00 C 0.00 0.00 0.00 5.23 +0.71 28 0 191 0
29JUN26 44.00 C 0.00 0.00 0.00 4.48 +0.66 28 0 3,619 0
29JUN26 45.00 C 0.00 0.00 0.00 3.79 +0.60 28 0 558 0
29JUN26 46.00 C 3.24 3.24 3.24 3.21 +0.56 29 15 648 -15
29JUN26 47.00 C 2.41 2.70 2.41 2.67 +0.50 29 18 976 +17
29JUN26 48.00 C 1.85 2.22 1.85 2.19 +0.44 29 30 980 +15
29JUN26 49.00 C 1.75 1.75 1.75 1.77 +0.37 29 3 912 +3
29JUN26 50.00 C 1.28 1.44 1.28 1.41 +0.31 29 45 700 +30
29JUN26 52.50 C 0.77 0.77 0.77 0.76 +0.19 28 15 134 -15
29JUN26 55.00 C 0.00 0.00 0.00 0.38 +0.11 28 0 193 0
29JUN26 57.50 C 0.00 0.00 0.00 0.17 +0.05 28 0 111 0
29JUN26 60.00 C 0.17 0.17 0.17 0.08 +0.03 28 20 45 +20
29JUN26 62.50 C 0.00 0.00 0.00 0.04 +0.02 29 0 75 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 15 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.78 +0.95 40 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.81 +0.92 37 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.86 +0.91 36 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.92 +1.02 34 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.84 +0.82 29 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.97 +0.79 29 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.14 +0.74 28 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.37 +0.71 29 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 4.65 +0.67 29 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 3.98 +0.55 29 0 111 0
30JUL26 46.00 C 0.00 0.00 0.00 3.46 +0.56 29 0 88 0
30JUL26 47.00 C 2.97 2.97 2.97 2.93 +0.50 29 15 235 0
30JUL26 48.00 C 0.00 0.00 0.00 2.46 +0.46 29 0 199 0
30JUL26 49.00 C 0.00 0.00 0.00 2.03 +0.39 29 0 106 0
30JUL26 50.00 C 0.00 0.00 0.00 1.67 +0.34 29 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.98 +0.22 29 0 32 0
30JUL26 55.00 C 0.67 0.73 0.67 0.56 +0.15 29 30 60 +30
30JUL26 57.50 C 0.43 0.43 0.43 0.30 +0.09 29 15 45 +15
30JUL26 60.00 C 0.00 0.00 0.00 0.16 +0.05 29 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 21.58 +0.90 52 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 20.50 +0.81 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 19.51 +0.82 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 18.51 +0.81 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 17.55 +0.84 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 16.56 +0.84 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.62 +0.87 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.59 +0.81 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.64 +0.85 33 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 12.68 +0.84 33 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 11.78 +0.86 34 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.81 +0.83 32 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 9.86 +0.67 30 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 8.92 +0.80 29 0 267 0
29SEP26 40.00 C 0.00 0.00 0.00 8.07 +0.77 29 0 218 0
29SEP26 41.00 C 0.00 0.00 0.00 7.27 +0.73 29 0 161 0
29SEP26 42.00 C 0.00 0.00 0.00 6.52 +0.70 29 0 267 0
29SEP26 43.00 C 0.00 0.00 0.00 5.81 +0.65 29 0 196 0
29SEP26 44.00 C 0.00 0.00 0.00 5.16 +0.61 29 0 130 0
29SEP26 45.00 C 0.00 0.00 0.00 4.56 +0.56 29 0 157 0
29SEP26 46.00 C 0.00 0.00 0.00 4.11 +0.55 30 0 540 0
29SEP26 47.00 C 0.00 0.00 0.00 3.62 +0.50 30 0 961 0
29SEP26 48.00 C 0.00 0.00 0.00 3.16 +0.44 30 0 665 0
29SEP26 49.00 C 0.00 0.00 0.00 2.77 +0.42 30 0 63 0
29SEP26 50.00 C 0.00 0.00 0.00 2.39 +0.35 29 0 65 0
29SEP26 52.50 C 1.60 1.60 1.60 1.66 +0.27 29 10 255 0
29SEP26 55.00 C 0.00 0.00 0.00 1.13 +0.21 29 0 34 0
29SEP26 57.50 C 0.00 0.00 0.00 0.75 +0.15 29 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.49 +0.10 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.31 +0.07 29 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 +0.05 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 +0.03 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.08 +0.02 29 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 18.51 +0.81 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 17.55 +0.84 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.56 +0.83 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.62 +0.87 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.59 +0.80 27 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.64 +0.79 28 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.71 +0.78 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.82 +0.79 29 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.92 +0.66 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.06 +0.64 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.23 +0.64 28 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.58 +0.69 29 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 7.89 +0.69 29 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 7.21 +0.63 29 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 6.61 +0.62 29 0 108 0
30DEC26 44.00 C 0.00 0.00 0.00 6.01 +0.56 29 0 228 0
30DEC26 45.00 C 0.00 0.00 0.00 5.49 +0.70 29 0 133 0
30DEC26 46.00 C 0.00 0.00 0.00 4.82 +0.48 28 0 66 0
30DEC26 47.00 C 0.00 0.00 0.00 4.38 +0.46 28 0 184 0
30DEC26 48.00 C 0.00 0.00 0.00 3.96 +0.43 28 0 250 0
30DEC26 49.00 C 0.00 0.00 0.00 3.58 +0.40 28 0 17 0
30DEC26 50.00 C 0.00 0.00 0.00 3.23 +0.39 28 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 2.47 +0.33 28 0 45 0
30DEC26 55.00 C 0.00 0.00 0.00 1.87 +0.26 29 0 31 0
30DEC26 57.50 C 0.00 0.00 0.00 1.42 +0.20 29 0 15 0
30DEC26 60.00 C 1.12 1.12 1.12 1.09 +0.16 29 10 29 +10
30DEC26 62.50 C 0.00 0.00 0.00 0.80 +0.14 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.58 +0.10 29 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.43 +0.08 29 0 0 0
30DEC26 70.00 C 0.44 0.44 0.44 0.31 +0.06 29 2 50 0
30MAR27 34.00 C 0.00 0.00 0.00 13.68 +0.73 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 12.78 +0.71 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.92 +0.60 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.11 +0.60 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.30 +0.56 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.62 +0.61 27 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.15 +0.65 28 0 1 0
30MAR27 41.00 C 0.00 0.00 0.00 8.49 +0.61 28 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 7.88 +0.58 28 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.30 +0.58 28 0 5 0
30MAR27 44.00 C 0.00 0.00 0.00 6.74 +0.52 28 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 6.23 +0.68 28 0 8 0
30MAR27 46.00 C 0.00 0.00 0.00 5.56 +0.45 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 5.12 +0.43 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 4.71 +0.43 28 0 39 0
30MAR27 49.00 C 0.00 0.00 0.00 4.30 +0.36 28 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 3.96 +0.36 28 0 7 0
30MAR27 52.50 C 0.00 0.00 0.00 3.16 +0.29 28 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 2.52 +0.26 28 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 2.06 +0.21 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 1.65 +0.19 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.28 +0.17 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.95 +0.09 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.74 +0.09 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.57 +0.07 28 0 0 0
TOTAL CALL 946 31,932 +63
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 111 0 5 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 103 0 36 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 95 0 200 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 87 0 293 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 163 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 72 0 61 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 64 0 229 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 56 0 548 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 49 0 558 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 824 0
29APR26 43.00 P 0.04 0.04 0.04 0.01 -0.03 35 20 859 0
29APR26 44.00 P 0.00 0.00 0.00 0.04 -0.08 35 0 1,183 0
29APR26 45.00 P 0.24 0.24 0.13 0.11 -0.20 34 13 340 -12
29APR26 46.00 P 0.41 0.41 0.28 0.28 -0.34 33 39 477 -6
29APR26 47.00 P 1.12 1.12 0.57 0.60 -0.52 33 98 559 -28
29APR26 48.00 P 1.25 1.25 1.12 1.11 -0.70 32 24 863 +20
29APR26 49.00 P 1.84 1.84 1.74 1.78 -0.84 30 30 508 0
29APR26 50.00 P 0.00 0.00 0.00 2.68 -0.85 33 0 275 0
29APR26 52.50 P 0.00 0.00 0.00 5.08 -0.90 0 0 30 0
29APR26 55.00 P 0.00 0.00 0.00 7.58 -0.90 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.08 -0.93 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.58 -0.94 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.09 -0.93 91 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.58 -0.93 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.15 -1.07 138 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.58 -0.91 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 15 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 39 0 65 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 36 0 278 0
28MAY26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 0 45 0
28MAY26 38.00 P 0.00 0.00 0.00 0.01 0.00 29 0 208 0
28MAY26 39.00 P 0.06 0.06 0.06 0.02 -0.02 29 1 177 0
28MAY26 40.00 P 0.08 0.08 0.08 0.04 -0.03 28 6 392 -6
28MAY26 41.00 P 0.15 0.15 0.15 0.08 -0.06 28 4 535 0
28MAY26 42.00 P 0.24 0.24 0.24 0.15 -0.10 28 2 454 0
28MAY26 43.00 P 0.31 0.31 0.31 0.27 -0.14 28 2 580 -2
28MAY26 44.00 P 0.58 0.58 0.49 0.43 -0.21 28 10 835 +4
28MAY26 45.00 P 0.66 0.66 0.66 0.66 -0.28 28 15 570 +15
28MAY26 46.00 P 1.20 1.20 0.96 0.98 -0.39 28 20 316 0
28MAY26 47.00 P 1.85 1.85 1.52 1.40 -0.46 28 25 725 -10
28MAY26 48.00 P 1.94 1.94 1.94 1.91 -0.58 28 15 546 +15
28MAY26 49.00 P 2.79 2.79 2.79 2.52 -0.64 28 2 317 +2
28MAY26 50.00 P 0.00 0.00 0.00 3.24 -0.68 28 0 164 0
28MAY26 52.50 P 0.00 0.00 0.00 5.29 -0.80 28 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 7.61 -0.88 28 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 10.08 -0.93 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 12.67 -0.85 46 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 15.17 -0.85 52 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 17.62 -0.89 53 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 20.17 -1.05 63 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 22.58 -0.91 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 71 0 9 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 79 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 17 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 50 0 14 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 41 0 34 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 36 0 32 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 33 0 51 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 31 0 233 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 149 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 -0.01 28 0 3,471 0
29JUN26 37.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 210 0
29JUN26 38.00 P 0.00 0.00 0.00 0.07 -0.03 28 0 72 0
29JUN26 39.00 P 0.00 0.00 0.00 0.11 -0.06 28 0 85 0
29JUN26 40.00 P 0.00 0.00 0.00 0.19 -0.07 28 0 312 0
29JUN26 41.00 P 0.37 0.37 0.37 0.29 -0.11 28 2 145 0
29JUN26 42.00 P 0.43 0.43 0.43 0.44 -0.15 28 5 171 +5
29JUN26 43.00 P 0.74 0.80 0.69 0.63 -0.18 28 22 243 -9
29JUN26 44.00 P 1.01 1.01 1.01 0.85 -0.25 28 15 1,219 0
29JUN26 45.00 P 1.35 1.37 1.21 1.16 -0.30 28 47 210 -13
29JUN26 46.00 P 1.76 1.77 1.76 1.52 -0.37 27 30 224 0
29JUN26 47.00 P 0.00 0.00 0.00 1.95 -0.46 27 0 416 0
29JUN26 48.00 P 2.90 2.90 2.90 2.48 -0.52 27 15 415 0
29JUN26 49.00 P 3.22 3.31 3.08 3.08 -0.58 28 41 363 +41
29JUN26 50.00 P 0.00 0.00 0.00 3.76 -0.60 28 0 262 0
29JUN26 52.50 P 0.00 0.00 0.00 5.64 -0.72 28 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 7.79 -0.81 28 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 10.10 -0.91 26 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 12.67 -0.85 35 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 15.18 -0.84 40 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 17.65 -0.86 43 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 20.17 -1.05 48 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 22.67 -0.82 52 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.11 -0.04 29 0 80 0
30JUL26 37.00 P 0.00 0.00 0.00 0.18 -0.05 29 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.26 -0.08 29 0 155 0
30JUL26 39.00 P 0.00 0.00 0.00 0.39 -0.10 29 0 75 0
30JUL26 40.00 P 0.59 0.59 0.59 0.54 -0.14 29 15 137 0
30JUL26 41.00 P 0.00 0.00 0.00 0.73 -0.18 29 0 92 0
30JUL26 42.00 P 1.06 1.06 1.00 0.96 -0.22 28 45 201 +14
30JUL26 43.00 P 1.33 1.33 1.30 1.24 -0.27 28 30 116 +30
30JUL26 44.00 P 1.79 1.79 1.56 1.58 -0.32 28 90 125 -7
30JUL26 45.00 P 2.22 2.22 2.22 1.98 -0.38 28 15 90 +15
30JUL26 46.00 P 2.44 2.44 2.43 2.44 -0.43 28 8 141 +6
30JUL26 47.00 P 0.00 0.00 0.00 2.95 -0.48 28 0 81 0
30JUL26 48.00 P 3.88 3.88 3.66 3.53 -0.54 28 30 30 0
30JUL26 49.00 P 0.00 0.00 0.00 4.16 -0.66 28 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 4.95 -0.60 29 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 6.85 -0.70 29 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.00 -0.64 29 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.25 -0.67 29 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.49 -0.92 21 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.89 -0.92 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.32 -0.93 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.88 -0.84 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.01 29 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.08 -0.01 29 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.11 -0.03 29 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.16 -0.05 29 0 88 0
29SEP26 35.00 P 0.00 0.00 0.00 0.24 -0.06 29 0 369 0
29SEP26 36.00 P 0.00 0.00 0.00 0.34 -0.07 29 0 254 0
29SEP26 37.00 P 0.00 0.00 0.00 0.46 -0.10 29 0 188 0
29SEP26 38.00 P 0.00 0.00 0.00 0.61 -0.13 29 0 215 0
29SEP26 39.00 P 0.00 0.00 0.00 0.80 -0.15 29 0 495 0
29SEP26 40.00 P 0.00 0.00 0.00 1.00 -0.17 29 0 78 0
29SEP26 41.00 P 0.00 0.00 0.00 1.24 -0.22 29 0 259 0
29SEP26 42.00 P 0.00 0.00 0.00 1.53 -0.25 28 0 233 0
29SEP26 43.00 P 0.00 0.00 0.00 1.86 -0.30 28 0 108 0
29SEP26 44.00 P 0.00 0.00 0.00 2.24 -0.35 28 0 119 0
29SEP26 45.00 P 0.00 0.00 0.00 2.66 -0.39 28 0 93 0
29SEP26 46.00 P 3.40 3.40 3.18 3.13 -0.43 28 25 332 -4
29SEP26 47.00 P 0.00 0.00 0.00 3.66 -0.47 28 0 952 0
29SEP26 48.00 P 0.00 0.00 0.00 4.23 -0.52 28 0 600 0
29SEP26 49.00 P 0.00 0.00 0.00 4.86 -0.61 28 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 5.60 -0.58 29 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 7.41 -0.66 29 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.42 -0.59 29 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 11.58 -0.73 29 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 13.82 -0.74 29 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.16 -0.67 29 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.52 -0.82 27 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.00 -0.77 29 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.44 -0.75 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.09 -0.01 30 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 0.12 -0.03 29 0 20 0
30DEC26 31.00 P 0.00 0.00 0.00 0.17 -0.04 29 0 43 0
30DEC26 32.00 P 0.00 0.00 0.00 0.24 -0.04 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.32 -0.06 29 0 22 0
30DEC26 34.00 P 0.00 0.00 0.00 0.43 -0.07 29 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 0.54 -0.09 29 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 0.69 -0.12 29 0 52 0
30DEC26 37.00 P 0.00 0.00 0.00 0.88 -0.13 29 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 1.11 -0.14 29 0 44 0
30DEC26 39.00 P 0.00 0.00 0.00 1.38 -0.17 29 0 184 0
30DEC26 40.00 P 1.77 1.77 1.77 1.65 -0.23 29 15 125 0
30DEC26 41.00 P 0.00 0.00 0.00 1.98 -0.24 29 0 83 0
30DEC26 42.00 P 0.00 0.00 0.00 2.33 -0.29 30 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 2.74 -0.30 30 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 3.16 -0.36 30 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 3.65 -0.37 30 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 4.15 -0.42 30 0 163 0
30DEC26 47.00 P 0.00 0.00 0.00 4.71 -0.44 30 0 94 0
30DEC26 48.00 P 0.00 0.00 0.00 5.29 -0.48 30 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 5.91 -0.52 30 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 6.57 -0.32 30 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 8.35 -0.59 31 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 10.29 -0.67 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.39 -0.73 32 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.61 -0.65 33 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.88 -0.64 34 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.17 -0.66 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.50 -0.68 35 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.90 -0.78 37 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 0.65 -0.11 28 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.80 -0.15 28 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 1.00 -0.15 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 1.20 -0.20 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 1.46 -0.20 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 1.78 -0.25 29 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.11 -0.26 29 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.45 -0.30 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.84 -0.32 29 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.25 -0.35 29 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 3.70 -0.39 29 0 6 0
30MAR27 45.00 P 0.00 0.00 0.00 4.19 -0.41 29 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 4.70 -0.45 29 0 5 0
30MAR27 47.00 P 0.00 0.00 0.00 5.26 -0.47 29 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 5.84 -0.49 29 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 6.44 -0.55 30 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 7.10 -0.55 30 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 8.82 -0.63 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 10.71 -0.68 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 12.74 -0.70 31 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.90 -0.66 32 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.15 -0.64 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.45 -0.59 34 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.74 -0.61 34 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.08 -0.73 35 0 0 0
TOTAL PUT 776 30,317 +70
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$ 8.92
29APR26 5.00 C 0.00 0.00 0.00 3.92 +0.14 0 0 105 0
29APR26 5.25 C 0.00 0.00 0.00 3.67 +0.14 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.42 +0.14 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 3.17 +0.08 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.92 +0.11 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.67 +0.14 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.42 +0.14 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.17 +0.12 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.92 +0.14 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.67 +0.14 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.42 +0.14 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.17 +0.14 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.93 +0.13 46 0 193 0
29APR26 8.25 C 0.00 0.00 0.00 0.70 +0.12 48 0 60 0
29APR26 8.50 C 0.40 0.40 0.40 0.48 +0.08 45 9 227 -9
29APR26 8.75 C 0.00 0.00 0.00 0.30 +0.05 44 0 545 0
29APR26 9.00 C 0.14 0.14 0.13 0.18 +0.03 47 16 285 -16
29APR26 9.25 C 0.08 0.08 0.07 0.10 +0.02 48 102 3,088 +85
29APR26 9.50 C 0.04 0.04 0.04 0.05 +0.01 49 180 1,359 0
29APR26 9.75 C 0.03 0.03 0.03 0.02 0.00 48 14 273 -14
29APR26 10.00 C 0.01 0.02 0.01 0.01 0.00 50 602 2,249 +298
29APR26 10.50 C 0.01 0.01 0.01 0.01 0.00 67 25 1,336 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 935 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 647 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 110 0 837 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 123 0 657 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 135 0 237 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 146 0 292 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 157 0 221 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 167 0 205 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 177 0 210 0
28MAY26 5.00 C 0.00 0.00 0.00 3.92 +0.07 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.68 +0.12 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 3.43 +0.15 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 3.18 +0.07 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.93 +0.11 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.69 +0.13 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.44 +0.12 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.20 +0.09 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.96 +0.09 47 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.67 +0.04 0 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.46 +0.04 36 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.25 +0.04 39 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.09 +0.10 46 0 60 0
28MAY26 8.25 C 0.00 0.00 0.00 0.92 +0.10 47 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.76 +0.09 47 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.61 +0.07 46 0 242 0
28MAY26 9.00 C 0.00 0.00 0.00 0.48 +0.05 46 0 286 0
28MAY26 9.25 C 0.00 0.00 0.00 0.39 +0.05 47 0 451 0
28MAY26 9.50 C 0.25 0.25 0.25 0.30 +0.03 46 15 735 +15
28MAY26 9.75 C 0.19 0.21 0.19 0.23 +0.03 47 375 865 +75
28MAY26 10.00 C 0.18 0.18 0.18 0.17 +0.02 46 3 1,169 0
28MAY26 10.50 C 0.09 0.10 0.09 0.10 +0.01 47 205 765 +105
28MAY26 11.00 C 0.00 0.00 0.00 0.05 0.00 47 0 680 0
28MAY26 11.50 C 0.06 0.06 0.05 0.03 0.00 48 415 341 -175
28MAY26 12.00 C 0.00 0.00 0.00 0.02 0.00 51 0 573 0
28MAY26 12.50 C 0.03 0.03 0.03 0.01 0.00 50 90 478 -90
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 55 0 476 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 67 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 117 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 80 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 120 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 80 0 60 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 115 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 87 0 61 0
29JUN26 5.00 C 0.00 0.00 0.00 3.94 +0.09 43 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.69 +0.13 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.44 +0.11 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.20 +0.09 49 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.96 +0.11 51 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.69 +0.10 0 0 1 0
29JUN26 6.50 C 2.53 2.53 2.42 2.44 +0.09 0 40 40 +40
29JUN26 6.75 C 0.00 0.00 0.00 2.20 +0.03 29 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.98 +0.07 38 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.76 +0.06 40 0 21 0
29JUN26 7.50 C 0.00 0.00 0.00 1.56 +0.03 42 0 51 0
29JUN26 7.75 C 0.00 0.00 0.00 1.46 +0.19 51 0 714 0
29JUN26 8.00 C 0.00 0.00 0.00 1.20 +0.06 44 0 603 0
29JUN26 8.25 C 0.00 0.00 0.00 1.05 +0.09 45 0 187 0
29JUN26 8.50 C 0.00 0.00 0.00 0.94 +0.08 48 0 687 0
29JUN26 8.75 C 0.00 0.00 0.00 0.80 +0.08 47 0 347 0
29JUN26 9.00 C 0.00 0.00 0.00 0.68 +0.07 47 0 849 0
29JUN26 9.25 C 0.51 0.51 0.51 0.57 +0.05 47 45 880 0
29JUN26 9.50 C 0.00 0.00 0.00 0.48 +0.04 47 0 1,252 0
29JUN26 9.75 C 0.35 0.35 0.35 0.41 +0.04 48 9 539 0
29JUN26 10.00 C 0.31 0.31 0.31 0.34 +0.03 48 15 508 +15
29JUN26 10.50 C 0.22 0.22 0.22 0.23 +0.02 48 15 832 0
29JUN26 11.00 C 0.16 0.16 0.16 0.15 +0.01 47 15 1,996 +11
29JUN26 11.50 C 0.11 0.12 0.11 0.10 +0.01 47 330 766 +225
29JUN26 12.00 C 0.09 0.09 0.09 0.07 +0.01 48 30 460 +30
29JUN26 12.50 C 0.00 0.00 0.00 0.04 0.00 47 0 489 0
29JUN26 13.00 C 0.00 0.00 0.00 0.03 0.00 49 0 252 0
29JUN26 13.50 C 0.00 0.00 0.00 0.02 0.00 49 0 125 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 87 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 288 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 296 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 64 0 183 0
30JUL26 6.50 C 0.00 0.00 0.00 2.46 - 37 0 0 -
30JUL26 6.75 C 0.00 0.00 0.00 2.30 +0.09 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.09 +0.09 50 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.86 +0.06 47 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.62 +0.01 42 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.46 +0.03 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.29 +0.01 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.18 +0.08 47 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.05 +0.07 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.92 +0.07 48 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.81 +0.07 48 0 42 0
30JUL26 9.25 C 0.63 0.63 0.63 0.71 +0.06 48 7 7 +7
30JUL26 9.50 C 0.00 0.00 0.00 0.62 +0.05 48 0 22 0
30JUL26 9.75 C 0.00 0.00 0.00 0.54 +0.04 48 0 15 0
30JUL26 10.00 C 0.42 0.42 0.42 0.47 +0.04 48 100 115 +100
30JUL26 10.50 C 0.00 0.00 0.00 0.35 +0.03 48 0 25 0
30JUL26 11.00 C 0.00 0.00 0.00 0.26 +0.03 48 0 36 0
30JUL26 11.50 C 0.19 0.19 0.19 0.19 +0.02 48 400 400 +369
30JUL26 12.00 C 0.16 0.16 0.16 0.13 +0.01 47 15 30 +15
30JUL26 12.50 C 0.13 0.13 0.13 0.10 +0.01 48 30 97 +30
30JUL26 13.00 C 0.00 0.00 0.00 0.07 0.00 48 0 257 0
30JUL26 13.50 C 0.00 0.00 0.00 0.05 0.00 48 0 15 0
30JUL26 14.00 C 0.00 0.00 0.00 0.04 0.00 49 0 32 0
29SEP26 5.00 C 0.00 0.00 0.00 3.94 +0.09 39 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.69 +0.06 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.46 +0.11 46 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.22 +0.11 45 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.99 +0.07 45 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.77 +0.09 46 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.57 +0.10 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.33 +0.06 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.14 0.00 44 0 1 0
29SEP26 7.25 C 0.00 0.00 0.00 1.95 +0.05 44 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.79 0.00 45 0 5 0
29SEP26 7.75 C 0.00 0.00 0.00 1.63 +0.03 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.49 +0.03 45 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 1.35 0.00 45 0 31 0
29SEP26 8.50 C 0.00 0.00 0.00 1.24 +0.05 46 0 30 0
29SEP26 8.75 C 1.04 1.04 1.04 1.14 +0.06 47 12 43 +7
29SEP26 9.00 C 0.00 0.00 0.00 1.03 +0.05 47 0 1,038 0
29SEP26 9.25 C 0.00 0.00 0.00 0.93 +0.04 47 0 22 0
29SEP26 9.50 C 0.00 0.00 0.00 0.85 +0.05 47 0 342 0
29SEP26 9.75 C 0.00 0.00 0.00 0.77 +0.04 47 0 155 0
29SEP26 10.00 C 0.00 0.00 0.00 0.70 +0.04 48 0 210 0
29SEP26 10.50 C 0.00 0.00 0.00 0.58 +0.04 48 0 375 0
29SEP26 11.00 C 0.00 0.00 0.00 0.47 +0.03 48 0 479 0
29SEP26 11.50 C 0.00 0.00 0.00 0.37 +0.02 48 0 137 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 +0.02 48 0 238 0
29SEP26 12.50 C 0.00 0.00 0.00 0.24 +0.02 48 0 285 0
29SEP26 13.00 C 0.00 0.00 0.00 0.19 +0.01 48 0 243 0
29SEP26 13.50 C 0.00 0.00 0.00 0.15 +0.01 48 0 274 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.01 48 0 253 0
29SEP26 14.50 C 0.00 0.00 0.00 0.09 0.00 48 0 120 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 +0.01 49 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 48 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.05 0.00 49 0 179 0
30DEC26 5.00 C 0.00 0.00 0.00 3.96 +0.10 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.71 +0.08 41 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.49 +0.06 43 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.27 +0.07 43 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.07 +0.09 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.87 +0.07 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.70 +0.08 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.52 +0.08 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.37 +0.16 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.17 +0.06 44 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.02 +0.06 45 0 1 0
30DEC26 7.75 C 0.00 0.00 0.00 1.88 +0.05 45 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.75 +0.04 45 0 1 0
30DEC26 8.25 C 0.00 0.00 0.00 1.63 +0.06 45 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 1.51 +0.06 45 0 90 0
30DEC26 8.75 C 0.00 0.00 0.00 1.40 +0.07 46 0 60 0
30DEC26 9.00 C 0.00 0.00 0.00 1.30 +0.07 46 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 1.21 +0.07 46 0 30 0
30DEC26 9.50 C 0.00 0.00 0.00 1.11 +0.05 46 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 +0.04 46 0 8 0
30DEC26 10.00 C 0.00 0.00 0.00 0.96 +0.04 46 0 44 0
30DEC26 10.50 C 0.00 0.00 0.00 0.83 +0.03 47 0 39 0
30DEC26 11.00 C 0.00 0.00 0.00 0.72 +0.03 47 0 40 0
30DEC26 11.50 C 0.00 0.00 0.00 0.63 +0.04 48 0 400 0
30DEC26 12.00 C 0.00 0.00 0.00 0.53 +0.03 48 0 41 0
30DEC26 12.50 C 0.00 0.00 0.00 0.46 +0.03 48 0 35 0
30DEC26 13.00 C 0.00 0.00 0.00 0.38 +0.02 47 0 15 0
30DEC26 13.50 C 0.00 0.00 0.00 0.33 +0.02 48 0 4 0
30DEC26 14.00 C 0.00 0.00 0.00 0.28 +0.02 48 0 12 0
30DEC26 14.50 C 0.00 0.00 0.00 0.24 +0.02 48 0 6 0
30DEC26 15.00 C 0.26 0.26 0.26 0.20 +0.01 47 2 12 +2
30MAR27 6.00 C 0.00 0.00 0.00 3.17 +0.06 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.99 +0.06 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.82 +0.06 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.66 +0.05 44 0 1 0
30MAR27 7.00 C 0.00 0.00 0.00 2.50 +0.06 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.35 +0.04 44 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.21 +0.05 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 2.08 +0.05 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.94 +0.03 44 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.83 +0.04 45 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.72 +0.03 45 0 60 0
30MAR27 8.75 C 0.00 0.00 0.00 1.64 +0.10 46 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.51 +0.06 45 0 7 0
30MAR27 9.25 C 0.00 0.00 0.00 1.42 +0.05 45 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.34 +0.06 45 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 1.26 +0.05 46 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 1.19 +0.06 46 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 1.04 +0.01 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.94 +0.03 47 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.83 +0.04 47 0 23 0
30MAR27 12.00 C 0.00 0.00 0.00 0.73 +0.03 47 0 10 0
30MAR27 12.50 C 0.00 0.00 0.00 0.63 +0.02 47 0 30 0
30MAR27 13.00 C 0.00 0.00 0.00 0.56 +0.02 47 0 13 0
30MAR27 13.50 C 0.00 0.00 0.00 0.49 +0.02 47 0 5 0
30MAR27 14.00 C 0.00 0.00 0.00 0.43 +0.02 47 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 +0.02 47 0 0 0
TOTAL CALL 3,116 41,204 +1,125
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 210 0 1 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 178 0 180 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 164 0 32 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 150 0 30 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 65 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 109 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 110 0 197 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 191 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 599 0
29APR26 7.75 P 0.01 0.01 0.01 0.01 0.00 62 3 640 -3
29APR26 8.00 P 0.02 0.02 0.02 0.01 -0.02 50 4 617 +4
29APR26 8.25 P 0.06 0.06 0.04 0.03 -0.03 50 201 739 -100
29APR26 8.50 P 0.11 0.11 0.07 0.07 -0.06 49 230 1,638 0
29APR26 8.75 P 0.00 0.00 0.00 0.14 -0.08 47 0 920 0
29APR26 9.00 P 0.37 0.37 0.35 0.26 -0.11 47 2 1,010 -2
29APR26 9.25 P 0.00 0.00 0.00 0.43 -0.13 49 0 2,780 0
29APR26 9.50 P 0.00 0.00 0.00 0.62 -0.14 47 0 2,199 0
29APR26 9.75 P 0.00 0.00 0.00 0.85 -0.14 50 0 488 0
29APR26 10.00 P 0.00 0.00 0.00 1.12 -0.11 70 0 561 0
29APR26 10.50 P 0.00 0.00 0.00 1.62 -0.11 91 0 173 0
29APR26 11.00 P 0.00 0.00 0.00 2.14 -0.10 121 0 30 0
29APR26 11.50 P 0.00 0.00 0.00 2.66 -0.07 149 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 3.13 -0.11 150 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 3.63 -0.11 166 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.15 -0.08 192 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.62 -0.11 185 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.13 -0.10 206 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 5.64 -0.09 226 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.10 -0.13 200 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 87 0 110 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 80 0 11 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 74 0 105 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 68 0 85 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 95 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 56 0 107 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 51 0 38 0
28MAY26 6.75 P 0.00 0.00 0.00 0.02 0.00 51 0 314 0
28MAY26 7.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 176 0
28MAY26 7.25 P 0.06 0.06 0.06 0.04 -0.02 47 1 545 0
28MAY26 7.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 414 0
28MAY26 7.75 P 0.16 0.16 0.16 0.11 -0.03 47 10 1,030 +10
28MAY26 8.00 P 0.20 0.20 0.18 0.16 -0.04 47 73 1,011 +65
28MAY26 8.25 P 0.26 0.26 0.25 0.23 -0.05 47 115 625 +100
28MAY26 8.50 P 0.36 0.40 0.36 0.32 -0.07 47 20 853 0
28MAY26 8.75 P 0.52 0.52 0.48 0.42 -0.08 46 2 1,077 -1
28MAY26 9.00 P 0.64 0.64 0.64 0.55 -0.09 46 15 1,188 0
28MAY26 9.25 P 0.80 0.80 0.80 0.69 -0.12 46 2 345 -2
28MAY26 9.50 P 0.00 0.00 0.00 0.86 -0.12 46 0 390 0
28MAY26 9.75 P 0.00 0.00 0.00 1.04 -0.14 46 0 359 0
28MAY26 10.00 P 0.00 0.00 0.00 1.27 -0.11 50 0 510 0
28MAY26 10.50 P 0.00 0.00 0.00 1.70 -0.09 53 0 175 0
28MAY26 11.00 P 0.00 0.00 0.00 2.18 -0.08 59 0 112 0
28MAY26 11.50 P 0.00 0.00 0.00 2.67 -0.07 66 0 40 0
28MAY26 12.00 P 0.00 0.00 0.00 3.17 -0.07 73 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.64 -0.10 74 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.16 -0.07 85 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.63 -0.10 84 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.16 -0.07 97 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.67 -0.06 105 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.17 -0.06 110 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.60 -0.13 93 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.15 -0.15 115 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.64 -0.09 117 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.11 -0.12 110 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 186 0
29JUN26 5.25 P 0.02 0.02 0.02 0.01 0.00 56 5 177 -5
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 52 0 238 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 -0.01 48 0 154 0
29JUN26 6.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 239 0
29JUN26 6.25 P 0.00 0.00 0.00 0.03 -0.01 48 0 253 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 -0.01 48 0 424 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 -0.01 49 0 797 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 1,006 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 -0.03 47 0 545 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 -0.04 48 0 606 0
29JUN26 7.75 P 0.00 0.00 0.00 0.28 -0.04 48 0 840 0
29JUN26 8.00 P 0.42 0.42 0.42 0.36 -0.04 48 100 379 +100
29JUN26 8.25 P 0.00 0.00 0.00 0.45 -0.06 47 0 714 0
29JUN26 8.50 P 0.62 0.62 0.60 0.56 -0.07 47 16 493 0
29JUN26 8.75 P 0.00 0.00 0.00 0.68 -0.09 47 0 1,036 0
29JUN26 9.00 P 0.00 0.00 0.00 0.82 -0.09 47 0 473 0
29JUN26 9.25 P 0.00 0.00 0.00 0.97 -0.11 47 0 432 0
29JUN26 9.50 P 0.00 0.00 0.00 1.17 -0.04 49 0 613 0
29JUN26 9.75 P 0.00 0.00 0.00 1.35 -0.06 50 0 339 0
29JUN26 10.00 P 0.00 0.00 0.00 1.54 -0.03 50 0 272 0
29JUN26 10.50 P 0.00 0.00 0.00 1.95 -0.08 52 0 563 0
29JUN26 11.00 P 0.00 0.00 0.00 2.39 -0.04 54 0 144 0
29JUN26 11.50 P 0.00 0.00 0.00 2.86 -0.08 57 0 72 0
29JUN26 12.00 P 0.00 0.00 0.00 3.34 -0.08 61 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 3.82 -0.08 64 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 4.30 -0.09 67 0 20 0
29JUN26 13.50 P 0.00 0.00 0.00 4.79 -0.08 70 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.28 -0.08 73 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.72 -0.13 66 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.21 -0.13 67 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.76 -0.08 82 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.24 -0.10 81 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.74 -0.08 85 0 16 0
29JUN26 17.00 P 0.00 0.00 0.00 8.23 -0.08 87 0 17 0
30JUL26 6.50 P 0.13 0.13 0.13 0.10 - 48 15 15 -
30JUL26 6.75 P 0.17 0.17 0.17 0.14 -0.03 48 6 58 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 -0.03 48 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.24 -0.05 47 0 15 0
30JUL26 7.50 P 0.33 0.33 0.33 0.31 -0.05 48 300 340 +300
30JUL26 7.75 P 0.41 0.41 0.41 0.39 -0.05 47 30 95 +30
30JUL26 8.00 P 0.51 0.51 0.51 0.48 -0.06 47 201 216 +201
30JUL26 8.25 P 0.62 0.62 0.61 0.58 -0.07 47 31 63 +29
30JUL26 8.50 P 0.74 0.74 0.74 0.70 -0.07 47 15 30 +5
30JUL26 8.75 P 0.87 0.87 0.87 0.82 -0.09 47 6 222 +6
30JUL26 9.00 P 0.00 0.00 0.00 0.96 -0.10 47 0 15 0
30JUL26 9.25 P 1.13 1.13 1.13 1.11 -0.11 47 6 21 +6
30JUL26 9.50 P 0.00 0.00 0.00 1.28 -0.11 47 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.49 -0.05 50 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 1.68 -0.05 50 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.07 -0.03 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.49 -0.06 52 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.94 -0.02 54 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.40 -0.06 56 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.87 -0.08 59 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.33 -0.06 59 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.82 -0.08 62 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.30 -0.09 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 48 0 44 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.01 49 0 194 0
29SEP26 5.50 P 0.00 0.00 0.00 0.07 -0.01 49 0 25 0
29SEP26 5.75 P 0.00 0.00 0.00 0.09 -0.02 48 0 17 0
29SEP26 6.00 P 0.00 0.00 0.00 0.12 -0.03 48 0 103 0
29SEP26 6.25 P 0.00 0.00 0.00 0.16 -0.03 48 0 28 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.03 48 0 249 0
29SEP26 6.75 P 0.00 0.00 0.00 0.27 -0.04 48 0 68 0
29SEP26 7.00 P 0.39 0.39 0.39 0.34 -0.04 48 8 46 +8
29SEP26 7.25 P 0.00 0.00 0.00 0.41 -0.05 48 0 39 0
29SEP26 7.50 P 0.51 0.51 0.51 0.50 -0.05 48 1 432 0
29SEP26 7.75 P 0.00 0.00 0.00 0.59 -0.06 48 0 145 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 -0.06 48 0 55 0
29SEP26 8.25 P 0.00 0.00 0.00 0.81 -0.06 48 0 35 0
29SEP26 8.50 P 1.01 1.01 1.01 0.93 -0.07 48 15 39 +15
29SEP26 8.75 P 0.00 0.00 0.00 1.07 -0.07 48 0 142 0
29SEP26 9.00 P 0.00 0.00 0.00 1.21 -0.08 48 0 46 0
29SEP26 9.25 P 0.00 0.00 0.00 1.36 -0.09 48 0 79 0
29SEP26 9.50 P 0.00 0.00 0.00 1.52 -0.09 48 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.69 -0.10 49 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 1.89 -0.06 50 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.27 -0.06 51 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.67 -0.04 51 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.09 -0.07 52 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.53 -0.09 53 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.99 -0.06 55 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 4.44 -0.08 56 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.90 -0.05 56 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.37 -0.08 58 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.84 -0.07 58 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.32 -0.03 59 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.80 -0.04 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.28 -0.06 60 0 0 0
30DEC26 5.00 P 0.12 0.12 0.12 0.09 -0.01 48 5 592 +5
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.01 48 0 68 0
30DEC26 5.50 P 0.00 0.00 0.00 0.15 -0.02 48 0 144 0
30DEC26 5.75 P 0.23 0.23 0.23 0.19 -0.02 47 1 19 +1
30DEC26 6.00 P 0.29 0.29 0.29 0.24 -0.03 47 1 136 +1
30DEC26 6.25 P 0.00 0.00 0.00 0.30 -0.03 48 0 28 0
30DEC26 6.50 P 0.00 0.00 0.00 0.37 -0.03 48 0 14 0
30DEC26 6.75 P 0.00 0.00 0.00 0.44 -0.04 48 0 37 0
30DEC26 7.00 P 0.00 0.00 0.00 0.52 -0.05 48 0 50 0
30DEC26 7.25 P 0.00 0.00 0.00 0.61 -0.05 48 0 120 0
30DEC26 7.50 P 0.00 0.00 0.00 0.71 -0.06 48 0 41 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 -0.06 48 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 -0.06 48 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.06 -0.07 48 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 1.20 -0.07 49 0 140 0
30DEC26 8.75 P 0.00 0.00 0.00 1.33 -0.08 49 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 1.48 -0.08 49 0 210 0
30DEC26 9.25 P 0.00 0.00 0.00 1.64 -0.08 49 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 1.79 -0.10 49 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 1.97 -0.09 49 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.14 -0.08 49 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.50 -0.10 50 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.89 -0.11 50 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 3.29 -0.08 51 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 3.71 -0.12 51 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.15 -0.11 53 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.59 -0.10 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.06 -0.09 55 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.51 -0.08 55 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.97 -0.08 56 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.44 -0.07 57 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 0.34 -0.03 47 0 22 0
30MAR27 6.25 P 0.45 0.46 0.45 0.41 -0.04 47 10 14 +10
30MAR27 6.50 P 0.00 0.00 0.00 0.48 -0.04 47 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.56 -0.05 47 0 20 0
30MAR27 7.00 P 0.00 0.00 0.00 0.66 -0.05 47 0 20 0
30MAR27 7.25 P 0.00 0.00 0.00 0.75 -0.06 47 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 0.86 -0.06 47 0 12 0
30MAR27 7.75 P 0.00 0.00 0.00 0.98 -0.05 47 0 7 0
30MAR27 8.00 P 0.00 0.00 0.00 1.09 -0.06 47 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 1.23 -0.05 47 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.36 -0.05 47 0 5 0
30MAR27 8.75 P 0.00 0.00 0.00 1.50 -0.05 47 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.65 -0.08 47 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.81 -0.08 48 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.97 -0.06 48 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.14 -0.08 48 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.31 -0.07 48 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.66 -0.09 48 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.05 -0.09 49 0 15 0
30MAR27 11.50 P 0.00 0.00 0.00 3.44 -0.10 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.85 -0.10 50 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.27 -0.10 50 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.71 -0.07 51 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.16 -0.08 52 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.61 -0.07 53 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.04 -0.09 52 0 0 0
TOTAL PUT 1,450 39,745 +783
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$ 8.28
29APR26 4.80 C 0.00 0.00 0.00 3.51 +0.07 238 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 3.41 +0.07 230 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 3.31 +0.07 222 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.06 +0.07 203 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.81 +0.07 185 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.56 +0.07 168 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.31 +0.07 151 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.06 +0.07 135 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.81 +0.07 119 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.56 +0.07 104 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.31 +0.07 89 0 15 0
29APR26 7.25 C 0.00 0.00 0.00 1.03 +0.04 0 0 303 0
29APR26 7.50 C 0.00 0.00 0.00 0.78 +0.04 0 0 429 0
29APR26 7.75 C 0.00 0.00 0.00 0.53 +0.03 0 0 492 0
29APR26 8.00 C 0.34 0.38 0.34 0.30 +0.04 24 120 399 0
29APR26 8.25 C 0.00 0.00 0.00 0.13 +0.03 26 0 524 0
29APR26 8.50 C 0.00 0.00 0.00 0.03 0.00 24 0 390 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 3.43 +0.08 117 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 3.32 +0.07 108 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 3.08 +0.08 104 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.83 +0.08 95 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.58 +0.08 86 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.32 +0.07 73 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.08 +0.08 70 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.83 +0.08 62 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.59 +0.08 57 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.33 +0.08 46 0 220 0
28MAY26 7.25 C 0.00 0.00 0.00 1.04 +0.04 0 0 235 0
28MAY26 7.50 C 0.00 0.00 0.00 0.80 +0.04 22 0 25 0
28MAY26 7.75 C 0.00 0.00 0.00 0.57 +0.04 22 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.37 +0.03 22 0 61 0
28MAY26 8.25 C 0.00 0.00 0.00 0.22 +0.03 22 0 215 0
28MAY26 8.50 C 0.15 0.15 0.15 0.12 +0.02 23 1 203 +1
28MAY26 8.75 C 0.08 0.08 0.08 0.06 +0.01 23 1 3 +1
28MAY26 9.00 C 0.04 0.04 0.04 0.03 +0.01 24 1 1 +1
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 180 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 31 0 180 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 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 3.63 +0.06 101 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.53 +0.06 97 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.43 +0.06 94 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.33 +0.06 91 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.09 +0.07 87 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.84 +0.07 80 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.59 +0.07 73 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.34 +0.07 66 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.09 +0.07 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.84 +0.07 53 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.59 +0.06 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 1.33 +0.05 39 0 466 0
29JUN26 7.25 C 0.00 0.00 0.00 1.05 +0.04 25 0 600 0
29JUN26 7.50 C 0.00 0.00 0.00 0.81 +0.04 23 0 230 0
29JUN26 7.75 C 0.00 0.00 0.00 0.59 +0.04 22 0 65 0
29JUN26 8.00 C 0.00 0.00 0.00 0.42 +0.03 23 0 1,400 0
29JUN26 8.25 C 0.00 0.00 0.00 0.28 +0.02 23 0 5 0
29JUN26 8.50 C 0.00 0.00 0.00 0.18 +0.02 23 0 22 0
29JUN26 8.75 C 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.07 +0.01 24 0 3 0
29JUN26 9.25 C 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 30 0 279 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.84 +0.07 69 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.59 +0.07 63 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.34 +0.07 57 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.09 +0.07 51 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.84 +0.07 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.59 +0.06 40 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.33 +0.05 34 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.05 +0.03 22 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.82 +0.03 22 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.62 +0.04 22 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.47 +0.04 23 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.34 +0.03 23 0 10 0
30JUL26 8.50 C 0.27 0.27 0.27 0.24 +0.01 23 1 27 +1
30JUL26 8.75 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 24 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 3.63 +0.06 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.53 +0.06 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.43 +0.06 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.34 +0.07 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.09 +0.07 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.84 +0.07 55 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.59 +0.07 51 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.34 +0.07 46 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.09 +0.07 41 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.84 +0.07 37 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.59 +0.06 33 0 554 0
29SEP26 7.00 C 0.00 0.00 0.00 1.34 +0.05 28 0 1,530 0
29SEP26 7.25 C 0.00 0.00 0.00 1.07 +0.03 22 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.87 +0.02 22 0 701 0
29SEP26 7.75 C 0.00 0.00 0.00 0.70 +0.02 22 0 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 +0.01 22 0 544 0
29SEP26 8.25 C 0.00 0.00 0.00 0.45 +0.02 23 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.34 0.00 22 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.26 0.00 22 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.15 +0.01 23 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.53 +0.06 54 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.43 +0.06 53 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.34 +0.07 52 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.09 +0.07 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.84 +0.07 44 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.59 +0.07 40 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.34 +0.07 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.09 +0.07 32 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.84 +0.07 29 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 +0.06 25 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.35 +0.03 23 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 1.16 +0.03 23 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.99 +0.02 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.83 +0.01 22 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.70 +0.01 22 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.58 +0.01 22 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.39 0.00 22 0 0 0
30DEC26 9.00 C 0.32 0.32 0.32 0.32 +0.01 22 100 100 +100
30DEC26 9.25 C 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.20 0.00 22 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.16 0.00 22 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.13 0.00 23 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.43 +0.06 44 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.34 +0.07 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.09 +0.07 40 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.84 +0.07 36 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.59 +0.07 33 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.34 +0.07 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.09 +0.06 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.85 +0.06 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.63 +0.05 23 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.44 +0.06 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.25 +0.01 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.11 +0.02 23 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.96 +0.02 23 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.80 +0.01 22 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.69 +0.01 22 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.59 +0.01 22 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.50 +0.01 22 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.42 0.00 22 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.36 +0.01 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.26 +0.01 23 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.22 +0.01 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.15 0.00 23 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.10 0.00 23 0 0 0
TOTAL CALL 224 13,346 +104
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 171 0 180 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 112 0 5 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 25 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 85 0 60 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 73 0 110 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 561 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 47 0 250 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 34 0 446 0
29APR26 8.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 106 0
29APR26 8.25 P 0.00 0.00 0.00 0.08 -0.04 22 0 135 0
29APR26 8.50 P 0.00 0.00 0.00 0.25 -0.03 25 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.47 -0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.97 -0.04 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.22 -0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.22 -0.05 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 49 0 10 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 26 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 26 0 220 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 -0.01 21 0 226 0
28MAY26 7.50 P 0.00 0.00 0.00 0.03 -0.02 20 0 135 0
28MAY26 7.75 P 0.00 0.00 0.00 0.09 -0.01 22 0 120 0
28MAY26 8.00 P 0.00 0.00 0.00 0.18 -0.03 21 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.31 -0.04 21 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.49 -0.05 21 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.71 -0.03 22 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.94 -0.04 22 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.18 -0.04 22 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.38 -0.09 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 1.62 -0.09 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 1.87 -0.09 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 40 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 23 0 41 0
29JUN26 7.00 P 0.00 0.00 0.00 0.03 0.00 24 0 742 0
29JUN26 7.25 P 0.00 0.00 0.00 0.06 0.00 24 0 695 0
29JUN26 7.50 P 0.00 0.00 0.00 0.10 -0.01 23 0 220 0
29JUN26 7.75 P 0.00 0.00 0.00 0.16 -0.02 22 0 13 0
29JUN26 8.00 P 0.00 0.00 0.00 0.27 -0.02 22 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.40 -0.03 22 0 30 0
29JUN26 8.50 P 0.00 0.00 0.00 0.56 -0.05 22 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.75 -0.06 21 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.97 -0.04 22 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.20 -0.03 23 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.40 -0.07 0 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 1.88 -0.08 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.32 -0.03 22 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.45 -0.05 22 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.60 -0.07 21 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.79 -0.05 21 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.00 -0.04 22 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.20 -0.06 20 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.42 -0.06 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.65 -0.07 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.88 -0.08 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.88 -0.07 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 38 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 29 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 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 24 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.06 -0.01 23 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.01 22 0 1,310 0
29SEP26 7.50 P 0.00 0.00 0.00 0.21 -0.01 22 0 700 0
29SEP26 7.75 P 0.00 0.00 0.00 0.29 -0.03 21 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 0.40 -0.03 21 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 0.53 -0.04 21 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.68 -0.07 21 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.87 -0.04 22 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.06 -0.04 22 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.24 -0.06 20 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.45 -0.06 19 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 1.67 -0.06 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.90 -0.07 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.38 -0.08 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.88 -0.07 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 26 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.05 0.00 23 0 3 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.23 -0.02 22 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 -0.02 22 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.41 -0.02 23 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.65 -0.03 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 -0.03 22 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.96 -0.04 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 -0.04 22 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.33 -0.04 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 1.54 -0.04 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.75 -0.04 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.97 -0.04 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.44 -0.04 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.93 -0.04 23 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 0.03 +0.01 24 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 0.06 -0.01 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.12 -0.02 23 0 23 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 -0.02 23 0 30 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 -0.02 23 0 30 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 -0.02 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.40 -0.02 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.51 -0.02 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.63 -0.02 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.76 -0.03 23 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.91 -0.04 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.04 -0.04 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.25 -0.04 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.44 -0.04 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.64 -0.04 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.85 -0.04 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.07 -0.04 25 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.51 -0.06 26 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.96 -0.07 25 0 0 0
TOTAL PUT 0 11,558 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTC - CHINA TELECOM CORP LTD CLOSING PRICE HK$ 5.11
29APR26 3.90 C 0.00 0.00 0.00 1.22 +0.06 114 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.12 +0.06 105 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 1.03 +0.07 112 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.93 +0.07 102 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.84 +0.09 103 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.73 +0.08 83 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.61 +0.06 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.52 +0.07 52 0 15 0
29APR26 4.70 C 0.00 0.00 0.00 0.42 +0.08 43 0 1 0
29APR26 4.80 C 0.31 0.31 0.31 0.32 +0.08 35 31 55 0
29APR26 4.90 C 0.21 0.21 0.21 0.23 +0.07 33 65 138 0
29APR26 5.00 C 0.09 0.15 0.09 0.15 +0.06 31 145 1,098 -137
29APR26 5.25 C 0.03 0.03 0.03 0.03 +0.02 30 72 1,429 +5
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 40 0 916 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 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 88 0 70 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 102 0 5 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 1.25 +0.08 62 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.15 +0.08 57 0 15 0
28MAY26 4.10 C 0.00 0.00 0.00 1.03 +0.06 42 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.94 +0.07 44 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.85 +0.09 44 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.74 +0.08 35 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.64 +0.08 31 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.53 +0.06 22 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.43 +0.05 19 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.37 +0.08 26 0 82 0
28MAY26 4.90 C 0.26 0.26 0.26 0.29 +0.07 25 10 528 0
28MAY26 5.00 C 0.14 0.23 0.14 0.22 +0.06 24 1,049 2,280 +936
28MAY26 5.25 C 0.06 0.09 0.06 0.09 +0.03 22 1,053 2,235 +1,023
28MAY26 5.50 C 0.03 0.03 0.03 0.03 +0.01 22 25 496 +25
28MAY26 5.75 C 0.01 0.01 0.01 0.01 0.00 23 100 406 +59
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 30 0 101 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.25 +0.08 51 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.15 +0.08 47 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.03 +0.06 35 0 10 0
29JUN26 4.20 C 0.00 0.00 0.00 0.94 +0.07 36 0 2 0
29JUN26 4.30 C 0.00 0.00 0.00 0.85 +0.08 36 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.75 +0.08 33 0 10 0
29JUN26 4.50 C 0.00 0.00 0.00 0.64 +0.07 26 0 19 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 +0.08 25 0 15 0
29JUN26 4.70 C 0.00 0.00 0.00 0.46 +0.07 24 0 120 0
29JUN26 4.80 C 0.00 0.00 0.00 0.37 +0.06 22 0 90 0
29JUN26 4.90 C 0.00 0.00 0.00 0.30 +0.06 22 0 243 0
29JUN26 5.00 C 0.23 0.25 0.22 0.23 +0.05 21 520 1,979 +278
29JUN26 5.25 C 0.12 0.12 0.12 0.11 +0.03 21 50 843 +50
29JUN26 5.50 C 0.06 0.06 0.06 0.05 +0.02 22 10 546 0
29JUN26 5.75 C 0.03 0.03 0.03 0.02 +0.01 22 545 1,051 +369
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 733 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 307 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 32 0 8 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 95 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 133 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 160 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 57 0 45 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.25 +0.08 44 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.15 +0.08 41 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.03 +0.06 31 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.95 +0.08 35 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.85 +0.08 32 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.75 +0.08 29 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.65 +0.08 25 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.55 +0.07 22 0 30 0
30JUL26 4.70 C 0.00 0.00 0.00 0.47 +0.07 23 0 30 0
30JUL26 4.80 C 0.00 0.00 0.00 0.39 +0.06 22 0 131 0
30JUL26 4.90 C 0.00 0.00 0.00 0.32 +0.06 22 0 110 0
30JUL26 5.00 C 0.00 0.00 0.00 0.26 +0.05 22 0 61 0
30JUL26 5.25 C 0.00 0.00 0.00 0.14 +0.03 21 0 260 0
30JUL26 5.50 C 0.00 0.00 0.00 0.07 +0.02 21 0 37 0
30JUL26 5.75 C 0.05 0.05 0.05 0.04 +0.01 22 13 73 +13
30JUL26 6.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 100 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.25 +0.08 36 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.15 +0.07 33 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.04 +0.06 29 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.95 +0.07 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.85 +0.07 26 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.76 +0.07 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.66 +0.06 22 0 70 0
29SEP26 4.60 C 0.00 0.00 0.00 0.59 +0.07 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.51 +0.06 22 0 108 0
29SEP26 4.80 C 0.00 0.00 0.00 0.45 +0.06 23 0 150 0
29SEP26 4.90 C 0.00 0.00 0.00 0.39 +0.05 23 0 167 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 +0.05 23 0 1,439 0
29SEP26 5.25 C 0.14 0.14 0.14 0.24 +0.05 24 6 977 -6
29SEP26 5.50 C 0.00 0.00 0.00 0.16 +0.04 24 0 974 0
29SEP26 5.75 C 0.00 0.00 0.00 0.10 +0.02 23 0 1,025 0
29SEP26 6.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 273 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 75 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 25 0 60 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 26 0 31 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.25 +0.08 28 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.15 +0.07 26 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.05 +0.07 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.95 +0.07 22 0 44 0
30DEC26 4.30 C 0.00 0.00 0.00 0.86 +0.07 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.77 +0.07 20 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.70 +0.06 21 0 8 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 +0.06 21 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.57 +0.06 21 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.51 +0.05 21 0 2 0
30DEC26 4.90 C 0.00 0.00 0.00 0.46 +0.05 21 0 825 0
30DEC26 5.00 C 0.38 0.38 0.38 0.41 +0.05 22 90 2,512 0
30DEC26 5.25 C 0.00 0.00 0.00 0.30 +0.04 22 0 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.22 +0.04 22 0 323 0
30DEC26 5.75 C 0.16 0.16 0.16 0.16 +0.02 22 3 509 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 103 0
30DEC26 6.25 C 0.00 0.00 0.00 0.08 +0.02 23 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 5 0
30DEC26 6.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 5 0
30DEC26 7.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 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 1.25 +0.08 23 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.15 +0.07 21 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.05 +0.07 19 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.97 +0.06 19 0 75 0
30MAR27 4.30 C 0.00 0.00 0.00 0.89 +0.05 19 0 1 0
30MAR27 4.40 C 0.00 0.00 0.00 0.82 +0.05 20 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.76 +0.06 21 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.69 +0.04 20 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.63 +0.04 21 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.57 +0.03 21 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.52 +0.04 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.47 +0.03 21 0 3 0
30MAR27 5.25 C 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 +0.02 22 0 196 0
30MAR27 5.75 C 0.19 0.19 0.19 0.21 +0.02 22 10 62 +10
30MAR27 6.00 C 0.15 0.15 0.15 0.16 +0.02 22 10 14 +10
30MAR27 6.25 C 0.00 0.00 0.00 0.12 +0.01 22 0 16 0
30MAR27 6.50 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.05 +0.01 23 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
TOTAL CALL 3,807 29,260 +2,635
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 81 0 16 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 72 0 89 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 63 0 403 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 611 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 46 0 1,212 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 416 0
29APR26 4.90 P 0.02 0.02 0.02 0.01 -0.01 27 125 804 -83
29APR26 5.00 P 0.05 0.05 0.02 0.02 -0.03 23 260 1,090 +139
29APR26 5.25 P 0.18 0.18 0.16 0.16 -0.07 26 100 442 0
29APR26 5.50 P 0.00 0.00 0.00 0.39 -0.08 0 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.64 -0.08 0 0 30 0
29APR26 6.00 P 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.14 -0.08 0 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.39 -0.08 0 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.89 -0.08 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.40 -0.07 153 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.64 -0.08 0 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.01 0.00 41 0 49 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 114 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 23 0 382 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 0.00 23 0 602 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 743 0
28MAY26 4.90 P 0.00 0.00 0.00 0.06 -0.01 23 0 612 0
28MAY26 5.00 P 0.11 0.11 0.08 0.09 -0.02 22 50 350 -26
28MAY26 5.25 P 0.21 0.21 0.20 0.22 -0.05 22 37 270 +37
28MAY26 5.50 P 0.42 0.42 0.40 0.40 -0.07 19 26 102 +15
28MAY26 5.75 P 0.00 0.00 0.00 0.64 -0.08 0 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.89 -0.08 0 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.16 -0.06 45 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 1.39 -0.08 0 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 1.64 -0.08 0 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 1.90 -0.07 58 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.14 -0.08 0 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.40 -0.07 68 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.64 -0.08 0 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 30 0 20 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 22 0 34 0
29JUN26 4.40 P 0.00 0.00 0.00 0.02 0.00 23 0 124 0
29JUN26 4.50 P 0.00 0.00 0.00 0.03 0.00 22 0 234 0
29JUN26 4.60 P 0.00 0.00 0.00 0.04 0.00 21 0 334 0
29JUN26 4.70 P 0.00 0.00 0.00 0.06 -0.01 21 0 756 0
29JUN26 4.80 P 0.00 0.00 0.00 0.08 -0.02 20 0 1,206 0
29JUN26 4.90 P 0.12 0.12 0.12 0.11 -0.04 19 10 1,276 0
29JUN26 5.00 P 0.17 0.17 0.16 0.16 -0.04 20 20 2,500 0
29JUN26 5.25 P 0.32 0.33 0.32 0.31 -0.05 20 45 507 -35
29JUN26 5.50 P 0.00 0.00 0.00 0.50 -0.06 18 0 995 0
29JUN26 5.75 P 0.00 0.00 0.00 0.73 -0.06 18 0 1,157 0
29JUN26 6.00 P 0.00 0.00 0.00 0.97 -0.06 0 0 320 0
29JUN26 6.25 P 0.00 0.00 0.00 1.19 -0.09 0 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.45 -0.07 0 0 95 0
29JUN26 6.75 P 0.00 0.00 0.00 1.72 -0.05 0 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.43 -0.09 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.71 -0.05 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.94 -0.07 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.20 -0.06 0 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.46 -0.05 0 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.71 -0.05 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.02 0.00 22 0 6 0
30JUL26 4.40 P 0.00 0.00 0.00 0.03 0.00 21 0 35 0
30JUL26 4.50 P 0.00 0.00 0.00 0.04 -0.01 21 0 55 0
30JUL26 4.60 P 0.00 0.00 0.00 0.06 -0.01 21 0 52 0
30JUL26 4.70 P 0.00 0.00 0.00 0.08 -0.01 20 0 347 0
30JUL26 4.80 P 0.00 0.00 0.00 0.11 -0.02 20 0 318 0
30JUL26 4.90 P 0.15 0.15 0.15 0.15 -0.02 20 5 398 +5
30JUL26 5.00 P 0.19 0.19 0.18 0.19 -0.03 20 20 399 +20
30JUL26 5.25 P 0.00 0.00 0.00 0.33 -0.05 19 0 125 0
30JUL26 5.50 P 0.00 0.00 0.00 0.52 -0.07 19 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.74 -0.06 19 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.97 -0.07 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.22 -0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.45 -0.07 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.72 -0.05 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.97 -0.05 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.18 -0.10 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.04 0.00 25 0 61 0
29SEP26 4.20 P 0.00 0.00 0.00 0.05 0.00 25 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 0.06 -0.01 24 0 159 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.01 24 0 136 0
29SEP26 4.50 P 0.00 0.00 0.00 0.11 -0.01 24 0 219 0
29SEP26 4.60 P 0.00 0.00 0.00 0.14 -0.01 25 0 183 0
29SEP26 4.70 P 0.00 0.00 0.00 0.17 -0.02 24 0 240 0
29SEP26 4.80 P 0.00 0.00 0.00 0.21 -0.02 24 0 245 0
29SEP26 4.90 P 0.00 0.00 0.00 0.25 -0.03 24 0 133 0
29SEP26 5.00 P 0.00 0.00 0.00 0.30 -0.03 24 0 1,315 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 -0.04 25 0 906 0
29SEP26 5.50 P 0.00 0.00 0.00 0.62 -0.05 25 0 351 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 -0.05 27 0 635 0
29SEP26 6.00 P 0.00 0.00 0.00 1.05 -0.06 28 0 157 0
29SEP26 6.25 P 0.00 0.00 0.00 1.28 -0.07 30 0 109 0
29SEP26 6.50 P 0.00 0.00 0.00 1.53 -0.07 33 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 1.78 -0.08 37 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.03 -0.08 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.29 -0.08 44 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.54 -0.08 47 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.80 -0.06 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.06 -0.05 56 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.31 -0.05 58 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 15 0
30DEC26 4.10 P 0.00 0.00 0.00 0.06 0.00 23 0 220 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 -0.01 22 0 16 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.02 21 0 95 0
30DEC26 4.40 P 0.00 0.00 0.00 0.11 -0.02 22 0 117 0
30DEC26 4.50 P 0.00 0.00 0.00 0.14 -0.02 22 0 67 0
30DEC26 4.60 P 0.00 0.00 0.00 0.18 -0.01 23 0 67 0
30DEC26 4.70 P 0.00 0.00 0.00 0.21 -0.02 23 0 61 0
30DEC26 4.80 P 0.00 0.00 0.00 0.25 -0.03 23 0 144 0
30DEC26 4.90 P 0.00 0.00 0.00 0.30 -0.03 23 0 819 0
30DEC26 5.00 P 0.40 0.40 0.40 0.35 -0.03 23 100 2,310 -100
30DEC26 5.25 P 0.00 0.00 0.00 0.49 -0.04 23 0 1,638 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 -0.05 23 0 310 0
30DEC26 5.75 P 0.00 0.00 0.00 0.86 -0.05 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.07 -0.06 25 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.29 -0.08 26 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 1.53 -0.08 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.78 -0.08 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.03 -0.08 34 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 -0.08 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.54 -0.08 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.80 -0.07 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.06 -0.05 47 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.31 -0.05 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.05 -0.01 22 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.06 -0.02 22 0 1 0
30MAR27 4.10 P 0.08 0.08 0.08 0.08 -0.02 22 5 10 0
30MAR27 4.20 P 0.00 0.00 0.00 0.10 -0.02 22 0 64 0
30MAR27 4.30 P 0.00 0.00 0.00 0.12 -0.03 22 0 250 0
30MAR27 4.40 P 0.00 0.00 0.00 0.14 -0.03 22 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.17 -0.04 22 0 16 0
30MAR27 4.60 P 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.25 -0.03 22 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 0.29 -0.04 22 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.34 -0.04 22 0 50 0
30MAR27 5.00 P 0.42 0.42 0.42 0.39 -0.05 22 5 43 +5
30MAR27 5.25 P 0.00 0.00 0.00 0.53 -0.06 23 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.70 -0.06 23 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.88 -0.07 23 0 1 0
30MAR27 6.00 P 0.00 0.00 0.00 1.09 -0.07 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.31 -0.08 25 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.54 -0.08 26 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.79 -0.08 29 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.04 -0.08 31 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.29 -0.08 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.54 -0.09 35 0 0 0
TOTAL PUT 808 31,233 -23
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CTS - CITIC SEC CLOSING PRICE HK$ 26.86
29APR26 17.50 C 0.00 0.00 0.00 9.37 -0.63 122 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 8.87 -0.54 114 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 8.36 -0.55 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.87 -0.54 98 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.37 -0.53 91 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.87 -0.57 83 0 6 0
29APR26 21.00 C 0.00 0.00 0.00 5.87 -0.53 69 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.87 -0.54 56 0 16 0
29APR26 23.00 C 0.00 0.00 0.00 3.87 -0.54 43 0 57 0
29APR26 24.00 C 0.00 0.00 0.00 2.88 -0.53 43 0 149 0
29APR26 25.00 C 2.20 2.20 1.92 1.93 -0.51 42 8 1,151 -2
29APR26 26.00 C 0.00 0.00 0.00 1.09 -0.50 40 0 479 0
29APR26 27.00 C 0.63 0.63 0.44 0.50 -0.31 40 79 361 +8
29APR26 28.00 C 0.27 0.27 0.19 0.19 -0.18 42 11 402 0
29APR26 29.00 C 0.00 0.00 0.00 0.05 -0.08 41 0 634 0
29APR26 30.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 873 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 51 0 334 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 194 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 69 0 139 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 184 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 37 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 57 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 102 0 3 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 109 0 24 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 116 0 383 0
28MAY26 17.50 C 0.00 0.00 0.00 9.40 -0.60 42 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.90 -0.72 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.40 -0.72 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.90 -0.66 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.43 -0.67 50 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.91 -0.71 37 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.88 -0.67 0 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 5.01 -0.57 43 0 8 0
28MAY26 23.00 C 0.00 0.00 0.00 4.13 -0.55 44 0 130 0
28MAY26 24.00 C 0.00 0.00 0.00 3.18 -0.48 38 0 145 0
28MAY26 25.00 C 0.00 0.00 0.00 2.40 -0.45 37 0 354 0
28MAY26 26.00 C 0.00 0.00 0.00 1.74 -0.42 37 0 331 0
28MAY26 27.00 C 0.00 0.00 0.00 1.22 -0.34 37 0 277 0
28MAY26 28.00 C 0.00 0.00 0.00 0.82 -0.26 38 0 303 0
28MAY26 29.00 C 0.69 0.69 0.61 0.54 -0.19 38 8 133 0
28MAY26 30.00 C 0.42 0.42 0.42 0.34 -0.14 38 3 174 -3
28MAY26 31.00 C 0.00 0.00 0.00 0.20 -0.10 38 0 95 0
28MAY26 32.00 C 0.23 0.23 0.20 0.12 -0.06 38 27 374 +26
28MAY26 33.00 C 0.15 0.15 0.15 0.07 -0.03 39 1 185 -1
28MAY26 34.00 C 0.13 0.13 0.13 0.04 -0.02 39 10 62 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 21 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 6 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 126 0
29JUN26 15.00 C 0.00 0.00 0.00 11.93 -0.52 51 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 11.43 -0.54 46 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 10.93 -0.48 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.41 -0.56 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.92 -0.56 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.44 -0.56 38 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.95 -0.67 40 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.46 -0.66 40 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.90 -0.66 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.45 -0.65 30 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.96 -0.66 31 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.95 -0.65 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 5.20 -0.49 40 0 32 0
29JUN26 23.00 C 0.00 0.00 0.00 4.33 -0.51 38 0 136 0
29JUN26 24.00 C 0.00 0.00 0.00 3.57 -0.45 39 0 306 0
29JUN26 25.00 C 0.00 0.00 0.00 2.82 -0.48 37 0 205 0
29JUN26 26.00 C 0.00 0.00 0.00 2.22 -0.40 37 0 204 0
29JUN26 27.00 C 0.00 0.00 0.00 1.72 -0.34 37 0 275 0
29JUN26 28.00 C 1.30 1.30 1.25 1.32 -0.29 38 37 314 +23
29JUN26 29.00 C 0.94 0.94 0.94 0.99 -0.25 38 2 1,177 +2
29JUN26 30.00 C 0.00 0.00 0.00 0.76 -0.19 39 0 171 0
29JUN26 31.00 C 0.00 0.00 0.00 0.56 -0.17 39 0 2,329 0
29JUN26 32.00 C 0.00 0.00 0.00 0.40 -0.13 39 0 564 0
29JUN26 33.00 C 0.00 0.00 0.00 0.28 -0.10 39 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.19 -0.08 38 0 100 0
29JUN26 35.00 C 0.00 0.00 0.00 0.13 -0.06 38 0 72 0
29JUN26 36.00 C 0.00 0.00 0.00 0.09 -0.04 39 0 165 0
29JUN26 37.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 90 0
29JUN26 38.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 112 0
29JUN26 39.00 C 0.00 0.00 0.00 0.03 -0.02 39 0 21 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 23 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 102 0
30JUL26 17.50 C 0.00 0.00 0.00 9.44 -0.56 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.95 -0.67 36 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 8.46 -0.66 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.93 -0.63 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.46 -0.64 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.96 -0.66 28 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.09 -0.53 37 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.23 -0.51 37 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.46 -0.45 39 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 3.73 -0.45 39 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.05 -0.45 38 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 2.50 -0.38 39 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 2.03 -0.34 39 0 17 0
30JUL26 28.00 C 0.00 0.00 0.00 1.65 -0.29 39 0 22 0
30JUL26 29.00 C 0.00 0.00 0.00 1.30 -0.27 39 0 30 0
30JUL26 30.00 C 0.00 0.00 0.00 1.01 -0.24 39 0 22 0
30JUL26 31.00 C 0.00 0.00 0.00 0.78 -0.20 39 0 18 0
30JUL26 32.00 C 0.00 0.00 0.00 0.60 -0.16 39 0 31 0
30JUL26 33.00 C 0.00 0.00 0.00 0.46 -0.13 39 0 3 0
30JUL26 34.00 C 0.00 0.00 0.00 0.34 -0.11 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.25 -0.10 39 0 4 0
30JUL26 36.00 C 0.00 0.00 0.00 0.19 -0.07 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.44 -0.56 28 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.95 -0.67 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.47 -0.65 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 8.04 -0.63 37 0 5 0
29SEP26 19.50 C 0.00 0.00 0.00 7.62 -0.49 39 0 5 0
29SEP26 20.00 C 0.00 0.00 0.00 7.12 -0.50 37 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 6.30 -0.52 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 5.51 -0.50 38 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 4.83 -0.43 39 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.18 -0.40 39 0 285 0
29SEP26 25.00 C 3.69 3.69 3.54 3.59 -0.41 39 5 440 -3
29SEP26 26.00 C 0.00 0.00 0.00 3.09 -0.36 39 0 172 0
29SEP26 27.00 C 0.00 0.00 0.00 2.64 -0.35 39 0 127 0
29SEP26 28.00 C 0.00 0.00 0.00 2.26 -0.31 40 0 381 0
29SEP26 29.00 C 0.00 0.00 0.00 1.92 -0.28 40 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.61 -0.25 40 0 56 0
29SEP26 31.00 C 0.00 0.00 0.00 1.33 -0.25 40 0 34 0
29SEP26 32.00 C 0.00 0.00 0.00 1.12 -0.20 40 0 81 0
29SEP26 33.00 C 0.00 0.00 0.00 0.92 -0.18 40 0 63 0
29SEP26 34.00 C 0.00 0.00 0.00 0.76 -0.16 40 0 77 0
29SEP26 35.00 C 0.00 0.00 0.00 0.61 -0.15 39 0 50 0
29SEP26 36.00 C 0.00 0.00 0.00 0.49 -0.13 39 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 0.42 -0.10 39 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 0.34 -0.09 39 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.28 -0.07 39 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.22 -0.07 39 0 49 0
29SEP26 41.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 9.55 -0.49 37 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 9.03 -0.59 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 8.66 -0.54 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 8.25 -0.52 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.83 -0.48 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 7.39 -0.51 37 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 6.64 -0.49 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 5.94 -0.46 37 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 5.43 -0.29 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 4.86 -0.26 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.31 -0.25 39 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 3.71 -0.36 38 0 120 0
30DEC26 27.00 C 0.00 0.00 0.00 3.31 -0.37 38 0 190 0
30DEC26 28.00 C 0.00 0.00 0.00 2.94 -0.32 39 0 139 0
30DEC26 29.00 C 0.00 0.00 0.00 2.61 -0.29 39 0 88 0
30DEC26 30.00 C 0.00 0.00 0.00 2.32 -0.27 39 0 85 0
30DEC26 31.00 C 0.00 0.00 0.00 2.07 -0.24 40 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 1.81 -0.25 40 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.59 -0.20 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 1.38 -0.20 40 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 1.17 -0.20 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 1.02 -0.19 39 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.88 -0.17 39 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.77 -0.12 39 0 3 0
30DEC26 39.00 C 0.00 0.00 0.00 0.66 -0.12 39 0 51 0
30MAR27 17.50 C 0.00 0.00 0.00 9.72 -0.49 37 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 9.36 -0.43 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 8.94 -0.51 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 8.51 -0.50 37 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 8.11 -0.52 36 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 7.75 -0.50 37 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 7.08 -0.45 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 6.43 -0.43 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 5.84 -0.40 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.26 -0.42 37 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 4.73 -0.40 37 0 0 0
30MAR27 26.00 C 3.74 3.74 3.74 4.40 -0.26 39 10 32 -10
30MAR27 27.00 C 0.00 0.00 0.00 3.88 -0.41 38 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 3.51 -0.35 38 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 3.16 -0.34 38 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.86 -0.32 38 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 2.60 -0.29 39 0 2 0
30MAR27 32.00 C 0.00 0.00 0.00 2.38 -0.24 39 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 2.12 -0.24 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.90 -0.20 39 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 1.65 -0.25 39 0 11 0
30MAR27 36.00 C 0.00 0.00 0.00 1.47 -0.17 39 0 0 0
30MAR27 37.00 C 1.55 1.55 1.55 1.36 -0.11 39 1 15 0
TOTAL CALL 202 18,085 +40
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 130 0 55 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 99 0 130 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 84 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 56 0 203 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 42 0 639 0
29APR26 25.00 P 0.00 0.00 0.00 0.06 +0.03 42 0 859 0
29APR26 26.00 P 0.00 0.00 0.00 0.23 +0.09 41 0 551 0
29APR26 27.00 P 0.55 0.70 0.55 0.64 +0.21 41 3 224 +2
29APR26 28.00 P 0.00 0.00 0.00 1.33 +0.36 42 0 478 0
29APR26 29.00 P 2.00 2.00 2.00 2.18 +0.44 40 12 524 -12
29APR26 30.00 P 0.00 0.00 0.00 3.14 +0.46 0 0 707 0
29APR26 31.00 P 0.00 0.00 0.00 4.19 +0.48 69 0 443 0
29APR26 32.00 P 0.00 0.00 0.00 5.18 +0.58 78 0 102 0
29APR26 33.00 P 0.00 0.00 0.00 6.24 +0.54 104 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.21 +0.61 108 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.25 +0.65 129 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.29 +0.68 148 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.28 +0.65 157 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.22 +0.62 151 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.17 +0.57 139 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 47 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 41 0 17 0
28MAY26 21.00 P 0.00 0.00 0.00 0.02 0.00 38 0 251 0
28MAY26 22.00 P 0.00 0.00 0.00 0.06 +0.02 39 0 335 0
28MAY26 23.00 P 0.16 0.16 0.15 0.13 +0.03 38 15 264 +15
28MAY26 24.00 P 0.00 0.00 0.00 0.27 +0.06 38 0 445 0
28MAY26 25.00 P 0.52 0.52 0.52 0.49 +0.09 38 3 283 0
28MAY26 26.00 P 0.00 0.00 0.00 0.84 +0.16 38 0 263 0
28MAY26 27.00 P 1.34 1.34 1.34 1.32 +0.24 38 4 698 0
28MAY26 28.00 P 0.00 0.00 0.00 1.93 +0.31 38 0 127 0
28MAY26 29.00 P 0.00 0.00 0.00 2.61 +0.34 37 0 112 0
28MAY26 30.00 P 3.38 3.38 3.38 3.36 +0.34 35 5 100 +5
28MAY26 31.00 P 0.00 0.00 0.00 4.28 +0.45 37 0 145 0
28MAY26 32.00 P 0.00 0.00 0.00 5.26 +0.45 42 0 7 0
28MAY26 33.00 P 0.00 0.00 0.00 6.24 +0.48 46 0 10 0
28MAY26 34.00 P 0.00 0.00 0.00 7.36 +0.74 59 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 8.32 +0.72 62 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 9.33 +0.72 67 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 10.36 +0.73 74 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 11.35 +0.74 78 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 12.31 +0.71 79 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 42 0 3 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.02 +0.01 40 0 45 0
29JUN26 19.00 P 0.00 0.00 0.00 0.03 +0.01 40 0 57 0
29JUN26 19.50 P 0.11 0.11 0.11 0.04 +0.01 39 3 48 0
29JUN26 20.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 210 0
29JUN26 21.00 P 0.00 0.00 0.00 0.12 +0.02 39 0 231 0
29JUN26 22.00 P 0.29 0.29 0.29 0.22 +0.03 39 2 301 0
29JUN26 23.00 P 0.00 0.00 0.00 0.39 +0.06 39 0 496 0
29JUN26 24.00 P 0.00 0.00 0.00 0.62 +0.09 39 0 483 0
29JUN26 25.00 P 0.96 0.99 0.96 0.94 +0.14 39 3 231 +1
29JUN26 26.00 P 0.00 0.00 0.00 1.35 +0.19 39 0 710 0
29JUN26 27.00 P 1.73 1.74 1.73 1.86 +0.24 40 45 349 +34
29JUN26 28.00 P 0.00 0.00 0.00 2.46 +0.29 40 0 287 0
29JUN26 29.00 P 0.00 0.00 0.00 3.04 +0.24 38 0 3,324 0
29JUN26 30.00 P 0.00 0.00 0.00 3.80 +0.36 39 0 113 0
29JUN26 31.00 P 4.91 4.91 4.90 4.61 +0.29 39 40 35 -10
29JUN26 32.00 P 0.00 0.00 0.00 5.59 +0.43 44 0 5 0
29JUN26 33.00 P 0.00 0.00 0.00 6.51 +0.46 46 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 7.46 +0.49 48 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 8.40 +0.47 50 0 2 0
29JUN26 36.00 P 0.00 0.00 0.00 9.44 +0.53 55 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 10.45 +0.61 59 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 11.45 +0.64 63 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 12.42 +0.62 65 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 13.26 +0.51 59 0 39 0
29JUN26 41.00 P 0.00 0.00 0.00 14.38 +0.62 69 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.04 +0.01 40 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.05 0.00 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.10 +0.01 39 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.18 +0.03 39 0 30 0
30JUL26 21.00 P 0.00 0.00 0.00 0.30 +0.04 39 0 76 0
30JUL26 22.00 P 0.00 0.00 0.00 0.48 +0.06 39 0 3 0
30JUL26 23.00 P 0.00 0.00 0.00 0.71 +0.09 39 0 91 0
30JUL26 24.00 P 1.04 1.04 1.04 0.99 +0.11 38 2 59 +2
30JUL26 25.00 P 1.40 1.40 1.40 1.36 +0.14 38 2 4 +2
30JUL26 26.00 P 0.00 0.00 0.00 1.83 +0.20 38 0 18 0
30JUL26 27.00 P 0.00 0.00 0.00 2.38 +0.26 39 0 19 0
30JUL26 28.00 P 3.03 3.03 3.03 3.00 +0.30 39 6 17 0
30JUL26 29.00 P 0.00 0.00 0.00 3.67 +0.32 39 0 30 0
30JUL26 30.00 P 0.00 0.00 0.00 4.39 +0.22 39 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.24 +0.28 40 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.08 +0.37 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 6.95 +0.38 41 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 7.85 +0.36 42 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 8.84 +0.46 45 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 9.78 +0.48 46 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.13 +0.01 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 +0.02 39 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 +0.03 40 0 25 0
29SEP26 19.00 P 0.34 0.34 0.34 0.27 +0.02 39 3 11 +3
29SEP26 19.50 P 0.00 0.00 0.00 0.34 +0.03 39 0 60 0
29SEP26 20.00 P 0.00 0.00 0.00 0.42 +0.04 39 0 53 0
29SEP26 21.00 P 0.00 0.00 0.00 0.62 +0.06 40 0 47 0
29SEP26 22.00 P 0.00 0.00 0.00 0.86 +0.10 39 0 65 0
29SEP26 23.00 P 0.00 0.00 0.00 1.14 +0.12 39 0 64 0
29SEP26 24.00 P 0.00 0.00 0.00 1.50 +0.16 39 0 400 0
29SEP26 25.00 P 0.00 0.00 0.00 1.92 +0.19 39 0 489 0
29SEP26 26.00 P 0.00 0.00 0.00 2.38 +0.21 39 0 243 0
29SEP26 27.00 P 0.00 0.00 0.00 2.93 +0.26 39 0 208 0
29SEP26 28.00 P 0.00 0.00 0.00 3.55 +0.28 39 0 395 0
29SEP26 29.00 P 0.00 0.00 0.00 4.22 +0.34 39 0 151 0
29SEP26 30.00 P 0.00 0.00 0.00 4.97 +0.39 40 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 5.74 +0.30 41 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 6.60 +0.36 42 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 7.40 +0.35 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.26 +0.37 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.09 +0.36 42 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 10.04 +0.54 44 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 10.91 +0.39 43 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 11.82 +0.39 43 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 12.74 +0.39 43 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 13.75 +0.45 46 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 14.65 +0.44 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.33 +0.03 40 0 43 0
30DEC26 18.00 P 0.00 0.00 0.00 0.40 +0.04 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.48 +0.04 40 0 21 0
30DEC26 19.00 P 0.00 0.00 0.00 0.57 +0.05 40 0 7 0
30DEC26 19.50 P 0.00 0.00 0.00 0.68 +0.06 40 0 18 0
30DEC26 20.00 P 0.00 0.00 0.00 0.79 +0.06 40 0 50 0
30DEC26 21.00 P 0.00 0.00 0.00 1.05 +0.08 40 0 18 0
30DEC26 22.00 P 0.00 0.00 0.00 1.36 +0.10 40 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.72 +0.13 40 0 109 0
30DEC26 24.00 P 0.00 0.00 0.00 2.13 +0.16 40 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 2.58 +0.18 40 0 63 0
30DEC26 26.00 P 0.00 0.00 0.00 3.09 +0.21 40 0 53 0
30DEC26 27.00 P 0.00 0.00 0.00 3.67 +0.25 40 0 24 0
30DEC26 28.00 P 0.00 0.00 0.00 4.29 +0.29 40 0 95 0
30DEC26 29.00 P 0.00 0.00 0.00 4.95 +0.31 41 0 166 0
30DEC26 30.00 P 0.00 0.00 0.00 5.65 +0.33 41 0 170 0
30DEC26 31.00 P 0.00 0.00 0.00 6.40 +0.36 41 0 60 0
30DEC26 32.00 P 0.00 0.00 0.00 7.15 +0.32 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 7.96 +0.36 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 8.78 +0.37 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.64 +0.41 43 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.52 +0.42 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.41 +0.47 44 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.30 +0.49 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.23 +0.52 46 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.52 +0.04 39 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.61 +0.05 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.71 +0.06 39 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.83 +0.06 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.94 +0.06 39 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.08 +0.08 39 0 1 0
30MAR27 21.00 P 0.00 0.00 0.00 1.38 +0.09 39 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.74 +0.13 39 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 2.12 +0.17 39 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 2.55 +0.20 39 0 4 0
30MAR27 25.00 P 0.00 0.00 0.00 3.02 +0.22 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 3.51 +0.22 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.12 +0.28 40 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 4.74 +0.31 40 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 5.36 +0.30 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 6.08 +0.34 40 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 6.81 +0.35 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 7.57 +0.33 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 8.33 +0.33 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 9.15 +0.38 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.97 +0.37 42 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.82 +0.47 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.69 +0.45 43 0 0 0
TOTAL PUT 148 19,258 +42
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 16 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.09 0.00 13 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.81 0.00 49 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 2.56 0.00 43 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 2.31 0.00 38 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 2.06 0.00 33 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.81 0.00 28 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.56 0.00 24 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.31 0.00 19 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.06 0.00 15 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.81 0.00 10 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 11 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.16 -0.01 10 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 36 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 51 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 7.05 0.00 94 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 5.75 -0.01 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 5.66 0.00 86 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 5.56 0.00 82 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 5.46 0.00 79 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 5.36 0.00 76 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 5.26 0.00 73 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 5.16 0.00 70 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 5.06 0.00 67 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 4.96 0.00 64 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 4.86 0.00 61 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 4.76 0.00 58 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.66 0.00 54 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.56 0.00 49 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 0.00 0 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.07 0.00 39 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 30 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.32 0.00 25 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.07 0.00 20 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 22 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 22 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.70 0.00 21 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.53 0.00 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 0.27 -0.01 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 22 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 0.00 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 19 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.60 0.00 23 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 1.88 -0.01 21 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 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.24 -0.01 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 0.73 -0.01 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 0.48 -0.01 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 22 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 24 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 21 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 21 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 2.19 -0.01 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.98 0.00 22 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 1.56 -0.01 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 0.00 21 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.11 0.00 21 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.71 -0.01 21 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 0.00 21 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.06 -0.01 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.86 -0.01 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 0.90 -0.01 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 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.51 0.00 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 0.00 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.26 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.19 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
TOTAL CALL 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.04 -0.01 12 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.22 0.00 15 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 50 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 40 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 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 0.10 -0.01 10 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 0.00 136 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 103 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 98 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 93 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 88 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 86 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 79 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 59 0 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 51 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 47 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 36 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 0.00 21 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.32 -0.01 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 0.62 -0.01 21 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 1.01 -0.01 21 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 1.47 0.00 21 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.96 0.00 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.46 0.00 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 31 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 0.37 -0.01 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 0.00 21 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.05 0.00 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 0.16 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.22 -0.01 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 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.61 0.00 21 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.03 0.00 21 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.96 0.00 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.47 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.97 0.00 21 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.30 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.08 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.51 0.00 21 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.98 0.00 22 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.46 0.00 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.96 0.00 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.46 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAC - GAC GROUP CLOSING PRICE HK$ 3.10
29APR26 2.10 C 0.00 0.00 0.00 1.00 -0.06 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.90 -0.06 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.80 -0.06 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.70 -0.06 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.60 -0.06 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.50 -0.06 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.40 -0.06 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.30 -0.06 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.21 -0.05 42 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.12 -0.06 35 0 0 0
29APR26 3.10 C 0.00 0.00 0.00 0.06 -0.03 37 0 21 0
29APR26 3.20 C 0.00 0.00 0.00 0.03 -0.02 42 0 45 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 -0.01 41 0 357 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 66 0 67 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 88 0 59 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 98 0 24 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 117 0 14 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 126 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 134 0 18 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 151 0 12 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 158 0 3 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 166 0 9 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 173 0 15 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 193 0 9 0
28MAY26 2.10 C 0.00 0.00 0.00 1.00 -0.07 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.90 -0.07 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.80 -0.07 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.71 -0.06 44 0 0 0
28MAY26 2.50 C 0.00 0.00 0.00 0.60 -0.07 0 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.51 -0.06 32 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.41 -0.07 26 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.33 -0.07 32 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.25 -0.06 32 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.19 -0.05 34 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.13 -0.04 33 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.09 -0.03 33 0 1 0
28MAY26 3.30 C 0.00 0.00 0.00 0.06 -0.03 34 0 45 0
28MAY26 3.40 C 0.05 0.05 0.05 0.04 -0.02 35 32 33 +32
28MAY26 3.50 C 0.03 0.03 0.03 0.03 -0.01 37 3 158 +3
28MAY26 3.60 C 0.00 0.00 0.00 0.02 -0.01 38 0 135 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 -0.01 36 0 19 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 31 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 12 0
29JUN26 1.85 C 0.00 0.00 0.00 1.25 -0.08 0 0 0 0
29JUN26 1.90 C 0.00 0.00 0.00 1.20 -0.08 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.15 -0.08 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.10 -0.08 0 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 1.00 -0.08 0 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.90 -0.08 0 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.81 -0.07 22 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.71 -0.07 0 0 0 0
29JUN26 2.50 C 0.00 0.00 0.00 0.62 -0.07 32 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.53 -0.07 32 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.45 -0.05 34 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.38 -0.05 36 0 30 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 -0.06 33 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.24 -0.05 34 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.19 -0.04 34 0 45 0
29JUN26 3.20 C 0.00 0.00 0.00 0.15 -0.03 35 0 45 0
29JUN26 3.30 C 0.00 0.00 0.00 0.12 -0.02 36 0 45 0
29JUN26 3.40 C 0.00 0.00 0.00 0.09 -0.02 36 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.05 -0.01 36 0 50 0
29JUN26 3.70 C 0.00 0.00 0.00 0.04 -0.01 37 0 103 0
29JUN26 3.80 C 0.00 0.00 0.00 0.03 -0.01 38 0 71 0
29JUN26 3.90 C 0.00 0.00 0.00 0.02 -0.01 37 0 43 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 12 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 17 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30JUL26 2.10 C 0.00 0.00 0.00 1.01 -0.07 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.91 -0.08 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.82 -0.07 31 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.73 -0.07 34 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.64 -0.07 33 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.56 -0.06 35 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.48 -0.06 34 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.41 -0.06 35 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.35 -0.05 36 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.28 -0.06 34 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.23 -0.05 34 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.19 -0.05 35 0 45 0
30JUL26 3.30 C 0.00 0.00 0.00 0.16 -0.03 36 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.13 -0.03 36 0 45 0
30JUL26 3.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.07 -0.02 37 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 -0.02 37 0 3 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 1.03 -0.07 37 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.94 -0.06 37 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.85 -0.06 37 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.77 -0.06 38 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.69 -0.05 38 0 10 0
29SEP26 2.60 C 0.00 0.00 0.00 0.61 -0.05 37 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 -0.05 37 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.48 -0.04 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.42 -0.04 38 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 -0.04 37 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.30 -0.05 36 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.26 -0.04 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.22 -0.04 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.19 -0.03 36 0 100 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 -0.03 36 0 103 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 -0.03 36 0 205 0
29SEP26 3.70 C 0.00 0.00 0.00 0.11 -0.03 36 0 200 0
29SEP26 3.80 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.08 -0.02 37 0 1 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 -0.01 37 0 18 0
29SEP26 4.10 C 0.00 0.00 0.00 0.06 -0.01 38 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.04 -0.01 37 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 11 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
30DEC26 2.10 C 0.00 0.00 0.00 1.06 -0.07 40 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.98 -0.06 41 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.90 -0.06 40 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.82 -0.06 39 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.75 -0.05 40 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.68 -0.05 39 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 -0.05 38 0 0 0
30DEC26 2.80 C 0.49 0.49 0.49 0.55 -0.05 38 13 1 -13
30DEC26 2.90 C 0.00 0.00 0.00 0.49 -0.05 38 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.44 -0.05 37 0 4 0
30DEC26 3.10 C 0.00 0.00 0.00 0.39 -0.05 37 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.35 -0.04 37 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.27 -0.04 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.24 -0.04 37 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.21 -0.03 36 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 -0.02 36 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.10 -0.02 37 0 2 0
30DEC26 4.30 C 0.00 0.00 0.00 0.09 -0.01 37 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.08 -0.01 38 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.06 -0.01 37 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 5 0
30MAR27 2.10 C 0.00 0.00 0.00 1.10 -0.06 41 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 1.02 -0.06 40 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 -0.05 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.88 -0.05 41 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.81 -0.05 40 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.74 -0.05 39 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.68 -0.04 39 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.62 -0.05 39 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.57 -0.04 39 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.52 -0.04 38 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.47 -0.04 38 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.43 -0.04 38 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.35 -0.03 37 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.32 -0.03 38 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.26 -0.03 37 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.24 -0.02 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.21 -0.03 37 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 -0.02 37 0 1 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.14 -0.02 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
TOTAL CALL 48 2,590 +22
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 108 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 76 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 60 0 10 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 44 0 250 0
29APR26 3.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 604 0
29APR26 3.10 P 0.00 0.00 0.00 0.06 +0.02 38 0 40 0
29APR26 3.20 P 0.00 0.00 0.00 0.13 +0.04 43 0 79 0
29APR26 3.30 P 0.00 0.00 0.00 0.21 +0.05 42 0 67 0
29APR26 3.40 P 0.32 0.32 0.32 0.31 +0.06 55 7 19 -7
29APR26 3.50 P 0.00 0.00 0.00 0.41 +0.06 68 0 4 0
29APR26 3.60 P 0.00 0.00 0.00 0.51 +0.06 79 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.61 +0.06 90 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.71 +0.06 101 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.81 +0.06 111 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 0.91 +0.06 120 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.01 +0.06 128 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.11 +0.06 137 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.21 +0.06 146 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.31 +0.06 154 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.41 +0.06 162 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.51 +0.06 169 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.61 +0.06 176 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.71 +0.06 183 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.81 +0.06 190 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.91 +0.06 197 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 2.40 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 2.60 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.03 +0.01 35 0 3 0
28MAY26 2.90 P 0.00 0.00 0.00 0.05 +0.01 34 0 143 0
28MAY26 3.00 P 0.00 0.00 0.00 0.09 +0.02 36 0 150 0
28MAY26 3.10 P 0.00 0.00 0.00 0.13 +0.02 34 0 28 0
28MAY26 3.20 P 0.00 0.00 0.00 0.19 +0.03 35 0 12 0
28MAY26 3.30 P 0.00 0.00 0.00 0.26 +0.04 36 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 0.34 +0.05 37 0 10 0
28MAY26 3.50 P 0.00 0.00 0.00 0.43 +0.05 39 0 136 0
28MAY26 3.60 P 0.00 0.00 0.00 0.52 +0.06 41 0 105 0
28MAY26 3.70 P 0.00 0.00 0.00 0.61 +0.06 40 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.71 +0.06 44 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.82 +0.07 55 0 40 0
28MAY26 4.00 P 0.00 0.00 0.00 0.92 +0.07 60 0 3 0
28MAY26 4.10 P 0.00 0.00 0.00 1.02 +0.07 64 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.12 +0.07 68 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.22 +0.07 72 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.32 +0.07 75 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.42 +0.07 79 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.52 +0.07 82 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.62 +0.07 86 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29JUN26 2.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 2.60 P 0.02 0.02 0.02 0.03 +0.01 37 3 10 +3
29JUN26 2.70 P 0.00 0.00 0.00 0.04 0.00 35 0 6 0
29JUN26 2.80 P 0.00 0.00 0.00 0.06 +0.01 34 0 51 0
29JUN26 2.90 P 0.08 0.09 0.08 0.09 +0.01 34 2 181 +1
29JUN26 3.00 P 0.00 0.00 0.00 0.13 +0.01 34 0 150 0
29JUN26 3.10 P 0.00 0.00 0.00 0.19 +0.03 37 0 79 0
29JUN26 3.20 P 0.00 0.00 0.00 0.25 +0.04 37 0 30 0
29JUN26 3.30 P 0.00 0.00 0.00 0.31 +0.04 37 0 33 0
29JUN26 3.40 P 0.38 0.38 0.37 0.39 +0.05 38 6 6 +6
29JUN26 3.50 P 0.00 0.00 0.00 0.46 +0.04 37 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.55 +0.06 39 0 65 0
29JUN26 3.70 P 0.00 0.00 0.00 0.63 +0.05 38 0 101 0
29JUN26 3.80 P 0.00 0.00 0.00 0.72 +0.05 38 0 50 0
29JUN26 3.90 P 0.00 0.00 0.00 0.82 +0.06 41 0 30 0
29JUN26 4.00 P 0.00 0.00 0.00 0.92 +0.07 45 0 2 0
29JUN26 4.10 P 0.00 0.00 0.00 1.02 +0.07 48 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.12 +0.07 51 0 5 0
29JUN26 4.30 P 0.00 0.00 0.00 1.22 +0.07 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.32 +0.07 56 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.42 +0.07 59 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.52 +0.07 62 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.62 +0.07 64 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.71 +0.06 61 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.81 +0.06 63 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.91 +0.06 65 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 2.16 +0.07 70 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.09 0.00 34 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.13 +0.01 35 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 2 0
30JUL26 3.10 P 0.00 0.00 0.00 0.22 +0.02 35 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.29 +0.03 37 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.35 +0.04 37 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.42 +0.04 37 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.50 +0.05 39 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.66 +0.05 39 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.74 +0.05 38 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.82 +0.04 35 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.93 +0.06 41 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.02 +0.06 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.07 +0.01 37 0 3 0
29SEP26 2.60 P 0.00 0.00 0.00 0.08 0.00 34 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.11 +0.01 34 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.15 +0.01 35 0 5 0
29SEP26 2.90 P 0.00 0.00 0.00 0.19 +0.02 35 0 20 0
29SEP26 3.00 P 0.00 0.00 0.00 0.23 +0.01 34 0 33 0
29SEP26 3.10 P 0.00 0.00 0.00 0.29 +0.03 35 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.35 +0.03 36 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.41 +0.04 35 0 39 0
29SEP26 3.40 P 0.00 0.00 0.00 0.48 +0.04 36 0 100 0
29SEP26 3.50 P 0.00 0.00 0.00 0.54 +0.03 35 0 102 0
29SEP26 3.60 P 0.00 0.00 0.00 0.62 +0.04 35 0 200 0
29SEP26 3.70 P 0.00 0.00 0.00 0.70 +0.04 36 0 200 0
29SEP26 3.80 P 0.00 0.00 0.00 0.78 +0.04 35 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.86 +0.04 34 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.95 +0.05 35 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.04 +0.05 35 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 1.13 +0.05 35 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.22 +0.05 35 0 16 0
29SEP26 4.40 P 0.00 0.00 0.00 1.32 +0.06 37 0 1 0
29SEP26 4.50 P 0.00 0.00 0.00 1.42 +0.07 39 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.52 +0.07 40 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.62 +0.07 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.72 +0.07 44 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.81 +0.06 42 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 1.91 +0.06 44 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.17 +0.08 52 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.06 0.00 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 0.00 35 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.14 +0.01 36 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.17 +0.01 35 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.21 +0.01 35 0 5 0
30DEC26 2.90 P 0.00 0.00 0.00 0.26 +0.02 36 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.30 +0.01 35 0 20 0
30DEC26 3.10 P 0.00 0.00 0.00 0.35 +0.01 35 0 43 0
30DEC26 3.20 P 0.00 0.00 0.00 0.41 +0.02 35 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.48 +0.03 36 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.53 +0.02 34 0 14 0
30DEC26 3.50 P 0.00 0.00 0.00 0.61 +0.03 36 0 108 0
30DEC26 3.60 P 0.00 0.00 0.00 0.68 +0.03 35 0 15 0
30DEC26 3.70 P 0.00 0.00 0.00 0.76 +0.04 36 0 10 0
30DEC26 3.80 P 0.00 0.00 0.00 0.84 +0.04 36 0 16 0
30DEC26 3.90 P 0.00 0.00 0.00 0.92 +0.04 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.00 +0.04 36 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.08 +0.04 35 0 30 0
30DEC26 4.20 P 0.00 0.00 0.00 1.17 +0.05 36 0 30 0
30DEC26 4.30 P 0.00 0.00 0.00 1.26 +0.05 36 0 30 0
30DEC26 4.40 P 0.00 0.00 0.00 1.34 +0.04 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.43 +0.05 34 0 2 0
30DEC26 4.60 P 0.00 0.00 0.00 1.53 +0.06 36 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 1.63 +0.06 37 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.72 +0.06 37 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.81 +0.05 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.91 +0.06 37 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.17 +0.08 43 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.10 +0.01 37 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.13 +0.01 37 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.19 +0.01 36 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.27 +0.02 36 0 0 0
30MAR27 2.90 P 0.30 0.30 0.30 0.31 +0.02 36 1 2 +1
30MAR27 3.00 P 0.00 0.00 0.00 0.36 +0.02 36 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 0.41 +0.02 36 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.47 +0.03 36 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.54 +0.04 37 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 +0.03 35 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 0.66 +0.03 36 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.73 +0.03 36 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.80 +0.03 35 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.88 +0.03 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.96 +0.04 36 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.04 +0.04 36 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.12 +0.04 36 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.20 +0.03 35 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.29 +0.04 36 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.38 +0.05 36 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.46 +0.04 35 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.55 +0.04 35 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.65 +0.06 37 0 0 0
TOTAL PUT 19 3,720 +4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GAH - GEELY AUTO CLOSING PRICE HK$ 23.66
29APR26 10.50 C 0.00 0.00 0.00 13.16 -1.24 0 0 35 0
29APR26 11.00 C 0.00 0.00 0.00 12.66 -1.25 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 12.16 -1.28 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 11.66 -1.25 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 11.16 -1.27 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 10.67 -1.23 176 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 10.17 -1.39 165 0 1 0
29APR26 14.00 C 0.00 0.00 0.00 9.67 -1.24 154 0 1 0
29APR26 14.50 C 0.00 0.00 0.00 9.17 -1.24 144 0 68 0
29APR26 15.00 C 0.00 0.00 0.00 8.71 -1.31 183 0 76 0
29APR26 15.50 C 0.00 0.00 0.00 8.17 -1.38 125 0 45 0
29APR26 16.00 C 0.00 0.00 0.00 7.67 -1.23 115 0 361 0
29APR26 16.50 C 7.36 7.36 7.27 7.17 -1.36 107 2 165 -2
29APR26 17.00 C 0.00 0.00 0.00 6.67 -1.24 98 0 164 0
29APR26 17.50 C 6.49 6.49 6.49 6.34 -1.26 171 2 271 0
29APR26 18.00 C 5.89 5.89 5.89 5.67 -1.37 81 1 251 0
29APR26 18.50 C 0.00 0.00 0.00 5.32 -1.13 141 0 277 0
29APR26 19.00 C 5.00 5.00 4.73 4.81 -1.18 127 4 504 -2
29APR26 19.50 C 0.00 0.00 0.00 4.17 -1.25 58 0 213 0
29APR26 20.00 C 0.00 0.00 0.00 3.78 -1.25 97 0 358 0
29APR26 21.00 C 2.88 2.92 2.88 2.77 -1.14 73 4 626 0
29APR26 22.00 C 2.08 2.08 1.73 1.81 -1.21 57 159 602 +109
29APR26 23.00 C 1.25 1.25 0.97 0.98 -1.05 49 64 362 -32
29APR26 24.00 C 0.68 0.68 0.43 0.45 -0.74 49 270 566 +109
29APR26 25.00 C 0.45 0.45 0.18 0.18 -0.48 51 213 540 -52
29APR26 26.00 C 0.21 0.21 0.08 0.06 -0.24 52 59 218 +17
29APR26 27.00 C 0.06 0.06 0.04 0.02 -0.10 54 65 504 +17
29APR26 28.00 C 0.02 0.02 0.02 0.01 -0.03 59 14 280 -13
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 81 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 80 0 88 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 257 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 98 0 21 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 107 0 19 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 115 0 12 0
28MAY26 10.50 C 0.00 0.00 0.00 13.36 -1.12 163 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 12.68 -1.35 0 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 12.28 -1.16 130 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 11.77 -1.25 120 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 11.18 -1.29 0 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 10.69 -1.25 60 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 10.19 -1.37 0 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 9.70 -1.23 68 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 9.17 -1.34 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 8.87 -1.15 99 0 63 0
28MAY26 15.50 C 0.00 0.00 0.00 8.21 -1.34 60 0 73 0
28MAY26 16.00 C 0.00 0.00 0.00 7.71 -1.23 56 0 265 0
28MAY26 16.50 C 0.00 0.00 0.00 7.28 -1.27 69 0 161 0
28MAY26 17.00 C 0.00 0.00 0.00 6.78 -1.28 64 0 139 0
28MAY26 17.50 C 0.00 0.00 0.00 6.34 -1.26 67 0 191 0
28MAY26 18.00 C 0.00 0.00 0.00 5.90 -1.14 68 0 163 0
28MAY26 18.50 C 0.00 0.00 0.00 5.33 -1.12 56 0 108 0
28MAY26 19.00 C 0.00 0.00 0.00 4.81 -1.35 49 0 216 0
28MAY26 19.50 C 0.00 0.00 0.00 4.32 -1.34 45 0 607 0
28MAY26 20.00 C 0.00 0.00 0.00 3.99 -1.04 53 0 293 0
28MAY26 21.00 C 0.00 0.00 0.00 3.05 -1.20 45 0 551 0
28MAY26 22.00 C 2.30 2.44 2.24 2.31 -1.02 45 9 298 0
28MAY26 23.00 C 1.83 1.83 1.69 1.68 -0.89 44 10 316 -3
28MAY26 24.00 C 1.22 1.32 1.19 1.20 -0.76 45 18 329 +3
28MAY26 25.00 C 1.20 1.20 0.84 0.85 -0.55 46 54 291 +30
28MAY26 26.00 C 0.70 0.70 0.59 0.56 -0.46 46 162 201 -95
28MAY26 27.00 C 0.45 0.49 0.42 0.36 -0.33 46 6 259 -1
28MAY26 28.00 C 0.37 0.37 0.30 0.22 -0.24 46 33 133 +13
28MAY26 29.00 C 0.21 0.25 0.21 0.14 -0.16 46 47 147 +31
28MAY26 30.00 C 0.17 0.18 0.16 0.08 -0.11 46 32 168 +29
28MAY26 31.00 C 0.00 0.00 0.00 0.05 -0.07 46 0 84 0
28MAY26 32.00 C 0.00 0.00 0.00 0.03 -0.04 47 0 24 0
28MAY26 33.00 C 0.07 0.07 0.07 0.02 -0.02 48 10 53 +10
28MAY26 34.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 177 0
29JUN26 10.50 C 0.00 0.00 0.00 13.36 -1.12 129 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 12.71 -1.32 85 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 12.28 -1.16 102 0 8 0
29JUN26 12.00 C 0.00 0.00 0.00 11.77 -1.25 95 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 11.21 -1.26 69 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 10.74 -1.20 77 0 15 0
29JUN26 13.50 C 0.00 0.00 0.00 10.27 -1.29 79 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 9.73 -1.24 64 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 9.25 -1.29 65 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 8.87 -1.18 78 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 8.36 -1.20 72 0 8 0
29JUN26 16.00 C 0.00 0.00 0.00 7.79 -1.26 60 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 7.37 -1.24 64 0 523 0
29JUN26 17.00 C 0.00 0.00 0.00 6.88 -1.24 61 0 519 0
29JUN26 17.50 C 0.00 0.00 0.00 6.42 -1.19 59 0 271 0
29JUN26 18.00 C 0.00 0.00 0.00 5.97 -1.07 58 0 1,460 0
29JUN26 18.50 C 0.00 0.00 0.00 5.47 -1.10 54 0 189 0
29JUN26 19.00 C 0.00 0.00 0.00 4.91 -1.25 46 0 198 0
29JUN26 19.50 C 4.73 4.73 4.73 4.58 -1.16 51 1 1,900 +1
29JUN26 20.00 C 0.00 0.00 0.00 3.99 -1.09 42 0 872 0
29JUN26 21.00 C 0.00 0.00 0.00 3.38 -0.87 48 0 211 0
29JUN26 22.00 C 2.57 2.57 2.57 2.57 -0.96 43 15 301 +15
29JUN26 23.00 C 2.00 2.00 2.00 2.02 -0.82 44 1 158 0
29JUN26 24.00 C 1.75 1.75 1.56 1.56 -0.73 45 49 295 +36
29JUN26 25.00 C 1.23 1.23 1.18 1.20 -0.58 45 4 467 +2
29JUN26 26.00 C 1.00 1.00 0.93 0.89 -0.50 45 18 387 -14
29JUN26 27.00 C 0.79 0.79 0.78 0.65 -0.41 45 30 147 -15
29JUN26 28.00 C 0.00 0.00 0.00 0.47 -0.32 45 0 284 0
29JUN26 29.00 C 0.48 0.49 0.48 0.33 -0.25 45 5 271 0
29JUN26 30.00 C 0.00 0.00 0.00 0.23 -0.19 45 0 72 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 -0.14 45 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 -0.10 45 0 2 0
29JUN26 33.00 C 0.00 0.00 0.00 0.08 -0.07 45 0 30 0
29JUN26 34.00 C 0.16 0.16 0.16 0.05 -0.06 45 1 24 +1
30JUL26 16.00 C 0.00 0.00 0.00 7.82 -1.25 56 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.37 -1.24 56 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.88 -1.24 53 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.42 -1.19 52 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.97 -1.14 51 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.48 -1.16 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.05 -1.11 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.63 -1.13 46 0 2 0
30JUL26 20.00 C 0.00 0.00 0.00 4.24 -1.08 46 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 3.47 -1.00 44 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.82 -0.92 43 0 45 0
30JUL26 23.00 C 2.24 2.24 2.24 2.29 -0.85 43 1 61 +1
30JUL26 24.00 C 1.95 1.97 1.95 1.86 -0.69 44 18 48 +17
30JUL26 25.00 C 1.52 1.52 1.52 1.50 -0.59 44 2 52 +2
30JUL26 26.00 C 0.00 0.00 0.00 1.19 -0.53 44 0 33 0
30JUL26 27.00 C 0.00 0.00 0.00 0.93 -0.45 44 0 40 0
30JUL26 28.00 C 0.00 0.00 0.00 0.72 -0.37 44 0 57 0
30JUL26 29.00 C 0.65 0.65 0.65 0.55 -0.31 44 4 49 +4
30JUL26 30.00 C 0.00 0.00 0.00 0.43 -0.25 44 0 18 0
30JUL26 31.00 C 0.00 0.00 0.00 0.32 -0.20 44 0 36 0
30JUL26 32.00 C 0.00 0.00 0.00 0.24 -0.16 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.18 -0.13 44 0 6 0
30JUL26 34.00 C 0.00 0.00 0.00 0.14 -0.10 44 0 6 0
29SEP26 10.50 C 0.00 0.00 0.00 13.36 -1.12 92 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 12.71 -1.32 65 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 12.28 -1.16 75 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 11.77 -1.25 69 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 11.21 -1.31 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 10.74 -1.22 58 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 10.27 -1.29 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 9.73 -1.29 49 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 9.29 -1.25 53 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 8.87 -1.18 56 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 8.36 -1.20 52 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 7.85 -1.22 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 7.41 -1.20 48 0 220 0
29SEP26 17.00 C 0.00 0.00 0.00 6.96 -1.16 47 0 764 0
29SEP26 17.50 C 0.00 0.00 0.00 6.54 -1.09 47 0 38 0
29SEP26 18.00 C 0.00 0.00 0.00 6.12 -0.99 46 0 113 0
29SEP26 18.50 C 0.00 0.00 0.00 5.73 -1.03 46 0 31 0
29SEP26 19.00 C 0.00 0.00 0.00 5.33 -0.92 45 0 91 0
29SEP26 19.50 C 0.00 0.00 0.00 4.73 -1.25 39 0 186 0
29SEP26 20.00 C 0.00 0.00 0.00 4.61 -0.78 45 0 140 0
29SEP26 21.00 C 0.00 0.00 0.00 3.98 -0.89 45 0 109 0
29SEP26 22.00 C 0.00 0.00 0.00 3.35 -0.77 43 0 78 0
29SEP26 23.00 C 0.00 0.00 0.00 2.82 -0.80 43 0 74 0
29SEP26 24.00 C 0.00 0.00 0.00 2.40 -0.72 43 800 881 +800
29SEP26 25.00 C 0.00 0.00 0.00 2.05 -0.64 43 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 1.74 -0.58 44 0 32 0
29SEP26 27.00 C 0.00 0.00 0.00 1.46 -0.51 44 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 1.21 -0.46 44 0 112 0
29SEP26 29.00 C 0.00 0.00 0.00 1.00 -0.39 44 0 144 0
29SEP26 30.00 C 0.00 0.00 0.00 0.83 -0.34 44 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.68 -0.30 44 0 49 0
29SEP26 32.00 C 0.00 0.00 0.00 0.56 -0.26 43 0 20 0
29SEP26 33.00 C 0.60 0.60 0.60 0.46 -0.22 44 4 44 +4
29SEP26 34.00 C 0.00 0.00 0.00 0.37 -0.19 43 0 11 0
30DEC26 10.50 C 0.00 0.00 0.00 13.36 -1.12 75 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 12.71 -1.32 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 12.28 -1.24 61 0 32 0
30DEC26 12.00 C 0.00 0.00 0.00 11.77 -1.25 57 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 11.27 -1.25 54 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 10.78 -1.25 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 10.30 -1.26 50 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 9.83 -1.20 49 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 9.37 -1.22 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 8.93 -1.13 47 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 8.51 -1.16 47 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 8.09 -1.06 47 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 7.69 -1.04 47 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 7.31 -1.01 47 0 594 0
30DEC26 17.50 C 0.00 0.00 0.00 6.91 -1.01 46 0 9 0
30DEC26 18.00 C 0.00 0.00 0.00 6.55 -1.10 46 0 41 0
30DEC26 18.50 C 0.00 0.00 0.00 6.23 -0.92 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.84 -0.91 45 0 44 0
30DEC26 19.50 C 0.00 0.00 0.00 5.56 -0.83 45 0 367 0
30DEC26 20.00 C 0.00 0.00 0.00 5.24 -0.92 45 0 319 0
30DEC26 21.00 C 0.00 0.00 0.00 4.62 -0.78 44 0 46 0
30DEC26 22.00 C 0.00 0.00 0.00 4.01 -0.87 43 0 13 0
30DEC26 23.00 C 0.00 0.00 0.00 3.55 -0.80 43 0 33 0
30DEC26 24.00 C 3.12 3.12 3.12 3.15 -0.73 43 1 20 -1
30DEC26 25.00 C 0.00 0.00 0.00 2.79 -0.67 44 0 70 0
30DEC26 26.00 C 0.00 0.00 0.00 2.46 -0.62 44 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 2.14 -0.60 43 0 15 0
30DEC26 28.00 C 0.00 0.00 0.00 1.88 -0.52 43 0 16 0
30DEC26 29.00 C 0.00 0.00 0.00 1.63 -0.49 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.42 -0.44 43 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 1.23 -0.41 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.07 -0.36 43 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.92 -0.33 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.80 -0.30 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 13.36 -1.15 64 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 12.71 -1.32 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 12.28 -1.24 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 11.78 -1.24 49 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 11.30 -1.30 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 10.98 -1.07 52 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 10.55 -1.05 52 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 10.10 -1.07 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 9.67 -1.17 49 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 9.24 -1.03 48 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 8.84 -1.02 47 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 8.46 -1.04 47 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 8.07 -1.09 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.70 -1.01 46 0 215 0
30MAR27 17.50 C 0.00 0.00 0.00 7.34 -1.00 46 0 200 0
30MAR27 18.00 C 0.00 0.00 0.00 6.99 -1.00 45 0 38 0
30MAR27 18.50 C 0.00 0.00 0.00 6.65 -1.03 45 0 131 0
30MAR27 19.00 C 0.00 0.00 0.00 6.34 -0.88 45 0 116 0
30MAR27 19.50 C 0.00 0.00 0.00 6.02 -0.97 44 0 100 0
30MAR27 20.00 C 0.00 0.00 0.00 5.64 -0.96 43 0 209 0
30MAR27 21.00 C 0.00 0.00 0.00 5.17 -0.68 44 0 100 0
30MAR27 22.00 C 0.00 0.00 0.00 4.66 -0.74 44 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 4.17 -0.81 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.72 -0.71 43 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 3.35 -0.72 43 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 3.01 -0.69 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.69 -0.65 43 0 3 0
30MAR27 28.00 C 0.00 0.00 0.00 2.41 -0.60 43 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 2.15 -0.55 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.91 -0.53 43 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 1.71 -0.47 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.51 -0.45 42 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.36 -0.41 43 0 1 0
30MAR27 34.00 C 1.47 1.47 1.47 1.21 -0.36 42 1 2 +1
TOTAL CALL 2,193 28,230 +1,022
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 253 0 8 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 240 0 2 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 227 0 17 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 214 0 86 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 203 0 36 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 191 0 57 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 180 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 0.00 159 0 213 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 149 0 426 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 139 0 139 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 129 0 260 0
29APR26 16.50 P 0.01 0.01 0.01 0.01 0.00 120 2 289 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 111 0 111 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 102 0 304 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 94 0 283 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 86 0 444 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 77 0 659 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 322 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 61 0 864 0
29APR26 21.00 P 0.03 0.04 0.03 0.02 +0.01 51 20 653 +2
29APR26 22.00 P 0.09 0.12 0.08 0.10 +0.07 51 147 460 +64
29APR26 23.00 P 0.18 0.35 0.14 0.32 +0.21 49 415 361 -4
29APR26 24.00 P 0.56 0.85 0.56 0.81 +0.50 51 133 386 -50
29APR26 25.00 P 1.20 1.54 1.19 1.54 +0.81 54 58 354 +8
29APR26 26.00 P 0.00 0.00 0.00 2.39 +1.05 51 0 193 0
29APR26 27.00 P 0.00 0.00 0.00 3.35 +1.14 52 0 13 0
29APR26 28.00 P 0.00 0.00 0.00 4.34 +1.21 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.39 +1.29 93 0 3 0
29APR26 30.00 P 0.00 0.00 0.00 6.40 +1.26 108 0 0 -5
29APR26 31.00 P 0.00 0.00 0.00 7.36 +1.26 102 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.36 +1.23 112 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.36 +1.25 122 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.38 +1.23 143 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 105 0 7 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 99 0 16 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 19 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 24 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 84 0 174 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 79 0 191 0
28MAY26 13.50 P 0.00 0.00 0.00 0.01 0.00 75 0 151 0
28MAY26 14.00 P 0.00 0.00 0.00 0.01 0.00 70 0 108 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 66 0 188 0
28MAY26 15.00 P 0.02 0.02 0.02 0.01 0.00 62 2 204 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 57 0 127 0
28MAY26 16.00 P 0.03 0.03 0.03 0.01 0.00 54 2 145 0
28MAY26 16.50 P 0.03 0.03 0.03 0.01 0.00 50 3 226 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 46 0 119 0
28MAY26 17.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 329 0
28MAY26 18.00 P 0.00 0.00 0.00 0.03 +0.02 46 0 246 0
28MAY26 18.50 P 0.00 0.00 0.00 0.05 +0.03 46 0 595 0
28MAY26 19.00 P 0.11 0.11 0.11 0.08 +0.04 46 2 119 0
28MAY26 19.50 P 0.15 0.15 0.15 0.12 +0.06 46 52 120 -22
28MAY26 20.00 P 0.15 0.21 0.15 0.18 +0.09 46 116 397 +53
28MAY26 21.00 P 0.30 0.36 0.30 0.35 +0.17 46 40 429 +12
28MAY26 22.00 P 0.60 0.60 0.55 0.62 +0.27 46 19 279 -3
28MAY26 23.00 P 0.83 0.99 0.83 0.99 +0.39 45 25 148 -8
28MAY26 24.00 P 1.26 1.46 1.26 1.51 +0.57 46 7 316 0
28MAY26 25.00 P 0.00 0.00 0.00 2.15 +0.71 47 0 291 0
28MAY26 26.00 P 0.00 0.00 0.00 2.90 +0.88 48 0 105 0
28MAY26 27.00 P 0.00 0.00 0.00 3.72 +0.97 49 0 52 0
28MAY26 28.00 P 0.00 0.00 0.00 4.62 +1.07 52 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.53 +1.12 53 0 15 0
28MAY26 30.00 P 0.00 0.00 0.00 6.40 +1.09 48 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.36 +1.19 47 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.36 +1.04 51 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.36 +1.21 56 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.38 +1.14 64 0 0 0
29JUN26 10.50 P 0.01 0.01 0.01 0.01 0.00 74 4 11 +4
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 7 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 66 0 70 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 126 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 100 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 52 0 250 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 49 0 526 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 355 0
29JUN26 15.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 442 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.02 47 0 339 0
29JUN26 16.00 P 0.00 0.00 0.00 0.04 +0.02 45 0 3,249 0
29JUN26 16.50 P 0.00 0.00 0.00 0.06 +0.03 45 0 457 0
29JUN26 17.00 P 0.14 0.14 0.14 0.09 +0.04 45 2 524 0
29JUN26 17.50 P 0.16 0.16 0.16 0.12 +0.05 45 2 297 0
29JUN26 18.00 P 0.00 0.00 0.00 0.17 +0.07 45 0 217 0
29JUN26 18.50 P 0.00 0.00 0.00 0.24 +0.10 45 0 137 0
29JUN26 19.00 P 0.29 0.30 0.29 0.31 +0.12 45 44 239 -15
29JUN26 19.50 P 0.39 0.39 0.39 0.41 +0.16 45 3 191 +3
29JUN26 20.00 P 0.45 0.50 0.45 0.52 +0.19 45 24 760 -1
29JUN26 21.00 P 0.72 0.72 0.71 0.78 +0.26 44 3 248 +2
29JUN26 22.00 P 0.00 0.00 0.00 1.15 +0.36 44 0 336 0
29JUN26 23.00 P 0.00 0.00 0.00 1.63 +0.49 44 0 267 0
29JUN26 24.00 P 2.14 2.14 2.12 2.20 +0.59 44 30 153 +30
29JUN26 25.00 P 2.87 2.87 2.87 2.88 +0.73 45 2 150 0
29JUN26 26.00 P 0.00 0.00 0.00 3.61 +0.85 46 0 125 0
29JUN26 27.00 P 0.00 0.00 0.00 4.33 +0.84 44 0 68 0
29JUN26 28.00 P 0.00 0.00 0.00 5.18 +0.96 45 0 35 0
29JUN26 29.00 P 0.00 0.00 0.00 6.07 +0.89 45 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 7.06 +1.07 50 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.99 +1.02 51 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.92 +1.01 51 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.88 +1.12 52 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.84 +1.14 52 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.10 +0.04 45 0 350 0
30JUL26 16.50 P 0.00 0.00 0.00 0.13 +0.05 44 0 16 0
30JUL26 17.00 P 0.00 0.00 0.00 0.18 +0.07 44 0 90 0
30JUL26 17.50 P 0.25 0.25 0.25 0.24 +0.09 44 1 9 0
30JUL26 18.00 P 0.00 0.00 0.00 0.31 +0.11 44 0 27 0
30JUL26 18.50 P 0.00 0.00 0.00 0.40 +0.14 44 0 0 0
30JUL26 19.00 P 0.48 0.50 0.46 0.50 +0.16 44 50 29 +5
30JUL26 19.50 P 0.53 0.56 0.53 0.61 +0.19 44 15 29 +10
30JUL26 20.00 P 0.00 0.00 0.00 0.73 +0.20 43 0 30 0
30JUL26 21.00 P 0.97 0.97 0.97 1.04 +0.29 43 1 49 0
30JUL26 22.00 P 1.32 1.32 1.32 1.44 +0.39 43 6 76 +6
30JUL26 23.00 P 0.00 0.00 0.00 1.93 +0.49 43 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 2.51 +0.59 44 0 24 0
30JUL26 25.00 P 0.00 0.00 0.00 3.16 +0.68 44 0 117 0
30JUL26 26.00 P 0.00 0.00 0.00 3.91 +0.83 45 0 72 0
30JUL26 27.00 P 0.00 0.00 0.00 4.73 +0.94 47 0 30 0
30JUL26 28.00 P 0.00 0.00 0.00 5.45 +0.91 45 0 55 0
30JUL26 29.00 P 0.00 0.00 0.00 6.23 +0.86 44 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.18 +0.89 46 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.08 +0.99 47 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.00 +0.97 47 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.94 +1.03 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.88 +0.99 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 46 0 46 0
29SEP26 11.50 P 0.06 0.06 0.06 0.01 0.00 43 1 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 117 0
29SEP26 12.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 121 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.06 +0.02 44 0 296 0
29SEP26 14.00 P 0.00 0.00 0.00 0.08 +0.03 44 0 276 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 +0.04 44 0 136 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 +0.05 44 0 145 0
29SEP26 15.50 P 0.00 0.00 0.00 0.19 +0.06 43 0 229 0
29SEP26 16.00 P 0.00 0.00 0.00 0.25 +0.08 44 0 279 0
29SEP26 16.50 P 0.00 0.00 0.00 0.31 +0.09 43 0 383 0
29SEP26 17.00 P 0.00 0.00 0.00 0.39 +0.11 43 0 991 0
29SEP26 17.50 P 0.00 0.00 0.00 0.48 +0.13 43 0 194 0
29SEP26 18.00 P 0.00 0.00 0.00 0.59 +0.16 43 0 123 0
29SEP26 18.50 P 0.00 0.00 0.00 0.71 +0.19 44 0 79 0
29SEP26 19.00 P 0.00 0.00 0.00 0.84 +0.21 43 0 123 0
29SEP26 19.50 P 0.90 0.90 0.90 0.97 +0.22 43 1 72 0
29SEP26 20.00 P 0.00 0.00 0.00 1.13 +0.26 43 0 65 0
29SEP26 21.00 P 1.46 1.46 1.46 1.49 +0.33 43 6 60 -6
29SEP26 22.00 P 0.00 0.00 0.00 1.92 +0.41 43 0 56 0
29SEP26 23.00 P 2.35 2.35 2.35 2.43 +0.49 43 1,007 1,113 +1,007
29SEP26 24.00 P 0.00 0.00 0.00 3.02 +0.60 43 0 64 0
29SEP26 25.00 P 0.00 0.00 0.00 3.65 +0.67 43 0 32 0
29SEP26 26.00 P 0.00 0.00 0.00 4.36 +0.75 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 5.09 +0.81 44 0 36 0
29SEP26 28.00 P 0.00 0.00 0.00 5.87 +0.87 45 0 40 0
29SEP26 29.00 P 0.00 0.00 0.00 6.63 +0.86 44 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 7.42 +0.85 43 0 28 0
29SEP26 31.00 P 0.00 0.00 0.00 8.30 +0.90 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.21 +0.86 44 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.12 +0.90 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.04 +0.92 45 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.03 +0.01 44 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 +0.01 44 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.05 +0.01 43 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 73 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 +0.03 43 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 0.13 +0.04 43 0 10 0
30DEC26 13.50 P 0.00 0.00 0.00 0.17 +0.05 43 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 0.21 +0.05 43 0 52 0
30DEC26 14.50 P 0.00 0.00 0.00 0.27 +0.07 43 0 124 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 +0.07 43 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 +0.09 43 0 155 0
30DEC26 16.00 P 0.54 0.54 0.54 0.50 +0.11 43 1 170 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.60 +0.13 43 0 97 0
30DEC26 17.00 P 0.00 0.00 0.00 0.72 +0.16 43 0 827 0
30DEC26 17.50 P 0.00 0.00 0.00 0.84 +0.17 43 0 55 0
30DEC26 18.00 P 0.00 0.00 0.00 0.98 +0.20 43 0 4 0
30DEC26 18.50 P 0.00 0.00 0.00 1.10 +0.20 43 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.28 +0.25 43 0 62 0
30DEC26 19.50 P 0.00 0.00 0.00 1.41 +0.26 42 0 316 0
30DEC26 20.00 P 0.00 0.00 0.00 1.59 +0.29 42 0 329 0
30DEC26 21.00 P 0.00 0.00 0.00 1.99 +0.34 42 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 2.47 +0.42 42 0 1 0
30DEC26 23.00 P 0.00 0.00 0.00 2.97 +0.47 42 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 3.55 +0.54 42 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 4.18 +0.60 42 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 4.88 +0.68 43 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 5.60 +0.72 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 6.29 +0.74 43 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 7.03 +0.74 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 7.84 +0.78 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.67 +0.82 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 9.51 +0.75 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.38 +0.78 43 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.26 +0.80 43 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.06 +0.01 42 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 +0.02 42 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 +0.03 42 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.14 +0.03 42 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.18 +0.04 42 0 10 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 +0.05 42 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.29 +0.06 42 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 0.35 +0.06 42 0 69 0
30MAR27 14.50 P 0.00 0.00 0.00 0.43 +0.08 42 0 45 0
30MAR27 15.00 P 0.00 0.00 0.00 0.52 +0.10 42 0 310 0
30MAR27 15.50 P 0.00 0.00 0.00 0.62 +0.11 42 0 215 0
30MAR27 16.00 P 0.00 0.00 0.00 0.73 +0.13 42 0 12 0
30MAR27 16.50 P 0.00 0.00 0.00 0.85 +0.14 43 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 0.99 +0.17 43 0 285 0
30MAR27 17.50 P 0.00 0.00 0.00 1.12 +0.18 42 0 225 0
30MAR27 18.00 P 0.00 0.00 0.00 1.28 +0.22 43 0 7 0
30MAR27 18.50 P 0.00 0.00 0.00 1.42 +0.22 42 0 100 0
30MAR27 19.00 P 0.00 0.00 0.00 1.57 +0.22 42 0 115 0
30MAR27 19.50 P 0.00 0.00 0.00 1.78 +0.28 42 0 115 0
30MAR27 20.00 P 0.00 0.00 0.00 1.95 +0.28 41 0 301 0
30MAR27 21.00 P 0.00 0.00 0.00 2.39 +0.36 42 0 200 0
30MAR27 22.00 P 0.00 0.00 0.00 2.90 +0.44 42 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 3.40 +0.47 42 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 3.94 +0.48 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 4.61 +0.60 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 5.31 +0.68 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.98 +0.71 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.62 +0.62 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.38 +0.64 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.16 +0.65 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.97 +0.76 42 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.80 +0.79 42 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.64 +0.82 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.50 +0.82 42 0 0 0
TOTAL PUT 2,246 33,121 +1,093
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$ 9.62
29APR26 6.00 C 0.00 0.00 0.00 3.62 -0.01 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 3.37 -0.01 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 3.12 -0.01 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.87 -0.01 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 2.62 -0.01 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 2.37 -0.01 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 2.12 -0.01 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.87 -0.01 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 1.62 -0.01 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 1.37 -0.01 0 0 15 0
29APR26 8.50 C 0.00 0.00 0.00 1.12 -0.01 0 0 15 0
29APR26 8.75 C 0.00 0.00 0.00 0.88 -0.01 40 0 15 0
29APR26 9.00 C 0.00 0.00 0.00 0.64 -0.01 37 0 70 0
29APR26 9.25 C 0.00 0.00 0.00 0.42 -0.02 35 0 70 0
29APR26 9.50 C 0.00 0.00 0.00 0.23 -0.04 32 0 19 0
29APR26 9.75 C 0.00 0.00 0.00 0.12 -0.03 35 0 96 0
29APR26 10.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 302 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 40 0 331 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 153 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 22 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 85 0 100 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 98 0 33 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 111 0 49 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 122 0 123 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 133 0 2 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 143 0 20 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 153 0 30 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 172 0 1 0
28MAY26 7.50 C 0.00 0.00 0.00 2.14 -0.02 34 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.91 -0.01 42 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 1.65 -0.02 32 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 1.45 +0.02 41 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 1.20 -0.01 35 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.99 -0.01 34 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.80 -0.01 34 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.63 -0.03 34 0 1 0
28MAY26 9.50 C 0.00 0.00 0.00 0.48 -0.03 34 0 16 0
28MAY26 9.75 C 0.00 0.00 0.00 0.36 -0.03 34 0 26 0
28MAY26 10.00 C 0.00 0.00 0.00 0.26 -0.02 34 0 50 0
28MAY26 10.50 C 0.00 0.00 0.00 0.14 0.00 35 0 120 0
28MAY26 11.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 15 0
28MAY26 11.50 C 0.00 0.00 0.00 0.03 0.00 36 0 28 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 -0.01 35 0 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 45 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 4.73 0.00 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 4.63 0.00 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 4.38 0.00 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 4.13 0.00 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 3.64 0.00 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 3.39 -0.01 51 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.89 +0.01 41 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.65 +0.01 45 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 2.40 -0.01 41 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 2.16 0.00 40 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 1.92 -0.01 39 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.68 +0.01 36 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 1.49 +0.03 40 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 1.28 +0.03 39 0 17 0
29JUN26 8.75 C 0.00 0.00 0.00 1.05 -0.01 35 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.88 0.00 35 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.71 -0.04 34 0 0 0
29JUN26 9.50 C 0.52 0.56 0.52 0.58 -0.03 35 20 50 +20
29JUN26 9.75 C 0.00 0.00 0.00 0.46 -0.03 35 0 41 0
29JUN26 10.00 C 0.00 0.00 0.00 0.37 -0.02 35 0 73 0
29JUN26 10.50 C 0.00 0.00 0.00 0.23 -0.01 35 0 259 0
29JUN26 11.00 C 0.00 0.00 0.00 0.14 0.00 36 0 290 0
29JUN26 11.50 C 0.00 0.00 0.00 0.08 0.00 36 0 36 0
29JUN26 12.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 60 0
29JUN26 12.50 C 0.00 0.00 0.00 0.03 0.00 37 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 0.00 39 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 42 0 2 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 45 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 53 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.18 -0.05 40 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.96 -0.03 40 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.71 -0.03 36 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.51 0.00 37 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.30 0.00 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.13 +0.01 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.98 +0.02 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.82 -0.02 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.69 -0.01 35 0 28 0
30JUL26 9.75 C 0.00 0.00 0.00 0.60 +0.01 36 0 7 0
30JUL26 10.00 C 0.00 0.00 0.00 0.49 0.00 36 0 6 0
30JUL26 10.50 C 0.00 0.00 0.00 0.35 +0.02 36 0 60 0
30JUL26 11.00 C 0.23 0.23 0.23 0.24 +0.02 37 15 30 +15
30JUL26 11.50 C 0.00 0.00 0.00 0.16 +0.02 37 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.11 +0.02 37 0 2 0
30JUL26 12.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 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 3.88 -0.01 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.64 -0.01 43 0 3 0
29SEP26 6.25 C 0.00 0.00 0.00 3.39 -0.01 39 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.12 -0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.89 +0.01 32 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.65 +0.01 34 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.41 -0.01 33 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.20 -0.03 35 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.98 -0.01 35 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.79 -0.02 35 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.59 -0.03 34 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 1.43 -0.05 35 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 1.29 0.00 36 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 1.18 -0.01 37 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.02 -0.01 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.91 0.00 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.81 0.00 37 0 1 0
29SEP26 10.00 C 0.00 0.00 0.00 0.71 -0.01 36 0 2 0
29SEP26 10.50 C 0.00 0.00 0.00 0.55 0.00 37 0 69 0
29SEP26 11.00 C 0.00 0.00 0.00 0.42 0.00 37 0 4 0
29SEP26 11.50 C 0.00 0.00 0.00 0.32 0.00 37 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.24 0.00 37 0 416 0
29SEP26 12.50 C 0.00 0.00 0.00 0.18 0.00 37 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.13 0.00 37 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.10 0.00 37 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 0.00 38 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 38 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 38 0 6 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.89 -0.01 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.64 -0.01 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.39 -0.01 33 0 2 0
30DEC26 6.50 C 0.00 0.00 0.00 3.17 +0.02 37 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.92 0.00 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.69 0.00 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.49 -0.01 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.28 -0.03 33 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.10 -0.02 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.93 -0.01 34 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.77 -0.05 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.63 -0.04 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.49 +0.01 35 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.37 +0.01 35 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.25 +0.01 35 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 1.13 +0.01 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.03 +0.01 35 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.93 +0.01 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.77 +0.01 36 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.63 +0.01 36 0 30 0
30DEC26 11.50 C 0.00 0.00 0.00 0.51 +0.01 36 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.41 +0.01 36 0 2 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 0.00 36 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 0.27 0.00 36 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.21 +0.01 36 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 0.00 37 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 0.00 37 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.48 +0.06 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.25 -0.01 34 0 4 0
30MAR27 8.00 C 0.00 0.00 0.00 2.09 -0.02 34 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.95 -0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.81 -0.02 34 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.67 -0.02 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.56 -0.01 35 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.44 -0.01 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.33 -0.02 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.23 -0.02 35 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.13 -0.02 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.96 -0.02 35 0 22 0
30MAR27 11.00 C 0.00 0.00 0.00 0.81 -0.02 35 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.69 -0.01 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 -0.02 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.48 -0.02 36 0 4 0
30MAR27 13.00 C 0.00 0.00 0.00 0.41 -0.01 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 -0.01 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 -0.01 36 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.24 0.00 36 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.20 -0.01 36 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.17 -0.01 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.14 -0.01 36 0 0 0
TOTAL CALL 35 3,933 +35
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 147 0 4 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 122 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 99 0 9 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 87 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 66 0 108 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 8 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 76 0
29APR26 9.00 P 0.00 0.00 0.00 0.02 0.00 39 0 173 0
29APR26 9.25 P 0.00 0.00 0.00 0.05 -0.01 36 0 166 0
29APR26 9.50 P 0.00 0.00 0.00 0.12 -0.01 35 0 72 0
29APR26 9.75 P 0.33 0.33 0.33 0.25 0.00 36 1 75 -1
29APR26 10.00 P 0.00 0.00 0.00 0.43 0.00 36 0 361 0
29APR26 10.50 P 0.00 0.00 0.00 0.88 0.00 0 0 307 0
29APR26 11.00 P 0.00 0.00 0.00 1.38 +0.01 0 0 21 0
29APR26 11.50 P 0.00 0.00 0.00 1.93 +0.05 101 0 88 0
29APR26 12.00 P 0.00 0.00 0.00 2.42 +0.02 113 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 2.91 +0.02 121 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 3.42 +0.03 143 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 3.92 +0.03 156 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 4.38 0.00 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 4.88 -0.01 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 5.38 -0.01 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 5.93 +0.04 213 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 6.42 +0.04 216 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 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 0.00 0.00 0.00 0.04 0.00 36 0 83 0
28MAY26 8.50 P 0.00 0.00 0.00 0.06 0.00 35 0 79 0
28MAY26 8.75 P 0.00 0.00 0.00 0.11 0.00 36 0 61 0
28MAY26 9.00 P 0.16 0.16 0.16 0.16 0.00 34 2 1,668 +2
28MAY26 9.25 P 0.00 0.00 0.00 0.25 +0.01 35 0 36 0
28MAY26 9.50 P 0.00 0.00 0.00 0.35 +0.01 35 0 20 0
28MAY26 9.75 P 0.00 0.00 0.00 0.48 +0.02 35 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.63 +0.02 35 0 26 0
28MAY26 10.50 P 0.00 0.00 0.00 0.99 0.00 34 0 14 0
28MAY26 11.00 P 0.00 0.00 0.00 1.43 +0.01 36 0 12 0
28MAY26 11.50 P 0.00 0.00 0.00 1.93 +0.03 44 0 13 0
28MAY26 12.00 P 0.00 0.00 0.00 2.42 +0.02 49 0 21 0
28MAY26 12.50 P 0.00 0.00 0.00 2.91 +0.02 53 0 12 0
28MAY26 13.00 P 0.00 0.00 0.00 3.42 +0.01 62 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.92 +0.03 68 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 4.38 -0.04 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.88 -0.02 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 5.38 -0.05 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.93 +0.01 92 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 6.42 +0.02 94 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 2 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 4 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 36 0 30 0
29JUN26 7.75 P 0.00 0.00 0.00 0.06 0.00 35 0 1 0
29JUN26 8.00 P 0.00 0.00 0.00 0.10 0.00 36 0 18 0
29JUN26 8.25 P 0.17 0.17 0.17 0.14 0.00 35 15 67 +15
29JUN26 8.50 P 0.23 0.23 0.23 0.20 0.00 35 15 90 +15
29JUN26 8.75 P 0.29 0.31 0.29 0.28 +0.01 35 30 91 +30
29JUN26 9.00 P 0.00 0.00 0.00 0.38 +0.02 36 0 17 0
29JUN26 9.25 P 0.00 0.00 0.00 0.49 +0.02 36 0 100 0
29JUN26 9.50 P 0.00 0.00 0.00 0.61 +0.02 35 0 10 0
29JUN26 9.75 P 0.78 0.78 0.77 0.76 +0.03 36 21 41 +21
29JUN26 10.00 P 0.00 0.00 0.00 0.93 +0.05 36 0 113 0
29JUN26 10.50 P 0.00 0.00 0.00 1.29 0.00 36 0 213 0
29JUN26 11.00 P 0.00 0.00 0.00 1.68 -0.02 34 0 200 0
29JUN26 11.50 P 0.00 0.00 0.00 2.15 +0.01 37 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 2.61 0.00 36 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.10 0.00 39 0 34 0
29JUN26 13.00 P 0.00 0.00 0.00 3.59 -0.02 41 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 4.09 0.00 45 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 4.56 +0.01 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 5.06 +0.01 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 5.56 0.00 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.06 +0.01 40 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 6.56 +0.01 46 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.13 +0.02 37 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 0.18 +0.02 37 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.24 +0.03 37 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.39 +0.02 36 0 2 0
30JUL26 9.00 P 0.00 0.00 0.00 0.49 +0.02 36 0 16 0
30JUL26 9.25 P 0.00 0.00 0.00 0.60 +0.02 36 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.73 +0.03 36 0 10 0
30JUL26 9.75 P 0.88 0.89 0.88 0.87 +0.04 36 14 41 +14
30JUL26 10.00 P 1.07 1.07 1.07 1.03 +0.04 36 7 7 +7
30JUL26 10.50 P 0.00 0.00 0.00 1.39 +0.02 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.78 +0.01 36 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.21 +0.02 37 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 2.63 -0.03 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.11 -0.02 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 3.59 -0.02 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.09 -0.01 39 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.58 -0.01 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.07 +0.02 39 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.56 0.00 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 39 0 9 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 0.00 38 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 0.00 38 0 7 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 38 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 0.00 38 0 26 0
29SEP26 7.25 P 0.00 0.00 0.00 0.15 0.00 38 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.20 0.00 38 0 15 0
29SEP26 7.75 P 0.00 0.00 0.00 0.26 0.00 38 0 27 0
29SEP26 8.00 P 0.00 0.00 0.00 0.33 +0.01 38 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.41 +0.01 38 0 53 0
29SEP26 8.50 P 0.00 0.00 0.00 0.49 0.00 38 0 11 0
29SEP26 8.75 P 0.00 0.00 0.00 0.60 0.00 38 0 10 0
29SEP26 9.00 P 0.00 0.00 0.00 0.71 0.00 38 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 0.84 +0.01 38 0 1 0
29SEP26 9.50 P 0.00 0.00 0.00 0.98 +0.01 39 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.12 0.00 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.28 +0.01 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.62 0.00 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.00 +0.01 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 2.41 +0.01 41 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 2.84 +0.01 42 0 419 0
29SEP26 12.50 P 0.00 0.00 0.00 3.30 +0.01 44 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 3.77 +0.01 46 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.25 +0.01 48 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.74 +0.01 50 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.24 +0.01 54 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.74 +0.01 56 0 5 0
29SEP26 15.50 P 0.00 0.00 0.00 6.25 +0.01 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 6.74 +0.01 62 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.05 0.00 37 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.07 0.00 37 0 7 0
30DEC26 6.25 P 0.00 0.00 0.00 0.09 0.00 37 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.12 0.00 37 0 9 0
30DEC26 6.75 P 0.00 0.00 0.00 0.16 +0.01 37 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.21 +0.01 37 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 0.26 +0.01 37 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.32 +0.01 37 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 +0.01 37 0 1 0
30DEC26 8.00 P 0.00 0.00 0.00 0.48 +0.02 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.57 +0.02 37 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 +0.02 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.78 +0.02 37 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.90 +0.02 37 0 11 0
30DEC26 9.25 P 0.00 0.00 0.00 1.03 +0.02 38 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 1.16 +0.02 37 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.31 +0.02 38 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.46 +0.02 38 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.80 +0.02 38 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.17 +0.03 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.56 +0.02 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.97 +0.02 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.40 +0.02 41 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.85 +0.02 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.32 +0.02 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.79 +0.01 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.28 +0.02 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.74 -0.02 47 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.25 -0.01 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.74 0.00 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.43 -0.01 36 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.52 0.00 37 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.61 0.00 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.70 -0.01 37 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 0.81 -0.01 37 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.92 -0.01 37 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.05 -0.01 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.18 -0.01 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.32 -0.01 37 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.47 -0.01 37 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.62 -0.01 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 1.95 -0.01 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.31 0.00 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.69 0.00 39 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.09 0.00 39 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.40 -0.11 36 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.85 -0.09 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.32 -0.07 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.79 -0.05 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.28 -0.01 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.74 -0.02 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.25 -0.01 44 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.74 0.00 46 0 0 0
TOTAL PUT 105 6,011 +103
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$ 75.15
29APR26 35.00 C 0.00 0.00 0.00 40.16 -3.16 0 0 2 0
29APR26 36.00 C 0.00 0.00 0.00 39.16 -3.16 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 38.16 -3.16 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 37.16 -3.16 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 36.17 -3.15 171 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 35.17 -3.15 164 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 34.17 -3.15 157 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 33.17 -3.15 149 0 19 0
29APR26 43.00 C 0.00 0.00 0.00 32.17 -3.15 142 0 5 0
29APR26 44.00 C 0.00 0.00 0.00 31.17 -3.15 135 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 30.17 -3.15 129 0 4 0
29APR26 46.00 C 0.00 0.00 0.00 29.17 -3.15 122 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 28.17 -3.15 115 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 27.17 -3.15 108 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 26.17 -3.15 101 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 25.17 -3.15 93 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 22.67 -3.15 0 0 166 0
29APR26 55.00 C 0.00 0.00 0.00 20.17 -3.15 0 0 284 0
29APR26 57.50 C 0.00 0.00 0.00 17.67 -3.16 0 0 515 0
29APR26 60.00 C 0.00 0.00 0.00 15.31 -3.02 100 0 530 0
29APR26 62.50 C 14.30 14.30 14.30 12.71 -3.13 67 1 498 0
29APR26 65.00 C 0.00 0.00 0.00 10.29 -3.08 67 0 897 0
29APR26 67.50 C 0.00 0.00 0.00 7.99 -2.96 67 0 467 0
29APR26 70.00 C 6.40 6.80 6.37 5.89 -3.01 67 16 290 -13
29APR26 72.50 C 6.52 6.52 6.52 4.10 -2.42 67 37 776 -6
29APR26 75.00 C 3.00 3.55 2.75 2.75 -1.84 69 217 1,503 -140
29APR26 77.50 C 1.70 2.74 1.70 1.68 -1.42 68 163 2,339 -147
29APR26 80.00 C 1.25 1.75 0.95 0.95 -1.07 68 256 2,164 -91
29APR26 82.50 C 0.72 0.95 0.64 0.50 -0.75 67 351 4,855 +40
29APR26 85.00 C 0.42 0.48 0.38 0.25 -0.45 67 115 2,729 -79
29APR26 87.50 C 0.29 0.29 0.24 0.12 -0.25 68 34 984 -14
29APR26 90.00 C 0.14 0.14 0.14 0.05 -0.14 67 1 856 0
29APR26 92.50 C 0.00 0.00 0.00 0.02 -0.07 67 0 1,896 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 -0.03 69 0 186 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 695 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 176 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 73 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 124 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 40.21 -3.16 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 39.22 -3.15 79 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 38.22 -3.15 72 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 37.22 -3.15 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 36.22 -3.16 0 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 35.23 -3.15 72 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 34.23 -3.15 67 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 33.23 -3.15 61 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 32.24 -3.15 67 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 31.24 -3.15 64 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 30.25 -3.15 65 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 29.26 -3.14 66 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 28.27 -3.14 65 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 27.28 -3.14 64 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 26.30 -3.13 64 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 25.32 -3.13 64 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 22.91 -3.10 65 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 21.05 -2.73 82 0 60 0
28MAY26 57.50 C 0.00 0.00 0.00 18.80 -2.54 78 0 245 0
28MAY26 60.00 C 0.00 0.00 0.00 16.44 -2.66 72 0 863 0
28MAY26 62.50 C 0.00 0.00 0.00 14.39 -2.41 71 0 1,955 0
28MAY26 65.00 C 0.00 0.00 0.00 12.12 -2.66 64 0 1,169 0
28MAY26 67.50 C 0.00 0.00 0.00 10.37 -2.50 65 0 496 0
28MAY26 70.00 C 0.00 0.00 0.00 8.78 -2.32 65 0 97 0
28MAY26 72.50 C 0.00 0.00 0.00 7.13 -2.36 62 0 138 0
28MAY26 75.00 C 6.57 6.60 6.53 6.22 -1.57 66 19 395 +3
28MAY26 77.50 C 0.00 0.00 0.00 5.10 -1.60 65 0 331 0
28MAY26 80.00 C 4.55 4.63 4.36 4.23 -1.51 66 22 389 +10
28MAY26 82.50 C 3.70 4.50 3.60 3.42 -1.39 66 55 415 -20
28MAY26 85.00 C 3.10 3.69 3.10 2.73 -1.20 66 138 314 +64
28MAY26 87.50 C 0.00 0.00 0.00 2.17 -1.04 65 0 197 0
28MAY26 90.00 C 2.60 2.77 2.30 1.73 -0.88 65 599 1,278 +599
28MAY26 92.50 C 2.02 2.02 2.02 1.35 -0.73 65 5 70 0
28MAY26 95.00 C 0.00 0.00 0.00 1.05 -0.62 65 0 325 0
28MAY26 97.50 C 1.48 1.50 1.40 0.82 -0.51 65 15 74 +15
28MAY26 100.00 C 1.19 1.25 1.19 0.62 -0.41 65 12 218 +2
28MAY26 102.50 C 1.22 1.22 1.22 0.48 -0.32 65 3 80 -3
28MAY26 105.00 C 1.04 1.04 0.84 0.37 -0.25 65 24 270 +17
28MAY26 107.50 C 0.67 0.85 0.67 0.27 -0.21 65 3 210 +3
29JUN26 14.00 C 0.00 0.00 0.00 61.18 -3.15 140 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 60.68 -3.15 135 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 60.18 -3.15 129 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 59.68 -3.15 122 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 59.18 -3.15 110 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 58.68 -3.15 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 58.18 -3.15 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 57.68 -3.15 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 57.18 -3.15 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 56.68 -3.16 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 56.19 -3.15 115 0 25 0
29JUN26 19.50 C 0.00 0.00 0.00 55.69 -3.15 112 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 55.19 -3.15 107 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 54.19 -3.15 97 0 40 0
29JUN26 22.00 C 0.00 0.00 0.00 53.19 -3.15 0 0 58 0
29JUN26 23.00 C 0.00 0.00 0.00 52.19 -3.15 0 0 20 0
29JUN26 24.00 C 0.00 0.00 0.00 51.19 -3.16 0 0 83 0
29JUN26 25.00 C 0.00 0.00 0.00 50.20 -3.15 91 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 49.20 -3.15 83 0 2 0
29JUN26 27.00 C 0.00 0.00 0.00 48.20 -3.15 0 0 14 0
29JUN26 28.00 C 0.00 0.00 0.00 47.20 -3.15 0 0 11 0
29JUN26 29.00 C 0.00 0.00 0.00 46.20 -3.16 0 0 19 0
29JUN26 30.00 C 0.00 0.00 0.00 45.31 -3.05 103 0 8 0
29JUN26 31.00 C 0.00 0.00 0.00 44.21 -3.15 71 0 13 0
29JUN26 32.00 C 0.00 0.00 0.00 43.21 -3.15 62 0 12 0
29JUN26 33.00 C 0.00 0.00 0.00 42.21 -3.15 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 41.22 -3.15 69 0 7 0
29JUN26 35.00 C 0.00 0.00 0.00 40.22 -3.15 65 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 39.23 -3.15 67 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 38.23 -3.15 64 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 37.24 -3.15 65 0 23 0
29JUN26 39.00 C 0.00 0.00 0.00 36.25 -3.14 65 0 15 0
29JUN26 40.00 C 0.00 0.00 0.00 35.26 -3.15 64 0 36 0
29JUN26 41.00 C 0.00 0.00 0.00 34.59 -2.83 85 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 33.84 -2.59 91 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 32.98 -2.68 93 0 10 0
29JUN26 44.00 C 0.00 0.00 0.00 32.01 -2.66 90 0 103 0
29JUN26 45.00 C 0.00 0.00 0.00 31.11 -2.71 89 0 8 0
29JUN26 46.00 C 0.00 0.00 0.00 30.07 -2.54 85 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 29.36 -2.35 89 0 6 0
29JUN26 48.00 C 0.00 0.00 0.00 28.23 -2.57 83 0 4 0
29JUN26 49.00 C 0.00 0.00 0.00 26.66 -3.05 65 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 26.40 -2.47 80 0 250 0
29JUN26 52.50 C 0.00 0.00 0.00 24.24 -2.51 78 0 4 0
29JUN26 55.00 C 0.00 0.00 0.00 22.04 -2.53 75 0 36 0
29JUN26 57.50 C 18.12 18.12 18.12 19.95 -2.42 73 5 366 -3
29JUN26 60.00 C 0.00 0.00 0.00 17.94 -2.37 71 0 156 0
29JUN26 62.50 C 0.00 0.00 0.00 16.06 -2.28 70 0 809 0
29JUN26 65.00 C 0.00 0.00 0.00 14.26 -2.22 68 0 437 0
29JUN26 67.50 C 0.00 0.00 0.00 12.65 -2.10 67 0 249 0
29JUN26 70.00 C 0.00 0.00 0.00 10.98 -2.22 65 0 568 0
29JUN26 72.50 C 0.00 0.00 0.00 9.54 -2.25 64 0 397 0
29JUN26 75.00 C 8.89 9.01 8.89 8.50 -1.72 65 21 2,120 0
29JUN26 77.50 C 0.00 0.00 0.00 7.51 -1.65 65 0 537 0
29JUN26 80.00 C 6.51 6.51 6.51 6.51 -1.62 65 6 2,702 -6
29JUN26 82.50 C 6.32 6.32 6.32 5.81 -1.55 66 2 170 +2
29JUN26 85.00 C 5.30 5.52 5.30 5.03 -1.46 66 14 173 +14
29JUN26 87.50 C 0.00 0.00 0.00 4.35 -1.28 66 0 41 0
29JUN26 90.00 C 0.00 0.00 0.00 3.75 -1.20 66 0 100 0
29JUN26 92.50 C 3.90 3.90 3.90 3.22 -1.05 66 4 93 +4
29JUN26 95.00 C 3.64 3.64 3.64 2.76 -0.98 66 2 26 +2
29JUN26 97.50 C 0.00 0.00 0.00 2.37 -0.85 66 0 67 0
29JUN26 100.00 C 0.00 0.00 0.00 2.01 -0.79 66 0 64 0
29JUN26 102.50 C 2.47 2.47 2.47 1.73 -0.68 66 1 49 +1
29JUN26 105.00 C 2.64 2.64 2.64 1.45 -0.62 65 1 118 -1
29JUN26 107.50 C 1.89 1.94 1.89 1.25 -0.54 65 2 6 +2
30JUL26 49.00 C 0.00 0.00 0.00 27.59 -2.66 70 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.72 -2.67 70 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.60 -2.65 69 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.58 -2.61 67 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 20.65 -2.60 67 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 19.21 -2.24 70 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 17.11 -2.51 65 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.42 -2.32 65 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 14.31 -1.90 67 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.12 -1.74 68 0 15 0
30JUL26 72.50 C 0.00 0.00 0.00 11.38 -2.60 64 0 54 0
30JUL26 75.00 C 10.74 10.88 10.74 10.41 -1.76 66 30 31 +1
30JUL26 77.50 C 9.74 10.44 9.74 9.39 -1.68 66 30 75 -21
30JUL26 80.00 C 9.50 9.50 9.50 8.53 -1.58 67 5 163 0
30JUL26 82.50 C 0.00 0.00 0.00 7.77 -1.46 67 0 38 0
30JUL26 85.00 C 0.00 0.00 0.00 6.94 -1.49 67 0 45 0
30JUL26 87.50 C 6.69 7.41 6.69 6.21 -1.43 67 30 60 +15
30JUL26 90.00 C 6.79 6.79 6.79 5.55 -1.28 67 15 30 +15
30JUL26 92.50 C 5.92 6.25 5.61 4.92 -1.26 67 45 45 +30
30JUL26 95.00 C 0.00 0.00 0.00 4.42 -1.10 66 0 16 0
30JUL26 97.50 C 0.00 0.00 0.00 3.80 -1.15 66 0 45 0
30JUL26 100.00 C 0.00 0.00 0.00 3.38 -1.07 66 0 49 0
30JUL26 102.50 C 0.00 0.00 0.00 3.02 -0.93 66 0 32 0
30JUL26 105.00 C 0.00 0.00 0.00 2.65 -0.90 65 0 1 0
30JUL26 107.50 C 3.12 3.17 3.12 2.37 -0.81 66 2 4 +2
29SEP26 21.00 C 0.00 0.00 0.00 54.20 -3.15 63 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 53.21 -3.16 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 52.23 -3.15 65 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 51.25 -3.15 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 50.53 -2.88 89 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 49.28 -3.15 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 48.31 -3.14 65 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 47.33 -3.15 64 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 46.36 -3.15 65 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 45.40 -3.14 65 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 44.43 -3.15 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 43.48 -3.14 65 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 42.53 -3.14 65 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 41.87 -2.85 75 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 41.02 -2.80 76 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 40.13 -2.86 76 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 39.19 -2.83 74 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 38.24 -2.86 73 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 37.63 -2.52 77 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 36.73 -2.50 76 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 35.38 -2.92 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.49 -2.91 67 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.59 -2.92 67 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 32.74 -2.95 67 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 32.32 -2.43 72 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 31.04 -2.94 66 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 30.21 -2.96 65 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 29.83 -2.56 70 0 27 0
29SEP26 49.00 C 0.00 0.00 0.00 28.58 -2.97 65 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.33 -2.41 70 0 13 0
29SEP26 52.50 C 0.00 0.00 0.00 26.40 -2.29 69 0 23 0
29SEP26 55.00 C 0.00 0.00 0.00 24.08 -2.71 64 0 983 0
29SEP26 57.50 C 21.89 22.10 21.89 22.84 -2.13 68 20 1,551 -20
29SEP26 60.00 C 0.00 0.00 0.00 21.30 -1.89 68 0 1,699 0
29SEP26 62.50 C 0.00 0.00 0.00 19.20 -2.44 64 0 961 0
29SEP26 65.00 C 0.00 0.00 0.00 17.38 -2.78 61 0 74 0
29SEP26 67.50 C 0.00 0.00 0.00 17.01 -1.64 67 0 85 0
29SEP26 70.00 C 0.00 0.00 0.00 15.77 -1.65 67 0 153 0
29SEP26 72.50 C 0.00 0.00 0.00 14.61 -1.52 67 0 167 0
29SEP26 75.00 C 14.48 14.48 13.26 13.12 -2.24 65 1,178 905 -268
29SEP26 77.50 C 0.00 0.00 0.00 12.23 -1.76 65 0 831 0
29SEP26 80.00 C 0.00 0.00 0.00 11.39 -1.69 66 0 131 0
29SEP26 82.50 C 0.00 0.00 0.00 10.54 -1.69 66 0 65 0
29SEP26 85.00 C 0.00 0.00 0.00 9.74 -1.70 66 0 289 0
29SEP26 87.50 C 9.77 9.80 9.76 8.95 -1.77 66 26 76 0
29SEP26 90.00 C 9.16 9.21 9.16 8.22 -1.78 66 20 182 0
29SEP26 92.50 C 0.00 0.00 0.00 7.60 -1.72 66 0 331 0
29SEP26 95.00 C 0.00 0.00 0.00 6.97 -1.68 66 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 6.38 -1.65 66 0 1 0
29SEP26 100.00 C 0.00 0.00 0.00 5.90 -1.51 66 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 5.43 -1.40 65 0 1 0
29SEP26 105.00 C 0.00 0.00 0.00 4.95 -1.41 65 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 4.57 -1.32 65 0 455 0
30DEC26 38.00 C 0.00 0.00 0.00 39.06 -2.87 67 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 38.13 -2.96 66 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 37.34 -2.91 66 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 36.55 -2.88 66 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 35.63 -2.81 64 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 34.96 -2.89 65 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 34.21 -2.85 66 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 33.48 -2.79 66 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 32.75 -2.62 66 0 14 0
30DEC26 47.00 C 0.00 0.00 0.00 32.02 -2.77 66 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 31.29 -2.56 66 0 2 0
30DEC26 49.00 C 0.00 0.00 0.00 30.60 -2.72 66 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 29.93 -2.44 66 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 28.27 -2.37 66 0 71 0
30DEC26 55.00 C 0.00 0.00 0.00 26.91 -2.01 67 0 1,500 0
30DEC26 57.50 C 0.00 0.00 0.00 25.36 -1.94 66 0 2,428 0
30DEC26 60.00 C 0.00 0.00 0.00 23.95 -1.86 67 0 2,009 0
30DEC26 62.50 C 0.00 0.00 0.00 22.54 -1.85 66 0 893 0
30DEC26 65.00 C 0.00 0.00 0.00 21.17 -1.88 66 0 402 0
30DEC26 67.50 C 0.00 0.00 0.00 19.99 -1.80 66 0 290 0
30DEC26 70.00 C 0.00 0.00 0.00 18.85 -1.77 66 0 473 0
30DEC26 72.50 C 0.00 0.00 0.00 17.95 -1.56 67 0 34 0
30DEC26 75.00 C 0.00 0.00 0.00 16.58 -1.97 65 0 135 0
30DEC26 77.50 C 0.00 0.00 0.00 16.11 -1.47 67 0 155 0
30DEC26 80.00 C 0.00 0.00 0.00 14.82 -1.84 66 0 111 0
30DEC26 82.50 C 0.00 0.00 0.00 14.07 -1.73 66 0 90 0
30DEC26 85.00 C 0.00 0.00 0.00 13.37 -1.69 67 0 75 0
30DEC26 87.50 C 0.00 0.00 0.00 12.72 -1.55 67 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 12.04 -1.58 67 0 38 0
30DEC26 92.50 C 0.00 0.00 0.00 11.30 -1.58 67 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 10.66 -1.47 67 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 10.08 -1.33 67 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 9.50 -1.33 67 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 8.93 -1.32 67 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 8.15 -1.52 66 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 7.96 -1.13 67 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 36.19 -2.91 64 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 35.48 -2.90 64 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 34.76 -2.90 64 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.08 -2.87 64 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 33.43 -2.80 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 32.78 -2.79 64 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 32.13 -2.79 64 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 31.48 -2.79 64 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 29.93 -2.73 64 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 28.49 -2.65 64 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.05 -2.66 64 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.74 -2.54 64 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 24.22 -2.76 63 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 23.05 -2.69 63 0 415 0
30MAR27 67.50 C 0.00 0.00 0.00 22.11 -2.39 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.01 -2.33 64 0 250 0
30MAR27 72.50 C 0.00 0.00 0.00 20.05 -2.25 64 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 19.19 -1.89 65 0 540 0
30MAR27 77.50 C 0.00 0.00 0.00 18.27 -2.02 65 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.23 -2.06 64 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.76 -1.67 65 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.97 -1.82 66 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 15.26 -1.85 66 0 0 0
30MAR27 90.00 C 15.00 15.00 15.00 14.55 -1.88 66 5 10 +5
30MAR27 92.50 C 0.00 0.00 0.00 13.85 -1.87 65 0 16 0
30MAR27 95.00 C 0.00 0.00 0.00 13.14 -1.87 65 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 12.50 -1.81 65 0 7 0
30MAR27 100.00 C 0.00 0.00 0.00 11.95 -1.25 65 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.40 -1.24 65 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 10.85 -1.62 65 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 10.30 -1.62 65 0 2 0
TOTAL CALL 3,550 63,795 +14
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 213 0 159 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 206 0 69 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 198 0 19 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 191 0 59 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 184 0 714 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 177 0 107 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 171 0 2 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 164 0 85 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 158 0 68 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 152 0 79 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 146 0 206 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 123 0 223 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 118 0 762 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 105 0 244 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 93 0 752 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 80 0 1,112 0
29APR26 60.00 P 0.06 0.06 0.05 0.01 0.00 69 55 1,103 0
29APR26 62.50 P 0.00 0.00 0.00 0.04 +0.03 68 0 529 0
29APR26 65.00 P 0.00 0.00 0.00 0.12 +0.08 68 0 1,296 0
29APR26 67.50 P 0.23 0.30 0.23 0.32 +0.20 67 116 609 -49
29APR26 70.00 P 0.45 0.69 0.40 0.69 +0.37 66 173 621 +87
29APR26 72.50 P 0.78 1.38 0.65 1.38 +0.67 66 283 749 +195
29APR26 75.00 P 1.28 2.13 1.28 2.44 +1.06 65 56 725 +45
29APR26 77.50 P 3.00 3.64 3.00 3.95 +1.55 67 18 1,112 +1
29APR26 80.00 P 5.10 5.65 5.10 5.75 +1.95 67 502 409 -416
29APR26 82.50 P 0.00 0.00 0.00 7.81 +2.44 67 0 42 0
29APR26 85.00 P 0.00 0.00 0.00 10.06 +2.49 66 0 54 0
29APR26 87.50 P 0.00 0.00 0.00 12.44 +2.91 67 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 14.88 +3.03 67 0 43 0
29APR26 92.50 P 0.00 0.00 0.00 17.36 +3.10 69 0 185 0
29APR26 95.00 P 0.00 0.00 0.00 19.88 +2.97 84 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 22.35 +3.00 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 24.85 +3.15 0 0 5 0
29APR26 102.50 P 0.00 0.00 0.00 27.35 +3.15 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 29.85 +3.15 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 32.35 +3.15 0 0 0 0
28MAY26 35.00 P 0.06 0.07 0.06 0.01 0.00 88 65 215 +65
28MAY26 36.00 P 0.07 0.07 0.07 0.01 0.00 85 6 128 +6
28MAY26 37.00 P 0.08 0.08 0.08 0.01 0.00 82 5 85 +5
28MAY26 38.00 P 0.09 0.09 0.09 0.01 0.00 79 4 60 +4
28MAY26 39.00 P 0.08 0.10 0.08 0.01 0.00 76 11 78 +11
28MAY26 40.00 P 0.00 0.00 0.00 0.01 0.00 73 0 64 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 68 0 31 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28MAY26 45.00 P 0.17 0.18 0.17 0.02 +0.01 65 18 169 +18
28MAY26 46.00 P 0.00 0.00 0.00 0.03 +0.01 65 0 9 0
28MAY26 47.00 P 0.00 0.00 0.00 0.04 +0.01 65 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 0.06 +0.02 66 0 29 0
28MAY26 49.00 P 0.00 0.00 0.00 0.08 +0.03 65 0 38 0
28MAY26 50.00 P 0.00 0.00 0.00 0.10 +0.03 65 0 82 0
28MAY26 52.50 P 0.00 0.00 0.00 0.19 +0.06 65 0 280 0
28MAY26 55.00 P 0.00 0.00 0.00 0.35 +0.12 65 0 635 0
28MAY26 57.50 P 0.63 0.68 0.63 0.58 +0.18 65 4 840 +4
28MAY26 60.00 P 0.84 0.93 0.82 0.92 +0.27 65 36 695 +36
28MAY26 62.50 P 1.35 1.35 1.35 1.35 +0.35 65 4 295 0
28MAY26 65.00 P 1.48 1.90 1.48 1.90 +0.45 64 7 627 +6
28MAY26 67.50 P 2.56 2.56 2.56 2.61 +0.55 63 1 109 +1
28MAY26 70.00 P 3.25 3.50 3.20 3.50 +0.73 63 26 728 +11
28MAY26 72.50 P 0.00 0.00 0.00 4.63 +1.03 64 0 172 0
28MAY26 75.00 P 4.86 5.86 4.86 5.79 +1.03 63 135 285 +135
28MAY26 77.50 P 6.01 6.63 6.01 7.43 +1.43 65 45 255 0
28MAY26 80.00 P 0.00 0.00 0.00 9.18 +1.74 67 0 116 0
28MAY26 82.50 P 0.00 0.00 0.00 10.98 +1.91 68 0 260 0
28MAY26 85.00 P 0.00 0.00 0.00 12.16 +1.85 60 0 240 0
28MAY26 87.50 P 0.00 0.00 0.00 14.51 +1.85 65 0 66 0
28MAY26 90.00 P 0.00 0.00 0.00 16.57 +1.94 65 0 45 0
28MAY26 92.50 P 0.00 0.00 0.00 18.72 +2.04 66 0 231 0
28MAY26 95.00 P 0.00 0.00 0.00 21.15 +2.31 70 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 23.16 +2.21 65 0 1 0
28MAY26 100.00 P 0.00 0.00 0.00 25.59 +2.26 68 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 27.85 +2.40 66 0 3 0
28MAY26 105.00 P 0.00 0.00 0.00 30.53 +2.70 75 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 32.90 +2.87 76 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 136 0 15 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 125 0 155 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 123 0 35 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 114 0 14 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 109 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 107 0 30 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 104 0 7 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 96 0 10 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 93 0 7 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 87 0 35 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 84 0 26 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 6 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 71 0 33 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 68 0 17 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 63 0 18 0
29JUN26 36.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 111 0
29JUN26 37.00 P 0.00 0.00 0.00 0.03 +0.01 66 0 18 0
29JUN26 38.00 P 0.00 0.00 0.00 0.04 +0.01 66 0 61 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 +0.01 65 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 +0.02 66 0 200 0
29JUN26 41.00 P 0.00 0.00 0.00 0.09 +0.03 66 0 18 0
29JUN26 42.00 P 0.00 0.00 0.00 0.11 +0.03 65 0 30 0
29JUN26 43.00 P 0.00 0.00 0.00 0.14 +0.04 66 0 40 0
29JUN26 44.00 P 0.00 0.00 0.00 0.17 +0.04 65 0 60 0
29JUN26 45.00 P 0.00 0.00 0.00 0.21 +0.05 65 0 130 0
29JUN26 46.00 P 0.00 0.00 0.00 0.27 +0.07 65 0 65 0
29JUN26 47.00 P 0.00 0.00 0.00 0.32 +0.08 65 0 71 0
29JUN26 48.00 P 0.00 0.00 0.00 0.39 +0.09 65 0 38 0
29JUN26 49.00 P 0.00 0.00 0.00 0.47 +0.11 65 0 115 0
29JUN26 50.00 P 0.73 0.73 0.73 0.56 +0.13 65 2 114 +2
29JUN26 52.50 P 0.00 0.00 0.00 0.84 +0.20 65 0 116 0
29JUN26 55.00 P 0.00 0.00 0.00 1.22 +0.30 66 0 266 0
29JUN26 57.50 P 0.00 0.00 0.00 1.69 +0.38 66 0 198 0
29JUN26 60.00 P 0.00 0.00 0.00 2.26 +0.42 66 0 286 0
29JUN26 62.50 P 2.78 2.78 2.70 2.81 +0.39 64 7 794 0
29JUN26 65.00 P 0.00 0.00 0.00 3.72 +0.64 65 0 338 0
29JUN26 67.50 P 0.00 0.00 0.00 4.62 +0.78 65 0 252 0
29JUN26 70.00 P 0.00 0.00 0.00 5.67 +0.94 65 0 128 0
29JUN26 72.50 P 0.00 0.00 0.00 6.87 +1.09 65 0 111 0
29JUN26 75.00 P 7.25 8.08 7.25 8.16 +1.20 65 108 192 +31
29JUN26 77.50 P 8.89 9.22 8.77 9.68 +1.24 65 60 512 +45
29JUN26 80.00 P 0.00 0.00 0.00 11.29 +1.40 66 0 90 0
29JUN26 82.50 P 12.25 12.25 12.25 13.06 +1.67 67 15 30 -7
29JUN26 85.00 P 14.08 14.08 14.08 15.02 +1.98 69 15 30 +13
29JUN26 87.50 P 0.00 0.00 0.00 16.52 +1.67 66 0 51 0
29JUN26 90.00 P 0.00 0.00 0.00 18.48 +1.70 66 0 45 0
29JUN26 92.50 P 0.00 0.00 0.00 20.51 +1.79 67 0 60 0
29JUN26 95.00 P 0.00 0.00 0.00 22.69 +1.94 68 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 24.66 +1.89 67 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 26.84 +1.96 67 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 29.01 +1.98 67 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 31.65 +2.44 72 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 33.95 +2.52 73 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 1.01 +0.20 66 0 40 0
30JUL26 50.00 P 0.00 0.00 0.00 1.15 +0.21 66 0 45 0
30JUL26 52.50 P 0.00 0.00 0.00 1.53 +0.20 65 0 1 0
30JUL26 55.00 P 0.00 0.00 0.00 2.10 +0.38 66 0 3 0
30JUL26 57.50 P 0.00 0.00 0.00 2.62 +0.29 65 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 3.32 +0.42 65 0 34 0
30JUL26 62.50 P 0.00 0.00 0.00 4.13 +0.64 64 0 34 0
30JUL26 65.00 P 0.00 0.00 0.00 5.01 +0.71 64 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 6.05 +0.85 64 0 22 0
30JUL26 70.00 P 0.00 0.00 0.00 7.16 +0.95 64 0 54 0
30JUL26 72.50 P 0.00 0.00 0.00 8.46 +1.07 64 0 21 0
30JUL26 75.00 P 0.00 0.00 0.00 9.89 +1.21 65 0 35 0
30JUL26 77.50 P 0.00 0.00 0.00 11.34 +1.23 65 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 12.98 +1.41 66 0 125 0
30JUL26 82.50 P 14.35 14.35 14.35 14.71 +1.55 66 15 122 0
30JUL26 85.00 P 0.00 0.00 0.00 16.55 +1.69 67 0 171 0
30JUL26 87.50 P 0.00 0.00 0.00 18.04 +1.43 65 0 43 0
30JUL26 90.00 P 0.00 0.00 0.00 19.91 +1.41 65 0 98 0
30JUL26 92.50 P 0.00 0.00 0.00 22.02 +1.61 67 0 31 0
30JUL26 95.00 P 0.00 0.00 0.00 23.97 +1.60 67 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 26.05 +1.67 67 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 28.13 +1.69 67 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 30.39 +1.92 68 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.54 +1.93 69 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 35.00 +2.19 71 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.02 0.00 65 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.03 0.00 65 0 23 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 0.00 65 0 5 0
29SEP26 27.00 P 0.00 0.00 0.00 0.05 0.00 65 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.07 0.00 65 0 22 0
29SEP26 29.00 P 0.00 0.00 0.00 0.08 0.00 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.11 0.00 65 0 12 0
29SEP26 31.00 P 0.00 0.00 0.00 0.14 0.00 65 0 23 0
29SEP26 32.00 P 0.00 0.00 0.00 0.17 +0.01 65 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.21 +0.01 65 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 +0.01 64 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.31 +0.02 65 0 84 0
29SEP26 36.00 P 0.00 0.00 0.00 0.38 +0.03 65 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.45 +0.03 65 0 63 0
29SEP26 38.00 P 0.00 0.00 0.00 0.52 +0.04 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.62 +0.05 65 0 82 0
29SEP26 40.00 P 0.00 0.00 0.00 0.72 +0.05 65 0 40 0
29SEP26 41.00 P 0.00 0.00 0.00 0.82 +0.07 65 0 35 0
29SEP26 42.00 P 0.00 0.00 0.00 0.92 +0.08 65 0 16 0
29SEP26 43.00 P 1.08 1.14 1.08 1.05 +0.08 65 4 30 0
29SEP26 44.00 P 0.00 0.00 0.00 1.22 +0.11 65 0 45 0
29SEP26 45.00 P 0.00 0.00 0.00 1.34 +0.09 65 0 52 0
29SEP26 46.00 P 0.00 0.00 0.00 1.46 +0.10 64 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 1.64 +0.13 64 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 1.81 +0.12 64 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 2.00 +0.13 64 0 22 0
29SEP26 50.00 P 0.00 0.00 0.00 2.23 +0.19 64 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 2.82 +0.21 64 0 124 0
29SEP26 55.00 P 3.22 3.22 3.22 3.52 +0.31 64 15 965 0
29SEP26 57.50 P 0.00 0.00 0.00 4.24 +0.29 64 0 1,574 0
29SEP26 60.00 P 0.00 0.00 0.00 5.12 +0.42 64 0 1,465 0
29SEP26 62.50 P 0.00 0.00 0.00 6.03 +0.42 63 0 951 0
29SEP26 65.00 P 0.00 0.00 0.00 7.09 +0.56 63 0 70 0
29SEP26 67.50 P 0.00 0.00 0.00 8.22 +0.61 63 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 9.50 +0.78 64 0 36 0
29SEP26 72.50 P 0.00 0.00 0.00 10.85 +0.85 64 0 44 0
29SEP26 75.00 P 12.20 12.20 12.16 12.32 +1.02 64 30 50 +30
29SEP26 77.50 P 13.70 13.70 13.70 13.78 +0.83 64 15 63 0
29SEP26 80.00 P 14.44 14.44 14.44 15.53 +0.98 65 15 51 -15
29SEP26 82.50 P 0.00 0.00 0.00 17.25 +1.08 66 0 60 0
29SEP26 85.00 P 17.85 17.85 17.85 19.05 +1.54 66 15 15 -15
29SEP26 87.50 P 0.00 0.00 0.00 20.62 +1.37 66 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 22.56 +1.46 66 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 24.45 +1.49 66 0 6 0
29SEP26 95.00 P 0.00 0.00 0.00 25.98 +1.07 65 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 28.74 +1.84 69 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 30.81 +1.91 70 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 31.96 +1.05 65 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 34.00 +1.08 65 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 36.12 +1.04 65 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.37 +0.18 65 0 163 0
30DEC26 39.00 P 0.00 0.00 0.00 1.53 +0.20 66 0 250 0
30DEC26 40.00 P 0.00 0.00 0.00 1.72 +0.24 66 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 1.91 +0.27 65 0 60 0
30DEC26 42.00 P 0.00 0.00 0.00 2.11 +0.27 66 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 2.30 +0.27 66 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 2.54 +0.38 66 0 17 0
30DEC26 45.00 P 0.00 0.00 0.00 2.79 +0.37 66 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 3.04 +0.38 66 0 0 0
30DEC26 47.00 P 2.89 2.89 2.88 3.20 +0.38 65 10 25 +10
30DEC26 48.00 P 0.00 0.00 0.00 3.44 +0.37 65 0 15 0
30DEC26 49.00 P 0.00 0.00 0.00 3.73 +0.31 65 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 4.04 +0.48 65 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 4.82 +0.51 65 0 17 0
30DEC26 55.00 P 0.00 0.00 0.00 5.90 +0.81 66 0 1,515 0
30DEC26 57.50 P 0.00 0.00 0.00 6.63 +0.68 64 0 2,417 0
30DEC26 60.00 P 0.00 0.00 0.00 7.60 +0.69 64 0 1,830 0
30DEC26 62.50 P 0.00 0.00 0.00 8.73 +0.86 64 0 880 0
30DEC26 65.00 P 0.00 0.00 0.00 9.88 +0.88 64 0 16 0
30DEC26 67.50 P 0.00 0.00 0.00 11.05 +0.90 64 0 251 0
30DEC26 70.00 P 0.00 0.00 0.00 12.39 +1.07 64 0 276 0
30DEC26 72.50 P 0.00 0.00 0.00 13.73 +0.96 64 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 15.18 +1.03 64 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 16.76 +1.09 64 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 18.42 +1.16 64 0 16 0
30DEC26 82.50 P 0.00 0.00 0.00 20.15 +1.29 65 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 21.94 +1.30 65 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.71 +1.19 66 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.42 +0.88 65 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 27.34 +1.35 66 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 29.53 +2.19 67 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 31.51 +1.69 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 32.93 +1.14 66 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 34.86 +1.90 66 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 36.84 +1.96 66 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 38.89 +2.08 66 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.20 +0.16 63 0 124 0
30MAR27 44.00 P 2.68 2.68 2.68 3.45 +0.14 63 15 17 +15
30MAR27 45.00 P 0.00 0.00 0.00 3.71 +0.14 63 0 33 0
30MAR27 46.00 P 0.00 0.00 0.00 4.00 +0.17 63 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 4.32 +0.22 63 0 17 0
30MAR27 48.00 P 0.00 0.00 0.00 4.64 +0.22 63 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 4.96 +0.21 63 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 5.28 +0.20 63 0 33 0
30MAR27 52.50 P 0.00 0.00 0.00 6.16 +0.24 63 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 7.14 +0.28 63 0 5 0
30MAR27 57.50 P 0.00 0.00 0.00 8.13 +0.25 63 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 9.24 +0.61 63 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 10.41 +0.65 63 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 11.59 +0.65 63 0 400 0
30MAR27 67.50 P 0.00 0.00 0.00 12.87 +0.75 63 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.24 +0.83 62 0 250 0
30MAR27 72.50 P 0.00 0.00 0.00 15.61 +0.77 62 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 17.33 +1.00 63 0 580 0
30MAR27 77.50 P 0.00 0.00 0.00 18.96 +1.08 64 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 20.65 +0.95 64 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 22.39 +1.02 64 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 24.18 +1.30 65 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 26.37 +1.51 66 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 28.20 +1.45 67 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 29.84 +1.23 66 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 31.46 +0.93 65 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 33.68 +2.21 67 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 35.67 +2.41 67 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 37.43 +1.37 66 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 38.73 +1.62 64 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 40.68 +1.63 64 0 0 0
TOTAL PUT 1,911 43,204 +274
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$ 33.78
29APR26 22.00 C 0.00 0.00 0.00 11.79 -0.42 111 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 10.79 -0.42 98 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 9.79 -0.42 84 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 8.79 -0.42 70 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 7.79 -0.42 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 6.79 -0.42 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 5.79 -0.42 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 4.79 -0.42 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 3.79 -0.42 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 2.79 -0.43 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 1.82 -0.42 26 0 0 0
29APR26 33.00 C 0.88 0.88 0.88 0.98 -0.36 28 15 15 +15
29APR26 34.00 C 0.31 0.35 0.31 0.35 -0.31 25 48 274 +47
29APR26 35.00 C 0.10 0.10 0.08 0.09 -0.14 26 11 578 +4
29APR26 36.00 C 0.00 0.00 0.00 0.02 -0.04 28 0 879 0
29APR26 37.00 C 0.02 0.02 0.02 0.01 -0.01 33 12 681 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1,695 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 49 0 248 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 57 0 589 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 198 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 71 0 347 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 484 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 84 0 251 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 90 0 164 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 96 0 95 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 399 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 107 0 164 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 113 0 19 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 118 0 78 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 131 0 17 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 143 0 18 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 154 0 16 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 11.82 -0.42 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 10.82 -0.42 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 9.82 -0.43 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 8.83 -0.42 40 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 7.83 -0.42 33 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 6.83 -0.42 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 5.84 -0.42 29 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 4.87 -0.41 30 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 3.92 -0.40 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 3.04 -0.37 29 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 2.26 -0.33 30 0 0 0
28MAY26 33.00 C 1.55 1.67 1.54 1.63 -0.24 31 75 77 +74
28MAY26 34.00 C 0.00 0.00 0.00 1.08 -0.24 30 0 291 0
28MAY26 35.00 C 0.00 0.00 0.00 0.66 -0.20 29 0 284 0
28MAY26 36.00 C 0.37 0.41 0.37 0.39 -0.14 29 76 317 -2
28MAY26 37.00 C 0.25 0.25 0.25 0.24 -0.07 30 9 426 +9
28MAY26 38.00 C 0.15 0.15 0.15 0.13 -0.04 30 50 489 -15
28MAY26 39.00 C 0.00 0.00 0.00 0.07 -0.02 30 0 413 0
28MAY26 40.00 C 0.07 0.07 0.07 0.04 -0.01 31 17 223 0
28MAY26 41.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 324 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 269 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 435 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 197 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 300 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 181 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 110 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 47 0 115 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 13.82 -0.42 57 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 12.82 -0.42 48 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 11.82 -0.42 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 10.82 -0.42 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 9.82 -0.43 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 8.83 -0.42 36 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 7.83 -0.42 30 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 6.84 -0.42 30 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 5.86 -0.41 30 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 4.90 -0.41 29 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 4.00 -0.38 29 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 3.18 -0.35 29 0 3 0
29JUN26 32.00 C 2.51 2.51 2.51 2.53 -0.24 31 9 64 +9
29JUN26 33.00 C 0.00 0.00 0.00 1.90 -0.28 30 0 69 0
29JUN26 34.00 C 0.00 0.00 0.00 1.39 -0.24 30 0 57 0
29JUN26 35.00 C 0.98 0.98 0.95 0.97 -0.22 29 13 1,670 +10
29JUN26 36.00 C 0.72 0.72 0.72 0.70 -0.15 29 34 152 0
29JUN26 37.00 C 0.00 0.00 0.00 0.49 -0.10 29 0 219 0
29JUN26 38.00 C 0.35 0.35 0.35 0.33 -0.08 29 4 160 +4
29JUN26 39.00 C 0.24 0.24 0.24 0.22 -0.06 29 3 89 0
29JUN26 40.00 C 0.00 0.00 0.00 0.15 -0.03 30 0 96 0
29JUN26 41.00 C 0.00 0.00 0.00 0.10 -0.02 30 0 86 0
29JUN26 42.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 256 0
29JUN26 43.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 230 0
29JUN26 44.00 C 0.00 0.00 0.00 0.03 0.00 31 0 69 0
29JUN26 45.00 C 0.00 0.00 0.00 0.02 0.00 31 0 162 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 95 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 182 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 34 0 93 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 35 0 398 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 37 0 87 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 48 0 5 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 12 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 11.82 -0.42 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 10.82 -0.42 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 9.82 -0.43 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 8.83 -0.42 33 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 7.83 -0.42 28 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 6.85 -0.42 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 5.89 -0.41 29 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 4.98 -0.39 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.13 -0.38 29 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.38 -0.34 30 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.79 -0.24 31 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 2.21 -0.30 30 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 1.74 -0.26 30 0 7 0
30JUL26 35.00 C 1.28 1.28 1.28 1.35 -0.22 30 15 140 +15
30JUL26 36.00 C 0.00 0.00 0.00 1.03 -0.17 30 0 88 0
30JUL26 37.00 C 0.00 0.00 0.00 0.79 -0.14 30 0 60 0
30JUL26 38.00 C 0.00 0.00 0.00 0.58 -0.12 29 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.45 -0.08 30 0 51 0
30JUL26 40.00 C 0.00 0.00 0.00 0.32 -0.07 30 0 23 0
30JUL26 41.00 C 0.00 0.00 0.00 0.23 -0.06 30 0 15 0
30JUL26 42.00 C 0.00 0.00 0.00 0.17 -0.04 30 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 0.08 -0.02 29 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 11.82 -0.42 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 10.82 -0.42 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 9.83 -0.42 32 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 8.85 -0.57 32 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 7.90 -0.40 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.01 -0.37 33 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 6.14 -0.31 32 0 10 0
29SEP26 29.00 C 0.00 0.00 0.00 5.36 -0.36 32 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 4.66 -0.34 32 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 4.03 -0.31 32 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 3.47 -0.27 32 0 6 0
29SEP26 33.00 C 0.00 0.00 0.00 2.87 -0.26 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 2.45 -0.23 31 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 2.07 -0.20 31 0 23 0
29SEP26 36.00 C 0.00 0.00 0.00 1.73 -0.19 31 0 18 0
29SEP26 37.00 C 0.00 0.00 0.00 1.45 -0.17 31 0 982 0
29SEP26 38.00 C 0.00 0.00 0.00 1.21 -0.13 31 0 16 0
29SEP26 39.00 C 0.00 0.00 0.00 0.99 -0.14 32 0 90 0
29SEP26 40.00 C 0.00 0.00 0.00 0.82 -0.11 32 0 25 0
29SEP26 41.00 C 0.00 0.00 0.00 0.67 -0.10 32 0 50 0
29SEP26 42.00 C 0.00 0.00 0.00 0.55 -0.08 32 0 3 0
29SEP26 43.00 C 0.00 0.00 0.00 0.44 -0.07 32 0 29 0
29SEP26 44.00 C 0.00 0.00 0.00 0.36 -0.06 32 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 0.31 -0.03 32 0 36 0
29SEP26 46.00 C 0.00 0.00 0.00 0.24 -0.03 32 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.20 -0.03 32 0 42 0
29SEP26 48.00 C 0.00 0.00 0.00 0.16 -0.03 32 0 61 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 -0.02 32 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.10 -0.02 32 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.06 -0.01 33 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 33 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 11.82 -0.42 29 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.84 -0.41 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.87 -0.41 30 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.96 -0.46 31 0 0 0
30DEC26 26.00 C 8.08 8.08 8.08 8.10 -0.37 31 3 3 +3
30DEC26 27.00 C 0.00 0.00 0.00 7.30 -0.35 31 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 6.56 -0.34 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.88 -0.32 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.24 -0.30 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 4.66 -0.29 31 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 4.13 -0.26 31 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 3.52 -0.24 30 0 15 0
30DEC26 34.00 C 2.90 2.90 2.90 3.11 -0.21 30 1 127 +1
30DEC26 35.00 C 0.00 0.00 0.00 2.71 -0.20 30 0 23 0
30DEC26 36.00 C 0.00 0.00 0.00 2.37 -0.18 30 0 71 0
30DEC26 37.00 C 0.00 0.00 0.00 2.06 -0.15 30 0 155 0
30DEC26 38.00 C 0.00 0.00 0.00 1.79 -0.15 30 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 1.54 -0.12 30 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.33 -0.12 30 0 31 0
30DEC26 41.00 C 0.00 0.00 0.00 1.14 -0.10 30 0 31 0
30DEC26 42.00 C 0.00 0.00 0.00 0.98 -0.10 30 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.83 -0.09 30 0 315 0
30DEC26 44.00 C 0.00 0.00 0.00 0.74 -0.07 31 0 327 0
30DEC26 45.00 C 0.00 0.00 0.00 0.63 -0.06 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.55 -0.06 31 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.47 -0.05 31 0 29 0
30DEC26 48.00 C 0.41 0.41 0.41 0.40 -0.03 31 10 52 +5
30DEC26 49.00 C 0.00 0.00 0.00 0.34 -0.03 31 0 42 0
30DEC26 50.00 C 0.35 0.35 0.35 0.28 -0.04 31 30 83 +15
30DEC26 52.50 C 0.00 0.00 0.00 0.18 -0.02 31 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.11 -0.02 31 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.07 -0.02 30 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.05 0.00 31 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.03 0.00 31 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.02 0.00 31 0 32 0
30MAR27 22.00 C 0.00 0.00 0.00 11.86 -0.41 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.94 -0.39 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.07 -0.38 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.26 -0.36 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.49 -0.34 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.77 -0.33 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 7.09 -0.30 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.44 -0.30 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.85 -0.27 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 5.27 -0.27 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 4.77 -0.24 31 0 0 0
30MAR27 33.00 C 3.90 3.90 3.90 4.15 -0.22 30 1 1 +1
30MAR27 34.00 C 0.00 0.00 0.00 3.74 -0.20 30 0 17 0
30MAR27 35.00 C 0.00 0.00 0.00 3.33 -0.20 30 0 133 0
30MAR27 36.00 C 0.00 0.00 0.00 3.00 -0.16 30 0 131 0
30MAR27 37.00 C 0.00 0.00 0.00 2.66 -0.16 30 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 2.38 -0.13 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 2.11 -0.13 30 0 17 0
30MAR27 40.00 C 0.00 0.00 0.00 1.87 -0.11 30 0 19 0
30MAR27 41.00 C 0.00 0.00 0.00 1.67 -0.10 30 0 53 0
30MAR27 42.00 C 0.00 0.00 0.00 1.50 -0.06 31 0 37 0
30MAR27 43.00 C 0.00 0.00 0.00 1.34 -0.08 31 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 1.18 -0.08 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 1.01 -0.09 30 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.89 -0.09 30 0 22 0
30MAR27 47.00 C 0.86 0.86 0.86 0.80 -0.06 31 10 22 -10
30MAR27 48.00 C 0.00 0.00 0.00 0.71 -0.04 31 0 25 0
30MAR27 49.00 C 0.00 0.00 0.00 0.63 -0.04 31 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 0.54 -0.04 31 0 12 0
30MAR27 52.50 C 0.00 0.00 0.00 0.41 -0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.20 -0.01 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.14 -0.01 31 0 2 0
TOTAL CALL 446 20,678 +185
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 135 0 75 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 86 0 105 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 75 0 95 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 64 0 59 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 54 0 208 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 238 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 64 0
29APR26 32.00 P 0.05 0.06 0.05 0.03 0.00 27 25 486 +5
29APR26 33.00 P 0.19 0.19 0.19 0.16 +0.04 26 20 997 0
29APR26 34.00 P 0.65 0.65 0.54 0.54 +0.12 24 135 1,488 0
29APR26 35.00 P 1.31 1.36 1.27 1.30 +0.32 26 14 886 -5
29APR26 36.00 P 0.00 0.00 0.00 2.23 +0.33 27 0 668 0
29APR26 37.00 P 0.00 0.00 0.00 3.22 +0.42 0 0 253 0
29APR26 38.00 P 0.00 0.00 0.00 4.22 +0.42 0 0 111 -191
29APR26 39.00 P 0.00 0.00 0.00 5.22 +0.42 0 0 192 0
29APR26 40.00 P 0.00 0.00 0.00 6.22 +0.42 0 0 84 0
29APR26 41.00 P 0.00 0.00 0.00 7.22 +0.42 0 0 159 0
29APR26 42.00 P 0.00 0.00 0.00 8.22 +0.42 0 0 126 0
29APR26 43.00 P 0.00 0.00 0.00 9.22 +0.42 0 0 31 0
29APR26 44.00 P 0.00 0.00 0.00 10.22 +0.42 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 11.22 +0.42 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 12.22 +0.42 0 0 30 0
29APR26 47.00 P 0.00 0.00 0.00 13.22 +0.42 0 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.22 +0.42 0 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 15.22 +0.42 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.22 +0.42 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 18.72 +0.42 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.22 +0.42 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 23.72 +0.42 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.22 +0.42 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 28.72 +0.42 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 31.22 +0.42 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 4 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 14 0
28MAY26 25.00 P 0.01 0.01 0.01 0.01 0.00 38 10 214 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 33 0 38 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 120 0
28MAY26 28.00 P 0.12 0.12 0.11 0.05 +0.02 31 26 158 +14
28MAY26 29.00 P 0.18 0.18 0.17 0.11 +0.03 30 44 131 +10
28MAY26 30.00 P 0.33 0.33 0.33 0.23 +0.05 30 20 221 +20
28MAY26 31.00 P 0.00 0.00 0.00 0.45 +0.10 30 0 85 0
28MAY26 32.00 P 0.75 0.80 0.75 0.76 +0.13 30 91 258 +63
28MAY26 33.00 P 1.15 1.22 1.15 1.16 +0.14 29 25 313 -5
28MAY26 34.00 P 0.00 0.00 0.00 1.75 +0.22 29 0 1,265 0
28MAY26 35.00 P 0.00 0.00 0.00 2.47 +0.36 30 0 437 0
28MAY26 36.00 P 0.00 0.00 0.00 3.26 +0.34 30 0 745 0
28MAY26 37.00 P 0.00 0.00 0.00 4.12 +0.36 29 0 170 0
28MAY26 38.00 P 0.00 0.00 0.00 5.04 +0.39 29 0 312 0
28MAY26 39.00 P 0.00 0.00 0.00 5.99 +0.40 29 0 104 0
28MAY26 40.00 P 0.00 0.00 0.00 6.99 +0.44 33 0 96 0
28MAY26 41.00 P 0.00 0.00 0.00 7.98 +0.36 35 0 398 0
28MAY26 42.00 P 0.00 0.00 0.00 8.97 +0.29 37 0 170 0
28MAY26 43.00 P 0.00 0.00 0.00 9.94 +0.42 30 0 271 0
28MAY26 44.00 P 0.00 0.00 0.00 10.94 +0.43 34 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 11.93 +0.42 0 0 36 0
28MAY26 46.00 P 0.00 0.00 0.00 12.93 +0.42 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 13.93 +0.42 0 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 14.93 +0.43 40 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 15.93 +0.43 45 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 16.92 +0.42 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 19.42 +0.42 36 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.92 +0.43 58 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 24.41 +0.42 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 26.91 +0.43 65 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 29.40 +0.42 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 31.90 +0.43 73 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 42 0 35 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 38 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 31 0 44 0
29JUN26 25.00 P 0.00 0.00 0.00 0.02 0.00 30 0 87 0
29JUN26 26.00 P 0.00 0.00 0.00 0.05 +0.01 30 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.09 +0.02 29 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.17 +0.03 29 0 21 0
29JUN26 29.00 P 0.00 0.00 0.00 0.31 +0.05 30 0 67 0
29JUN26 30.00 P 0.00 0.00 0.00 0.52 +0.08 30 0 114 0
29JUN26 31.00 P 0.00 0.00 0.00 0.81 +0.12 30 0 107 0
29JUN26 32.00 P 1.20 1.20 1.18 1.19 +0.16 30 7 166 +7
29JUN26 33.00 P 1.63 1.63 1.63 1.61 +0.19 29 11 280 -11
29JUN26 34.00 P 0.00 0.00 0.00 2.14 +0.23 28 0 467 0
29JUN26 35.00 P 0.00 0.00 0.00 2.81 +0.30 29 0 1,690 0
29JUN26 36.00 P 0.00 0.00 0.00 3.57 +0.38 29 0 224 0
29JUN26 37.00 P 0.00 0.00 0.00 4.37 +0.34 29 0 254 0
29JUN26 38.00 P 0.00 0.00 0.00 5.22 +0.35 29 0 330 0
29JUN26 39.00 P 0.00 0.00 0.00 6.12 +0.38 29 0 290 0
29JUN26 40.00 P 0.00 0.00 0.00 7.05 +0.27 29 0 207 0
29JUN26 41.00 P 0.00 0.00 0.00 8.01 +0.27 30 0 112 0
29JUN26 42.00 P 0.00 0.00 0.00 8.99 +0.29 31 0 496 0
29JUN26 43.00 P 0.00 0.00 0.00 9.94 +0.26 24 0 415 0
29JUN26 44.00 P 0.00 0.00 0.00 10.95 +0.28 30 0 15 0
29JUN26 45.00 P 0.00 0.00 0.00 11.94 +0.28 30 0 1 0
29JUN26 46.00 P 0.00 0.00 0.00 12.93 +0.42 0 0 8 0
29JUN26 47.00 P 0.00 0.00 0.00 13.93 +0.42 29 0 10 0
29JUN26 48.00 P 0.00 0.00 0.00 14.93 +0.43 32 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 15.93 +0.43 36 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 16.92 +0.42 0 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 19.42 +0.42 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 21.92 +0.43 46 0 44 0
29JUN26 57.50 P 0.00 0.00 0.00 24.41 +0.42 43 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 26.91 +0.43 52 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 29.40 +0.42 47 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 31.90 +0.43 57 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 31 0 17 0
30JUL26 24.00 P 0.00 0.00 0.00 0.03 0.00 30 0 10 0
30JUL26 25.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30JUL26 26.00 P 0.18 0.18 0.18 0.12 +0.02 30 6 7 +6
30JUL26 27.00 P 0.31 0.31 0.31 0.21 +0.03 30 30 52 +30
30JUL26 28.00 P 0.44 0.44 0.44 0.34 +0.04 30 15 21 0
30JUL26 29.00 P 0.00 0.00 0.00 0.53 +0.06 30 0 23 0
30JUL26 30.00 P 0.85 0.85 0.85 0.78 +0.08 30 10 12 +10
30JUL26 31.00 P 0.00 0.00 0.00 1.11 +0.12 30 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 1.49 +0.16 30 0 287 0
30JUL26 33.00 P 1.95 1.96 1.95 1.96 +0.16 30 60 395 0
30JUL26 34.00 P 0.00 0.00 0.00 2.48 +0.23 29 0 705 0
30JUL26 35.00 P 0.00 0.00 0.00 3.11 +0.28 29 0 76 0
30JUL26 36.00 P 0.00 0.00 0.00 3.85 +0.36 30 0 184 0
30JUL26 37.00 P 0.00 0.00 0.00 4.61 +0.30 30 0 17 0
30JUL26 38.00 P 0.00 0.00 0.00 5.42 +0.32 29 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.28 +0.35 30 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.17 +0.36 29 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.09 +0.35 29 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.04 +0.34 30 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.00 +0.32 30 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.97 +0.30 29 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.96 +0.30 30 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.94 +0.41 28 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 13.94 +0.42 31 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 14.93 +0.42 29 0 0 0
29SEP26 22.00 P 0.15 0.15 0.15 0.06 0.00 32 3 23 +3
29SEP26 23.00 P 0.00 0.00 0.00 0.10 +0.01 32 0 40 0
29SEP26 24.00 P 0.00 0.00 0.00 0.17 +0.02 32 0 79 0
29SEP26 25.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.40 +0.04 32 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 0.57 +0.05 32 0 51 0
29SEP26 28.00 P 0.94 0.94 0.94 0.79 +0.07 32 1 38 +1
29SEP26 29.00 P 0.00 0.00 0.00 1.06 +0.08 32 0 52 0
29SEP26 30.00 P 1.55 1.55 1.55 1.39 +0.09 32 1 47 +1
29SEP26 31.00 P 0.00 0.00 0.00 1.79 +0.12 33 0 45 0
29SEP26 32.00 P 0.00 0.00 0.00 2.24 +0.16 33 0 31 0
29SEP26 33.00 P 0.00 0.00 0.00 2.74 +0.16 33 0 1,788 0
29SEP26 34.00 P 0.00 0.00 0.00 3.32 +0.19 33 0 230 0
29SEP26 35.00 P 0.00 0.00 0.00 3.95 +0.22 33 0 966 0
29SEP26 36.00 P 0.00 0.00 0.00 4.49 +0.23 32 0 142 0
29SEP26 37.00 P 0.00 0.00 0.00 5.20 +0.25 32 0 31 0
29SEP26 38.00 P 0.00 0.00 0.00 5.95 +0.28 32 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 6.94 +0.30 35 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 7.80 +0.33 36 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 8.67 +0.34 36 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 9.31 +0.35 32 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 10.52 +0.38 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 11.47 +0.38 39 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 12.08 +0.38 32 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.43 +0.41 43 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 14.00 +0.40 32 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 15.28 +0.27 43 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 15.96 +0.41 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 16.94 -0.07 32 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 19.42 +0.01 31 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 21.92 +0.06 35 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 24.41 +0.42 36 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 26.91 +0.43 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 29.40 +0.42 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 31.90 +0.43 45 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.15 +0.02 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.49 +0.06 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.68 +0.07 31 0 22 0
30DEC26 27.00 P 0.00 0.00 0.00 0.90 +0.08 31 0 98 0
30DEC26 28.00 P 1.38 1.38 1.38 1.17 +0.09 31 1 20 +1
30DEC26 29.00 P 0.00 0.00 0.00 1.49 +0.11 31 0 27 0
30DEC26 30.00 P 0.00 0.00 0.00 1.86 +0.14 31 0 17 0
30DEC26 31.00 P 0.00 0.00 0.00 2.28 +0.15 31 0 8 0
30DEC26 32.00 P 0.00 0.00 0.00 2.75 +0.17 31 0 49 0
30DEC26 33.00 P 0.00 0.00 0.00 3.26 +0.18 32 0 64 0
30DEC26 34.00 P 0.00 0.00 0.00 3.84 +0.21 32 0 151 0
30DEC26 35.00 P 0.00 0.00 0.00 4.45 +0.23 32 0 184 0
30DEC26 36.00 P 0.00 0.00 0.00 5.11 +0.24 32 0 86 0
30DEC26 37.00 P 0.00 0.00 0.00 5.81 +0.27 32 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 6.56 +0.29 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 7.33 +0.31 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 8.14 +0.31 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 8.98 +0.34 34 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 9.86 +0.35 34 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 10.52 +0.14 32 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 11.47 +0.38 33 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 12.23 +0.37 31 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 13.43 +0.41 36 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 14.10 +0.39 31 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.28 +0.27 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.01 +0.40 31 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 16.98 -0.03 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 19.44 +0.03 31 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 21.92 +0.06 31 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 24.41 +0.42 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 26.91 +0.43 35 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 29.40 +0.42 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 31.90 +0.43 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.29 +0.04 31 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.40 +0.04 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.55 +0.05 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.76 +0.09 31 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 0.98 +0.08 31 0 16 0
30MAR27 27.00 P 0.00 0.00 0.00 1.25 +0.10 31 0 30 0
30MAR27 28.00 P 0.00 0.00 0.00 1.56 +0.13 31 0 23 0
30MAR27 29.00 P 0.00 0.00 0.00 1.91 +0.13 31 0 11 0
30MAR27 30.00 P 0.00 0.00 0.00 2.31 +0.16 31 0 3 0
30MAR27 31.00 P 0.00 0.00 0.00 2.74 +0.16 31 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 3.24 +0.20 32 0 40 0
30MAR27 33.00 P 0.00 0.00 0.00 3.75 +0.20 32 0 41 0
30MAR27 34.00 P 0.00 0.00 0.00 4.34 +0.23 32 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.93 +0.24 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 5.60 +0.27 32 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 6.09 +0.09 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 6.80 +0.30 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.52 +0.30 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.28 +0.32 31 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 9.07 +0.33 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 9.87 +0.33 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.72 +0.34 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.57 +0.35 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 12.45 +0.37 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 13.43 +0.41 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 14.25 +0.38 31 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 15.28 +0.27 33 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 16.12 +0.39 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 17.07 +0.06 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 19.49 +0.08 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 21.94 +0.08 31 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 24.41 +0.41 30 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 26.91 +0.43 33 0 0 0
TOTAL PUT 555 25,427 -41
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$ 12.95
29APR26 8.75 C 0.00 0.00 0.00 4.20 -0.36 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 3.95 -0.35 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.70 -0.35 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 3.45 -0.35 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 3.20 -0.35 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.95 -0.35 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 2.45 -0.36 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.96 -0.35 60 0 15 0
29APR26 11.50 C 0.00 0.00 0.00 1.46 -0.35 45 0 210 0
29APR26 12.00 C 0.00 0.00 0.00 0.98 -0.34 42 0 166 0
29APR26 12.50 C 0.00 0.00 0.00 0.58 -0.28 45 0 256 0
29APR26 13.00 C 0.29 0.29 0.29 0.29 -0.21 47 90 1,273 -88
29APR26 13.50 C 0.12 0.12 0.12 0.12 -0.13 47 321 2,252 0
29APR26 14.00 C 0.06 0.06 0.06 0.04 -0.07 47 2 2,011 0
29APR26 14.50 C 0.03 0.03 0.03 0.02 -0.02 53 10 1,562 -10
29APR26 15.00 C 0.02 0.02 0.02 0.01 -0.01 58 20 717 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 564 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 298 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 487 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 97 0 313 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 106 0 89 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 114 0 20 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 130 0 8 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 145 0 10 0
28MAY26 8.75 C 0.00 0.00 0.00 4.22 -0.35 39 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.97 -0.35 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.72 -0.39 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 3.47 -0.38 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 3.26 -0.29 55 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 3.03 -0.32 56 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 2.55 -0.31 50 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 2.04 -0.34 40 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.61 -0.33 40 0 12 0
28MAY26 12.00 C 0.00 0.00 0.00 1.19 -0.35 37 0 93 0
28MAY26 12.50 C 0.00 0.00 0.00 0.87 -0.28 38 0 885 0
28MAY26 13.00 C 0.61 0.61 0.61 0.61 -0.24 38 15 1,129 +15
28MAY26 13.50 C 0.00 0.00 0.00 0.42 -0.19 39 0 279 0
28MAY26 14.00 C 0.29 0.29 0.28 0.28 -0.15 40 118 527 0
28MAY26 14.50 C 0.22 0.22 0.22 0.18 -0.11 40 10 878 -10
28MAY26 15.00 C 0.00 0.00 0.00 0.11 -0.09 40 0 1,521 0
28MAY26 15.50 C 0.10 0.10 0.10 0.07 -0.06 41 3 166 +3
28MAY26 16.00 C 0.00 0.00 0.00 0.04 -0.04 41 0 120 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.03 40 0 78 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 108 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 -0.01 43 0 175 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 220 0
29JUN26 8.50 C 0.00 0.00 0.00 4.49 -0.35 39 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 4.25 -0.34 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 4.00 -0.35 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.76 -0.35 41 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 3.54 -0.32 45 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 3.32 -0.28 47 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 3.09 -0.27 46 0 6 0
29JUN26 10.50 C 0.00 0.00 0.00 2.60 -0.28 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 2.17 -0.33 39 0 30 0
29JUN26 11.50 C 0.00 0.00 0.00 1.80 -0.30 40 0 250 0
29JUN26 12.00 C 0.00 0.00 0.00 1.41 -0.32 38 0 294 0
29JUN26 12.50 C 0.00 0.00 0.00 1.12 -0.24 38 0 1,793 0
29JUN26 13.00 C 0.80 0.80 0.80 0.87 -0.22 39 15 2,754 +15
29JUN26 13.50 C 0.61 0.61 0.61 0.67 -0.18 39 15 1,168 +15
29JUN26 14.00 C 0.48 0.48 0.48 0.50 -0.16 39 2 451 0
29JUN26 14.50 C 0.00 0.00 0.00 0.37 -0.13 39 0 435 0
29JUN26 15.00 C 0.00 0.00 0.00 0.28 -0.10 40 0 728 0
29JUN26 15.50 C 0.00 0.00 0.00 0.21 -0.07 41 0 1,784 0
29JUN26 16.00 C 0.00 0.00 0.00 0.15 -0.07 41 0 1,803 0
29JUN26 16.50 C 0.00 0.00 0.00 0.11 -0.05 41 0 1,009 0
29JUN26 17.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 339 0
29JUN26 17.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 120 0
29JUN26 18.00 C 0.00 0.00 0.00 0.04 -0.02 42 0 31 0
29JUN26 18.50 C 0.00 0.00 0.00 0.03 -0.01 42 0 34 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 27 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 536 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 23 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 54 0 10 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 43 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 67 0 6 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30JUL26 8.75 C 0.00 0.00 0.00 4.25 -0.34 38 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.05 -0.30 50 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.85 -0.26 53 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.61 -0.26 51 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.37 -0.25 49 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.13 -0.26 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.65 -0.26 41 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.22 -0.29 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.82 -0.30 38 0 55 0
30JUL26 12.00 C 1.43 1.43 1.43 1.44 -0.32 36 15 84 +15
30JUL26 12.50 C 0.00 0.00 0.00 1.16 -0.24 37 0 485 0
30JUL26 13.00 C 0.00 0.00 0.00 0.93 -0.20 38 0 345 0
30JUL26 13.50 C 0.81 0.81 0.81 0.75 -0.16 39 2 203 +2
30JUL26 14.00 C 0.00 0.00 0.00 0.58 -0.15 39 0 77 0
30JUL26 14.50 C 0.00 0.00 0.00 0.45 -0.13 39 0 120 0
30JUL26 15.00 C 0.00 0.00 0.00 0.34 -0.11 39 0 78 0
30JUL26 15.50 C 0.00 0.00 0.00 0.25 -0.09 39 0 67 0
30JUL26 16.00 C 0.00 0.00 0.00 0.18 -0.08 39 0 65 0
30JUL26 16.50 C 0.00 0.00 0.00 0.14 -0.05 39 0 209 0
30JUL26 17.00 C 0.00 0.00 0.00 0.10 -0.05 39 0 175 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 -0.03 39 0 15 0
29SEP26 8.75 C 0.00 0.00 0.00 4.33 -0.28 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.09 -0.26 48 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.85 -0.28 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.61 -0.29 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.39 -0.28 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.17 -0.28 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.76 -0.26 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.39 -0.23 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.05 -0.24 41 0 37 0
29SEP26 12.00 C 0.00 0.00 0.00 1.71 -0.26 40 0 174 0
29SEP26 12.50 C 0.00 0.00 0.00 1.44 -0.25 40 0 90 0
29SEP26 13.00 C 0.00 0.00 0.00 1.22 -0.19 40 0 157 0
29SEP26 13.50 C 0.00 0.00 0.00 1.04 -0.17 40 0 126 0
29SEP26 14.00 C 0.00 0.00 0.00 0.87 -0.16 41 0 166 0
29SEP26 14.50 C 0.00 0.00 0.00 0.72 -0.16 40 0 40 0
29SEP26 15.00 C 0.00 0.00 0.00 0.60 -0.14 40 0 199 0
29SEP26 15.50 C 0.00 0.00 0.00 0.49 -0.13 40 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.40 -0.11 40 0 41 0
29SEP26 16.50 C 0.00 0.00 0.00 0.33 -0.10 40 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.08 40 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.22 -0.07 40 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.18 -0.06 40 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.14 -0.06 40 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 26 0
29SEP26 19.50 C 0.18 0.18 0.18 0.09 -0.04 40 5 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 -0.03 40 0 43 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 -0.02 40 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 43 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 4.33 -0.31 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.10 -0.33 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.88 -0.31 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.68 -0.32 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.48 -0.31 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.35 -0.25 43 0 25 0
30DEC26 10.50 C 0.00 0.00 0.00 2.99 -0.24 42 0 49 0
30DEC26 11.00 C 0.00 0.00 0.00 2.67 -0.22 42 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.37 -0.21 42 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 2.11 -0.17 42 0 195 0
30DEC26 12.50 C 0.00 0.00 0.00 1.80 -0.25 40 0 295 0
30DEC26 13.00 C 0.00 0.00 0.00 1.60 -0.20 40 0 236 0
30DEC26 13.50 C 0.00 0.00 0.00 1.41 -0.19 41 0 96 0
30DEC26 14.00 C 1.25 1.25 1.25 1.25 -0.17 41 2 110 +2
30DEC26 14.50 C 0.00 0.00 0.00 1.10 -0.16 41 0 27 0
30DEC26 15.00 C 0.00 0.00 0.00 0.97 -0.15 41 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.84 -0.14 41 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.73 -0.13 41 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.63 -0.12 41 0 82 0
30DEC26 17.00 C 0.00 0.00 0.00 0.56 -0.09 41 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.48 -0.09 41 0 56 0
30DEC26 18.00 C 0.00 0.00 0.00 0.42 -0.08 41 0 25 0
30DEC26 18.50 C 0.00 0.00 0.00 0.36 -0.07 41 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.31 -0.07 41 0 12 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 -0.06 41 0 81 0
30DEC26 20.00 C 0.30 0.30 0.30 0.23 -0.06 41 5 165 +5
30MAR27 8.75 C 0.00 0.00 0.00 4.40 -0.33 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.20 -0.35 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.01 -0.36 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.82 -0.32 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.64 -0.31 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.56 -0.25 43 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 3.15 -0.30 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.85 -0.29 40 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.58 -0.30 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.40 -0.20 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.16 -0.21 42 0 36 0
30MAR27 13.00 C 0.00 0.00 0.00 1.91 -0.24 41 0 91 0
30MAR27 13.50 C 0.00 0.00 0.00 1.72 -0.19 41 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 1.56 -0.18 41 0 47 0
30MAR27 14.50 C 0.00 0.00 0.00 1.41 -0.15 41 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 1.26 -0.16 41 0 8 0
30MAR27 15.50 C 0.00 0.00 0.00 1.13 -0.16 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.01 -0.15 41 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.90 -0.14 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.80 -0.14 41 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.72 -0.11 41 0 23 0
30MAR27 18.00 C 0.00 0.00 0.00 0.64 -0.11 41 0 0 0
TOTAL CALL 650 36,813 -36
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 114 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 97 0 554 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 117 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 761 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 50 0 726 0
29APR26 12.00 P 0.04 0.04 0.04 0.04 +0.02 48 53 1,173 -38
29APR26 12.50 P 0.12 0.12 0.12 0.14 +0.06 48 32 783 -32
29APR26 13.00 P 0.35 0.35 0.28 0.34 +0.13 47 78 4,737 -3
29APR26 13.50 P 0.66 0.66 0.66 0.66 +0.20 46 18 2,519 0
29APR26 14.00 P 0.00 0.00 0.00 1.12 +0.29 57 0 2,334 0
29APR26 14.50 P 0.00 0.00 0.00 1.56 +0.33 49 0 1,023 0
29APR26 15.00 P 0.00 0.00 0.00 2.05 +0.34 0 0 423 0
29APR26 15.50 P 0.00 0.00 0.00 2.55 +0.35 0 0 90 0
29APR26 16.00 P 0.00 0.00 0.00 3.05 +0.35 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 3.55 +0.35 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 4.05 +0.34 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 4.55 +0.34 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.05 +0.34 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 5.55 +0.35 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.05 +0.34 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 6.55 +0.34 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.05 +0.34 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 40 0 155 0
28MAY26 10.50 P 0.00 0.00 0.00 0.03 0.00 41 0 401 0
28MAY26 11.00 P 0.00 0.00 0.00 0.07 +0.01 41 0 1,348 0
28MAY26 11.50 P 0.00 0.00 0.00 0.14 +0.02 40 0 199 0
28MAY26 12.00 P 0.26 0.26 0.26 0.26 +0.05 41 1 520 0
28MAY26 12.50 P 0.41 0.45 0.40 0.44 +0.08 41 101 1,001 0
28MAY26 13.00 P 0.64 0.70 0.64 0.68 +0.11 41 55 1,853 -17
28MAY26 13.50 P 0.00 0.00 0.00 0.98 +0.15 41 0 206 0
28MAY26 14.00 P 0.00 0.00 0.00 1.34 +0.19 43 0 185 0
28MAY26 14.50 P 0.00 0.00 0.00 1.70 +0.23 40 0 23 0
28MAY26 15.00 P 0.00 0.00 0.00 2.13 +0.26 40 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 2.67 +0.37 50 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 3.16 +0.32 55 0 45 0
28MAY26 16.50 P 0.00 0.00 0.00 3.59 +0.27 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 4.14 +0.32 63 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 4.57 +0.26 54 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.12 +0.32 70 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 42 0 56 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.02 +0.01 41 0 240 0
29JUN26 9.50 P 0.00 0.00 0.00 0.03 +0.01 41 0 149 0
29JUN26 9.75 P 0.00 0.00 0.00 0.04 0.00 40 0 354 0
29JUN26 10.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 1,163 0
29JUN26 10.50 P 0.00 0.00 0.00 0.11 +0.02 41 0 759 0
29JUN26 11.00 P 0.00 0.00 0.00 0.19 +0.03 40 0 828 0
29JUN26 11.50 P 0.00 0.00 0.00 0.31 +0.06 41 0 619 0
29JUN26 12.00 P 0.45 0.45 0.45 0.47 +0.08 41 5 760 0
29JUN26 12.50 P 0.00 0.00 0.00 0.67 +0.10 41 0 1,995 0
29JUN26 13.00 P 0.00 0.00 0.00 0.93 +0.14 42 0 2,903 0
29JUN26 13.50 P 0.00 0.00 0.00 1.22 +0.16 42 0 1,634 0
29JUN26 14.00 P 0.00 0.00 0.00 1.56 +0.19 42 0 248 0
29JUN26 14.50 P 0.00 0.00 0.00 1.88 +0.21 40 0 390 0
29JUN26 15.00 P 0.00 0.00 0.00 2.35 +0.31 44 0 126 0
29JUN26 15.50 P 0.00 0.00 0.00 2.78 +0.27 45 0 75 0
29JUN26 16.00 P 0.00 0.00 0.00 3.24 +0.29 47 0 121 0
29JUN26 16.50 P 0.00 0.00 0.00 3.71 +0.31 50 0 17 0
29JUN26 17.00 P 0.00 0.00 0.00 4.20 +0.32 53 0 17 0
29JUN26 17.50 P 0.00 0.00 0.00 4.70 +0.34 57 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 5.21 +0.35 61 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 5.71 +0.35 65 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.23 +0.36 70 0 17 0
29JUN26 19.50 P 0.00 0.00 0.00 6.71 +0.32 71 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.20 +0.31 74 0 12 0
29JUN26 21.00 P 0.00 0.00 0.00 8.13 +0.25 72 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.05 +0.35 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.05 +0.35 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.16 +0.29 91 0 3 0
29JUN26 25.00 P 0.00 0.00 0.00 12.05 +0.35 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.05 +0.35 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.05 +0.35 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.05 +0.35 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.08 +0.01 39 0 1 0
30JUL26 9.75 P 0.00 0.00 0.00 0.11 +0.02 39 0 13 0
30JUL26 10.00 P 0.00 0.00 0.00 0.14 +0.02 39 0 60 0
30JUL26 10.50 P 0.00 0.00 0.00 0.23 +0.04 39 0 340 0
30JUL26 11.00 P 0.00 0.00 0.00 0.34 +0.05 38 0 403 0
30JUL26 11.50 P 0.00 0.00 0.00 0.50 +0.08 38 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.71 +0.11 39 0 735 0
30JUL26 12.50 P 0.00 0.00 0.00 0.95 +0.14 39 0 413 0
30JUL26 13.00 P 0.00 0.00 0.00 1.23 +0.16 39 0 1,868 0
30JUL26 13.50 P 0.00 0.00 0.00 1.56 +0.19 39 0 644 0
30JUL26 14.00 P 1.86 1.86 1.86 1.89 +0.19 39 10 305 +10
30JUL26 14.50 P 0.00 0.00 0.00 2.27 +0.24 39 0 15 0
30JUL26 15.00 P 0.00 0.00 0.00 2.67 +0.25 39 0 60 0
30JUL26 15.50 P 0.00 0.00 0.00 3.08 +0.22 38 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.52 +0.23 38 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.97 +0.24 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.43 +0.24 36 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.90 +0.25 35 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.38 +0.26 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.17 +0.02 40 0 10 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 +0.03 40 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 0.25 +0.03 40 0 130 0
29SEP26 10.00 P 0.00 0.00 0.00 0.31 +0.04 40 0 95 0
29SEP26 10.50 P 0.00 0.00 0.00 0.43 +0.05 40 0 193 0
29SEP26 11.00 P 0.00 0.00 0.00 0.58 +0.08 40 0 205 0
29SEP26 11.50 P 0.00 0.00 0.00 0.76 +0.09 39 0 207 0
29SEP26 12.00 P 0.00 0.00 0.00 0.97 +0.10 39 0 265 0
29SEP26 12.50 P 0.00 0.00 0.00 1.23 +0.12 40 0 470 0
29SEP26 13.00 P 0.00 0.00 0.00 1.51 +0.14 39 0 383 0
29SEP26 13.50 P 0.00 0.00 0.00 1.83 +0.16 40 0 356 0
29SEP26 14.00 P 0.00 0.00 0.00 2.17 +0.18 40 0 487 0
29SEP26 14.50 P 0.00 0.00 0.00 2.48 +0.12 38 0 205 0
29SEP26 15.00 P 0.00 0.00 0.00 2.86 +0.17 38 0 135 0
29SEP26 15.50 P 0.00 0.00 0.00 3.28 +0.18 39 0 250 0
29SEP26 16.00 P 0.00 0.00 0.00 3.70 +0.21 39 0 93 0
29SEP26 16.50 P 0.00 0.00 0.00 4.12 +0.22 39 0 56 0
29SEP26 17.00 P 0.00 0.00 0.00 4.57 +0.24 39 0 38 0
29SEP26 17.50 P 0.00 0.00 0.00 5.01 +0.24 38 0 7 0
29SEP26 18.00 P 0.00 0.00 0.00 5.47 +0.25 38 0 7 0
29SEP26 18.50 P 0.00 0.00 0.00 5.91 +0.23 35 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.38 +0.24 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.85 +0.24 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.36 +0.28 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.32 +0.28 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.30 +0.28 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.29 +0.29 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.28 +0.29 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.33 +0.35 41 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.32 +0.31 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.32 +0.34 45 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.31 +0.35 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.27 +0.02 40 0 2 0
30DEC26 9.25 P 0.00 0.00 0.00 0.32 +0.03 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 +0.04 40 0 10 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 +0.04 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.51 +0.06 40 0 215 0
30DEC26 10.50 P 0.00 0.00 0.00 0.66 +0.07 40 0 22 0
30DEC26 11.00 P 0.00 0.00 0.00 0.83 +0.06 40 0 330 0
30DEC26 11.50 P 0.00 0.00 0.00 1.04 +0.09 39 0 210 0
30DEC26 12.00 P 0.00 0.00 0.00 1.27 +0.09 39 0 169 0
30DEC26 12.50 P 0.00 0.00 0.00 1.54 +0.12 40 0 176 0
30DEC26 13.00 P 1.79 1.84 1.79 1.84 +0.15 40 38 384 +22
30DEC26 13.50 P 0.00 0.00 0.00 2.13 +0.15 40 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 2.46 +0.16 40 0 251 0
30DEC26 14.50 P 0.00 0.00 0.00 2.82 +0.18 40 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 3.13 +0.13 39 0 99 0
30DEC26 15.50 P 0.00 0.00 0.00 3.53 +0.18 39 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 3.90 +0.17 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.31 +0.18 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.75 +0.20 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.18 +0.20 39 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.60 +0.21 38 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.06 +0.23 38 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.52 +0.25 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.96 +0.23 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.43 +0.22 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.36 +0.03 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.40 +0.03 40 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 0.47 +0.04 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.54 +0.05 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.61 +0.06 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.69 +0.06 40 0 27 0
30MAR27 10.50 P 0.00 0.00 0.00 0.86 +0.07 40 0 2 0
30MAR27 11.00 P 0.00 0.00 0.00 1.05 +0.08 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.27 +0.09 40 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 1.49 +0.11 39 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 1.74 +0.11 39 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 2.07 +0.15 40 0 5 0
30MAR27 13.50 P 0.00 0.00 0.00 2.35 +0.12 39 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 2.67 +0.13 39 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.02 +0.16 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.36 +0.16 39 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 3.70 +0.16 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.10 +0.18 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.48 +0.17 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.89 +0.17 39 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.36 +0.24 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.80 +0.27 40 0 0 0
TOTAL PUT 391 45,165 -58
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$ 89.38
29APR26 62.50 C 0.00 0.00 0.00 26.90 -0.81 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.41 -0.80 86 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 21.91 -0.80 75 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.38 -0.83 0 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 16.91 -0.80 53 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.41 -0.80 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 11.91 -0.81 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.41 -0.81 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 6.91 -0.81 0 0 151 0
29APR26 85.00 C 0.00 0.00 0.00 4.43 -0.80 19 0 92 0
29APR26 87.50 C 0.00 0.00 0.00 2.14 -0.75 19 0 272 0
29APR26 90.00 C 0.78 0.79 0.64 0.64 -0.50 19 65 802 -5
29APR26 92.50 C 0.00 0.00 0.00 0.09 -0.17 19 0 219 0
29APR26 95.00 C 0.03 0.03 0.03 0.01 -0.03 20 2 427 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 28 0 518 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 42 0 190 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 111 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 55 0 210 0
29APR26 110.00 C 0.01 0.01 0.01 0.01 0.00 61 1 75 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 67 0 60 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 200 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 83 0 600 0
28MAY26 62.50 C 0.00 0.00 0.00 27.05 -0.76 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.64 -0.68 52 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.16 -0.68 48 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.60 -0.76 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.04 -0.84 0 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.55 -0.81 17 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.07 -0.80 19 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 9.63 -0.79 19 0 90 0
28MAY26 82.50 C 0.00 0.00 0.00 7.30 -0.75 20 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 5.17 -0.70 20 0 240 0
28MAY26 87.50 C 0.00 0.00 0.00 3.48 -0.61 21 0 28 0
28MAY26 90.00 C 1.93 1.93 1.93 2.07 -0.47 20 5 69 0
28MAY26 92.50 C 1.07 1.07 1.07 1.10 -0.31 20 34 31 -4
28MAY26 95.00 C 0.48 0.55 0.48 0.54 -0.17 20 18 256 +13
28MAY26 97.50 C 0.28 0.28 0.28 0.24 -0.11 20 1 81 0
28MAY26 100.00 C 0.00 0.00 0.00 0.09 -0.06 20 0 67 0
28MAY26 102.50 C 0.00 0.00 0.00 0.04 -0.02 20 0 1 0
28MAY26 105.00 C 0.00 0.00 0.00 0.02 0.00 21 0 397 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 92 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 25 0 11 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 29 0 101 0
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 34 0 400 0
29JUN26 62.50 C 0.00 0.00 0.00 27.23 -0.72 42 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.83 -0.65 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.28 -0.73 36 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.83 -0.75 33 0 30 0
29JUN26 72.50 C 0.00 0.00 0.00 17.40 -0.75 31 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 14.73 -0.79 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.31 -0.79 20 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 9.99 -0.76 20 0 32 0
29JUN26 82.50 C 0.00 0.00 0.00 7.81 -0.73 20 0 124 0
29JUN26 85.00 C 0.00 0.00 0.00 5.87 -0.66 20 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 4.35 -0.57 21 0 222 0
29JUN26 90.00 C 0.00 0.00 0.00 2.97 -0.48 20 0 92 0
29JUN26 92.50 C 0.00 0.00 0.00 1.93 -0.36 20 0 150 0
29JUN26 95.00 C 1.26 1.26 1.26 1.19 -0.27 20 2 36 0
29JUN26 97.50 C 0.70 0.79 0.70 0.70 -0.18 20 48 49 +38
29JUN26 100.00 C 0.44 0.45 0.44 0.39 -0.12 20 60 216 +60
29JUN26 102.50 C 0.29 0.29 0.29 0.20 -0.07 20 30 259 +30
29JUN26 105.00 C 0.00 0.00 0.00 0.10 -0.05 20 0 426 0
29JUN26 107.50 C 0.00 0.00 0.00 0.05 -0.02 20 0 120 0
29JUN26 110.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 120 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 142 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 22 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 25 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 27 0 31 0
30JUL26 62.50 C 0.00 0.00 0.00 27.23 -0.73 38 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.83 -0.66 38 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.30 -0.74 33 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.86 -0.76 31 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.46 -0.75 29 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.78 -0.78 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.42 -0.76 21 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.18 -0.73 21 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.12 -0.68 21 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 6.30 -0.59 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 4.74 -0.52 21 0 30 0
30JUL26 90.00 C 0.00 0.00 0.00 3.54 -0.47 21 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 2.52 -0.36 21 0 1 0
30JUL26 95.00 C 0.00 0.00 0.00 1.74 -0.26 21 0 2 0
30JUL26 97.50 C 0.00 0.00 0.00 1.16 -0.20 21 0 9 0
30JUL26 100.00 C 0.00 0.00 0.00 0.75 -0.16 21 0 10 0
30JUL26 102.50 C 0.00 0.00 0.00 0.47 -0.11 21 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 0.29 -0.08 21 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.17 -0.06 21 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.10 -0.04 21 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 27.23 -0.76 32 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.83 -0.71 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 22.40 -0.72 30 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.03 -0.72 29 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 17.72 -0.73 28 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.03 -0.77 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.86 -0.73 22 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 10.85 -0.69 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 9.02 -0.65 22 0 3 0
29SEP26 85.00 C 0.00 0.00 0.00 7.41 -0.59 22 0 36 0
29SEP26 87.50 C 0.00 0.00 0.00 6.14 -0.39 23 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 4.83 -0.48 22 0 110 0
29SEP26 92.50 C 0.00 0.00 0.00 3.76 -0.43 22 0 151 0
29SEP26 95.00 C 0.00 0.00 0.00 2.89 -0.37 22 0 87 0
29SEP26 97.50 C 0.00 0.00 0.00 2.23 -0.29 22 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.70 -0.21 22 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 1.29 -0.17 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.97 -0.15 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.72 -0.13 22 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 0.51 -0.10 22 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.36 -0.07 22 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.25 -0.06 22 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 0.18 -0.05 22 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.13 -0.03 22 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 0.09 -0.02 22 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 27.38 -0.67 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 25.01 -0.66 28 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.68 -0.68 27 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.45 -0.66 26 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 18.27 -0.69 25 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.75 -0.71 22 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 13.82 -0.67 22 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 12.04 -0.62 22 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 10.40 -0.57 22 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 8.90 -0.56 22 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 7.65 -0.44 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 6.39 -0.49 22 0 1 0
30DEC26 92.50 C 0.00 0.00 0.00 5.31 -0.42 22 0 1 0
30DEC26 95.00 C 0.00 0.00 0.00 4.37 -0.39 22 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 3.61 -0.32 22 0 1 0
30DEC26 100.00 C 0.00 0.00 0.00 2.95 -0.23 22 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 2.42 -0.20 22 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 1.99 -0.16 22 0 10 0
30DEC26 107.50 C 0.00 0.00 0.00 1.62 -0.14 22 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 1.26 -0.16 22 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 1.01 -0.12 22 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.79 -0.11 22 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 0.63 -0.08 22 0 10 0
30DEC26 120.00 C 0.00 0.00 0.00 0.49 -0.06 22 0 20 0
30MAR27 62.50 C 0.00 0.00 0.00 27.96 -0.68 29 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.73 -0.68 28 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.54 -0.69 27 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.37 -0.73 26 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.31 -0.68 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.84 -1.14 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 15.03 -0.59 23 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 13.36 -0.56 23 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 11.82 -0.51 23 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 10.38 -0.45 23 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 9.08 -0.44 23 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 8.01 -0.51 23 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 6.89 -0.35 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.87 -0.35 23 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 5.04 -0.28 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.27 -0.28 23 0 4 0
30MAR27 102.50 C 0.00 0.00 0.00 3.64 -0.25 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 3.13 -0.19 23 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 2.64 -0.19 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 2.21 -0.18 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 1.88 -0.10 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 1.55 -0.11 23 0 0 0
TOTAL CALL 266 8,593 +132
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1,255 0
29APR26 65.00 P 0.01 0.01 0.01 0.01 0.00 92 1 95 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 82 0 176 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,073 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,098 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 492 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 478 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 36 0 696 0
29APR26 82.50 P 0.04 0.04 0.04 0.01 0.00 27 2 590 0
29APR26 85.00 P 0.08 0.08 0.08 0.02 0.00 19 5 183 0
29APR26 87.50 P 0.35 0.36 0.28 0.23 +0.06 19 204 286 +91
29APR26 90.00 P 1.28 1.39 1.27 1.17 +0.30 18 15 203 -15
29APR26 92.50 P 0.00 0.00 0.00 3.18 +0.64 19 0 491 0
29APR26 95.00 P 0.00 0.00 0.00 5.62 +0.79 0 0 190 0
29APR26 97.50 P 0.00 0.00 0.00 8.12 +0.80 0 0 61 0
29APR26 100.00 P 0.00 0.00 0.00 10.62 +0.80 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 13.12 +0.80 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.62 +0.80 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.16 +0.84 69 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 20.67 +0.76 78 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.16 +0.75 83 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.67 +0.76 92 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.16 +0.75 97 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 30.66 +0.75 103 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 180 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 38 0 38 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 34 0 117 0
28MAY26 70.00 P 0.07 0.07 0.07 0.01 0.00 30 20 258 0
28MAY26 72.50 P 0.08 0.08 0.08 0.01 0.00 26 7 811 -2
28MAY26 75.00 P 0.10 0.11 0.10 0.01 0.00 22 64 1,266 -60
28MAY26 77.50 P 0.15 0.17 0.15 0.02 0.00 20 60 176 -57
28MAY26 80.00 P 0.00 0.00 0.00 0.07 +0.01 20 0 255 0
28MAY26 82.50 P 0.40 0.40 0.40 0.24 +0.05 20 3 120 0
28MAY26 85.00 P 0.67 0.67 0.67 0.62 +0.11 20 4 166 +4
28MAY26 87.50 P 1.36 1.36 1.33 1.35 +0.22 20 25 476 -12
28MAY26 90.00 P 2.21 2.21 2.21 2.40 +0.36 19 5 120 0
28MAY26 92.50 P 0.00 0.00 0.00 3.95 +0.52 19 0 97 0
28MAY26 95.00 P 0.00 0.00 0.00 5.99 +0.62 20 0 1 0
28MAY26 97.50 P 0.00 0.00 0.00 8.22 +0.71 20 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.63 +0.78 20 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.12 +0.80 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.62 +0.80 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.16 +0.84 32 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 20.67 +0.75 36 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.16 +0.74 39 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 25.67 +0.75 43 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.16 +0.74 45 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 30.66 +0.74 48 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 0.00 0.00 0.00 0.01 0.00 27 0 161 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 24 0 632 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 21 0 222 0
29JUN26 72.50 P 0.26 0.26 0.26 0.03 0.00 20 30 240 +30
29JUN26 75.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 445 0
29JUN26 77.50 P 0.48 0.49 0.48 0.21 +0.03 20 12 144 +6
29JUN26 80.00 P 0.74 0.74 0.74 0.47 +0.08 20 30 65 +30
29JUN26 82.50 P 1.12 1.13 1.12 0.92 +0.12 20 60 193 +60
29JUN26 85.00 P 1.74 1.74 1.70 1.64 +0.20 20 62 140 +62
29JUN26 87.50 P 2.59 2.59 2.59 2.53 +0.26 19 1 494 +1
29JUN26 90.00 P 0.00 0.00 0.00 3.81 +0.38 19 0 253 0
29JUN26 92.50 P 0.00 0.00 0.00 5.56 +0.50 20 0 33 0
29JUN26 95.00 P 0.00 0.00 0.00 7.45 +0.58 20 0 1 0
29JUN26 97.50 P 0.00 0.00 0.00 9.54 +0.65 20 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 11.79 +0.70 20 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 14.14 +0.75 20 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 16.55 +0.77 20 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.82 +0.75 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 21.26 +0.73 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 23.72 +0.74 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 26.12 +0.64 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 28.67 +0.72 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 31.15 +0.73 0 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 33.63 +0.72 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 154 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 22 0 42 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.05 0.00 21 0 6 0
30JUL26 72.50 P 0.00 0.00 0.00 0.12 +0.02 21 0 4 0
30JUL26 75.00 P 0.00 0.00 0.00 0.26 +0.04 21 0 31 0
30JUL26 77.50 P 0.00 0.00 0.00 0.51 +0.08 21 0 14 0
30JUL26 80.00 P 0.00 0.00 0.00 0.91 +0.12 21 0 4 0
30JUL26 82.50 P 1.58 1.58 1.58 1.50 +0.17 21 3 6 +3
30JUL26 85.00 P 2.26 2.40 2.26 2.33 +0.25 21 2 3 +2
30JUL26 87.50 P 0.00 0.00 0.00 3.26 +0.26 20 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 4.51 +0.37 20 0 32 0
30JUL26 92.50 P 0.00 0.00 0.00 6.23 +0.66 21 0 1 0
30JUL26 95.00 P 0.00 0.00 0.00 8.02 +0.56 21 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 10.00 +0.62 21 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.13 +0.67 21 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.38 +0.71 21 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.71 +0.74 21 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.88 +0.67 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.36 +0.74 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.80 +0.75 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.26 +0.75 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 +0.01 23 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 0.00 22 0 22 0
29SEP26 67.50 P 0.00 0.00 0.00 0.14 +0.01 22 0 40 0
29SEP26 70.00 P 0.00 0.00 0.00 0.27 +0.04 22 0 130 0
29SEP26 72.50 P 0.00 0.00 0.00 0.47 +0.04 22 0 118 0
29SEP26 75.00 P 0.00 0.00 0.00 0.78 +0.07 22 0 144 0
29SEP26 77.50 P 0.00 0.00 0.00 1.21 +0.10 22 0 1 0
29SEP26 80.00 P 2.10 2.10 2.10 1.80 +0.14 22 3 26 +3
29SEP26 82.50 P 0.00 0.00 0.00 2.56 +0.18 22 0 6 0
29SEP26 85.00 P 0.00 0.00 0.00 3.52 +0.23 23 0 7 0
29SEP26 87.50 P 0.00 0.00 0.00 4.59 +0.29 22 0 3 0
29SEP26 90.00 P 0.00 0.00 0.00 5.83 +0.36 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 7.37 +0.49 22 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 9.05 +0.48 22 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 10.89 +0.55 22 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 12.86 +0.59 22 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.95 +0.62 22 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.15 +0.66 22 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 19.40 +0.68 22 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.66 +0.64 21 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.03 +0.68 19 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.42 +0.70 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 28.86 +0.73 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.25 +0.71 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 33.73 +0.76 0 0 0 0
30DEC26 62.50 P 0.69 0.69 0.69 0.15 +0.01 22 7 17 +7
30DEC26 65.00 P 0.00 0.00 0.00 0.26 +0.02 22 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 0.42 +0.03 22 0 14 0
30DEC26 70.00 P 0.00 0.00 0.00 0.68 +0.05 22 0 25 0
30DEC26 72.50 P 0.00 0.00 0.00 1.02 +0.07 22 0 5 0
30DEC26 75.00 P 0.00 0.00 0.00 1.47 +0.10 22 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 2.06 +0.14 22 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 2.78 +0.19 23 0 1 0
30DEC26 82.50 P 0.00 0.00 0.00 3.65 +0.24 23 0 2 0
30DEC26 85.00 P 0.00 0.00 0.00 4.67 +0.27 23 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 5.80 +0.31 23 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 7.04 +0.38 22 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 8.47 +0.40 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 10.07 +0.49 22 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 11.83 +0.50 22 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 13.70 +0.56 22 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 15.66 +0.58 22 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 17.78 +0.66 22 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 19.90 +0.62 22 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.11 +0.67 22 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.36 +0.69 22 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 26.62 +0.65 20 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 28.97 +0.67 18 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 31.36 +0.69 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.38 +0.05 23 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 0.56 +0.06 23 0 4 0
30MAR27 67.50 P 0.00 0.00 0.00 0.81 +0.08 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.19 +0.14 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 1.66 +0.15 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 2.22 +0.19 23 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 2.90 +0.24 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.71 +0.26 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 4.67 +0.32 23 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 5.74 +0.38 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 6.82 +0.26 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 8.07 +0.29 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 9.44 +0.47 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 11.00 +0.53 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 12.76 +0.57 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 14.54 +0.58 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 16.44 +0.63 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 18.40 +0.57 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 20.44 +0.57 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.54 +0.61 22 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 24.68 +0.57 22 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 26.95 +0.66 22 0 0 0
TOTAL PUT 625 15,775 +153
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HDO - HAIDILAO CLOSING PRICE HK$ 14.70
29APR26 9.75 C 0.00 0.00 0.00 4.95 -0.30 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 4.70 -0.30 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 4.20 -0.30 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.70 -0.30 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 3.20 -0.31 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.70 -0.31 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 2.20 -0.31 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.71 -0.30 45 0 32 0
29APR26 13.50 C 0.00 0.00 0.00 1.21 -0.30 32 0 124 0
29APR26 14.00 C 0.00 0.00 0.00 0.76 -0.28 37 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.38 -0.26 35 0 223 0
29APR26 15.00 C 0.18 0.18 0.16 0.15 -0.17 35 41 480 0
29APR26 15.50 C 0.00 0.00 0.00 0.05 -0.09 37 0 959 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 776 0
29APR26 16.50 C 0.02 0.02 0.02 0.01 -0.01 46 40 1,108 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 209 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 66 0 88 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 159 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 83 0 94 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 91 0 62 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 99 0 45 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 106 0 65 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 120 0 80 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 134 0 24 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 4.97 -0.30 57 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.72 -0.30 52 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.22 -0.30 44 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.72 -0.30 32 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 3.25 -0.27 51 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.78 -0.25 50 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 2.25 -0.29 36 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.78 -0.29 34 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 1.36 -0.26 34 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.98 -0.24 34 0 106 0
28MAY26 14.50 C 0.73 0.73 0.73 0.68 -0.21 34 1 28 +1
28MAY26 15.00 C 0.45 0.45 0.45 0.45 -0.17 34 238 388 +238
28MAY26 15.50 C 0.32 0.32 0.32 0.29 -0.12 35 1 205 0
28MAY26 16.00 C 0.19 0.19 0.17 0.17 -0.09 35 20 106 -5
28MAY26 16.50 C 0.00 0.00 0.00 0.10 -0.06 35 0 101 0
28MAY26 17.00 C 0.00 0.00 0.00 0.05 -0.04 34 0 57 0
28MAY26 17.50 C 0.00 0.00 0.00 0.03 -0.02 35 0 111 0
28MAY26 18.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 68 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 61 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 43 0 67 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 51 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 5.72 -0.30 61 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 5.47 -0.30 57 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 5.22 -0.30 54 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 4.97 -0.30 50 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.72 -0.30 47 0 14 0
29JUN26 10.50 C 0.00 0.00 0.00 4.22 -0.30 40 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.72 -0.30 32 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 3.25 -0.27 43 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 2.79 -0.24 43 0 147 0
29JUN26 12.50 C 0.00 0.00 0.00 2.27 -0.28 34 0 522 0
29JUN26 13.00 C 0.00 0.00 0.00 1.83 -0.28 34 0 40 0
29JUN26 13.50 C 0.00 0.00 0.00 1.44 -0.26 34 0 1,525 0
29JUN26 14.00 C 0.00 0.00 0.00 1.11 -0.27 34 0 156 0
29JUN26 14.50 C 0.00 0.00 0.00 0.83 -0.21 34 0 136 0
29JUN26 15.00 C 0.00 0.00 0.00 0.61 -0.18 34 0 407 0
29JUN26 15.50 C 0.00 0.00 0.00 0.45 -0.14 34 0 152 0
29JUN26 16.00 C 0.00 0.00 0.00 0.32 -0.11 34 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.23 -0.08 35 0 575 0
29JUN26 17.00 C 0.00 0.00 0.00 0.16 -0.06 35 0 581 0
29JUN26 17.50 C 0.00 0.00 0.00 0.11 -0.04 35 0 156 0
29JUN26 18.00 C 0.00 0.00 0.00 0.07 -0.04 34 0 121 0
29JUN26 18.50 C 0.00 0.00 0.00 0.05 -0.02 35 0 70 0
29JUN26 19.00 C 0.00 0.00 0.00 0.03 -0.02 34 0 30 0
29JUN26 19.50 C 0.00 0.00 0.00 0.02 -0.02 35 0 42 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 50 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 4.72 -0.30 42 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.22 -0.30 36 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.72 -0.30 30 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.25 -0.28 38 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.79 -0.27 38 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.32 -0.24 34 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.92 -0.26 35 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.57 -0.24 35 0 7 0
30JUL26 14.00 C 0.00 0.00 0.00 1.26 -0.22 34 0 21 0
30JUL26 14.50 C 0.00 0.00 0.00 1.00 -0.22 34 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 0.79 -0.18 34 0 31 0
30JUL26 15.50 C 0.00 0.00 0.00 0.63 -0.14 35 0 15 0
30JUL26 16.00 C 0.54 0.54 0.54 0.49 -0.13 35 10 13 0
30JUL26 16.50 C 0.00 0.00 0.00 0.38 -0.10 35 0 100 0
30JUL26 17.00 C 0.00 0.00 0.00 0.29 -0.08 35 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.21 -0.07 35 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.16 -0.06 35 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.12 -0.04 35 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.06 -0.03 35 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.05 -0.02 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 5.72 -0.30 47 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 5.47 -0.30 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.22 -0.30 41 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.97 -0.30 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.72 -0.30 36 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.24 -0.29 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.80 -0.23 41 0 103 0
29SEP26 11.50 C 0.00 0.00 0.00 3.34 -0.22 39 0 80 0
29SEP26 12.00 C 0.00 0.00 0.00 2.92 -0.22 38 0 100 0
29SEP26 12.50 C 0.00 0.00 0.00 2.57 -0.17 38 0 110 0
29SEP26 13.00 C 0.00 0.00 0.00 2.24 -0.14 38 0 217 0
29SEP26 13.50 C 0.00 0.00 0.00 1.95 -0.20 38 0 111 0
29SEP26 14.00 C 0.00 0.00 0.00 1.69 -0.17 38 0 241 0
29SEP26 14.50 C 0.00 0.00 0.00 1.41 -0.15 37 0 337 0
29SEP26 15.00 C 0.00 0.00 0.00 1.21 -0.14 38 0 128 0
29SEP26 15.50 C 0.00 0.00 0.00 1.03 -0.12 38 0 99 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 -0.10 38 0 235 0
29SEP26 16.50 C 0.00 0.00 0.00 0.74 -0.10 38 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.63 -0.07 38 0 75 0
29SEP26 17.50 C 0.00 0.00 0.00 0.52 -0.08 38 0 76 0
29SEP26 18.00 C 0.00 0.00 0.00 0.44 -0.06 38 0 58 0
29SEP26 18.50 C 0.00 0.00 0.00 0.36 -0.06 38 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.31 -0.05 38 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.26 -0.03 39 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.03 39 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.15 -0.02 39 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 -0.01 39 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 14 0
30DEC26 9.50 C 0.00 0.00 0.00 5.23 -0.30 37 0 6 0
30DEC26 9.75 C 0.00 0.00 0.00 4.99 -0.29 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.76 -0.29 37 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.31 -0.28 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.90 -0.27 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.53 -0.24 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.17 -0.24 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.85 -0.23 37 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.56 -0.20 37 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.28 -0.20 37 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.97 -0.18 36 0 94 0
30DEC26 14.50 C 0.00 0.00 0.00 1.75 -0.16 36 0 88 0
30DEC26 15.00 C 0.00 0.00 0.00 1.55 -0.15 36 0 15 0
30DEC26 15.50 C 0.00 0.00 0.00 1.36 -0.14 36 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 1.20 -0.13 36 0 10 0
30DEC26 16.50 C 0.00 0.00 0.00 1.06 -0.11 36 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.93 -0.10 37 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.81 -0.09 37 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.71 -0.09 37 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.61 -0.10 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 -0.07 38 0 6 0
30DEC26 19.50 C 0.00 0.00 0.00 0.49 -0.07 37 0 67 0
30DEC26 20.00 C 0.00 0.00 0.00 0.43 -0.06 37 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.31 -0.05 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.24 -0.04 37 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.18 -0.03 37 0 6 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.02 38 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 5.07 -0.28 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.85 -0.29 36 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.46 -0.27 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.09 -0.26 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.74 -0.14 36 0 4 0
30MAR27 12.00 C 0.00 0.00 0.00 3.41 -0.25 36 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.10 -0.24 36 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.82 -0.23 36 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.56 -0.21 36 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.31 -0.14 36 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 2.02 -0.19 35 0 11 0
30MAR27 15.00 C 0.00 0.00 0.00 1.83 -0.18 35 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.64 -0.17 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.48 -0.16 36 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 1.32 -0.16 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.19 -0.13 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.06 -0.14 36 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.95 -0.12 36 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.86 -0.11 36 0 1 0
30MAR27 19.00 C 0.85 0.85 0.85 0.80 -0.11 37 1 3 +1
30MAR27 19.50 C 0.00 0.00 0.00 0.70 -0.09 36 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.64 -0.10 37 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.49 -0.08 36 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.40 -0.07 37 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.31 -0.05 36 0 0 0
30MAR27 24.00 C 0.33 0.33 0.33 0.25 -0.05 37 45 90 +45
TOTAL CALL 397 15,168 +280
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 91 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 64 0 263 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 192 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 37 0 448 0
29APR26 14.00 P 0.00 0.00 0.00 0.05 +0.01 36 0 176 0
29APR26 14.50 P 0.00 0.00 0.00 0.18 +0.06 36 0 100 0
29APR26 15.00 P 0.45 0.45 0.45 0.45 +0.15 36 3 608 0
29APR26 15.50 P 0.00 0.00 0.00 0.84 +0.23 36 0 1,114 0
29APR26 16.00 P 1.32 1.32 1.32 1.31 +0.29 38 3 516 -3
29APR26 16.50 P 0.00 0.00 0.00 1.80 +0.29 0 0 145 0
29APR26 17.00 P 0.00 0.00 0.00 2.30 +0.30 0 0 75 0
29APR26 17.50 P 0.00 0.00 0.00 2.80 +0.30 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 3.30 +0.30 0 0 30 0
29APR26 18.50 P 0.00 0.00 0.00 3.80 +0.30 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.30 +0.30 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.80 +0.30 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.30 +0.30 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.30 +0.30 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.30 +0.30 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.30 +0.30 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.30 +0.30 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 0.00 35 0 53 0
28MAY26 12.50 P 0.00 0.00 0.00 0.07 +0.02 35 0 57 0
28MAY26 13.00 P 0.16 0.16 0.16 0.15 +0.04 35 5 105 +5
28MAY26 13.50 P 0.27 0.27 0.27 0.27 +0.06 35 1 48 +1
28MAY26 14.00 P 0.00 0.00 0.00 0.46 +0.10 35 0 253 0
28MAY26 14.50 P 0.67 0.67 0.67 0.70 +0.14 34 6 138 +6
28MAY26 15.00 P 0.00 0.00 0.00 1.01 +0.18 35 0 395 0
28MAY26 15.50 P 0.00 0.00 0.00 1.39 +0.23 36 0 173 0
28MAY26 16.00 P 0.00 0.00 0.00 1.73 +0.19 29 0 71 0
28MAY26 16.50 P 0.00 0.00 0.00 2.22 +0.25 34 0 59 0
28MAY26 17.00 P 0.00 0.00 0.00 2.68 +0.19 33 0 154 0
28MAY26 17.50 P 0.00 0.00 0.00 3.17 +0.20 35 0 32 0
28MAY26 18.00 P 0.00 0.00 0.00 3.65 +0.18 30 0 38 0
28MAY26 18.50 P 0.00 0.00 0.00 4.15 +0.18 34 0 30 0
28MAY26 19.00 P 0.00 0.00 0.00 4.68 +0.35 50 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.15 +0.19 42 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.64 +0.26 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.64 +0.30 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.64 +0.30 46 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.64 +0.30 55 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 9.64 +0.31 63 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 48 0 135 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 46 0 91 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 28 0
29JUN26 11.00 P 0.00 0.00 0.00 0.03 0.00 35 0 156 0
29JUN26 11.50 P 0.00 0.00 0.00 0.06 +0.01 35 0 197 0
29JUN26 12.00 P 0.00 0.00 0.00 0.11 +0.02 35 0 273 0
29JUN26 12.50 P 0.00 0.00 0.00 0.19 +0.03 35 0 136 0
29JUN26 13.00 P 0.00 0.00 0.00 0.31 +0.05 35 0 1,768 0
29JUN26 13.50 P 0.00 0.00 0.00 0.47 +0.07 35 0 83 0
29JUN26 14.00 P 0.00 0.00 0.00 0.68 +0.11 35 0 219 0
29JUN26 14.50 P 0.00 0.00 0.00 0.92 +0.13 34 0 358 0
29JUN26 15.00 P 0.00 0.00 0.00 1.22 +0.17 34 0 210 0
29JUN26 15.50 P 0.00 0.00 0.00 1.57 +0.20 35 0 193 0
29JUN26 16.00 P 0.00 0.00 0.00 1.93 +0.21 34 0 125 0
29JUN26 16.50 P 0.00 0.00 0.00 2.34 +0.22 34 0 624 0
29JUN26 17.00 P 0.00 0.00 0.00 2.77 +0.16 34 0 574 0
29JUN26 17.50 P 0.00 0.00 0.00 3.23 +0.17 34 0 106 0
29JUN26 18.00 P 0.00 0.00 0.00 3.69 +0.20 33 0 45 0
29JUN26 18.50 P 0.00 0.00 0.00 4.17 +0.19 33 0 60 0
29JUN26 19.00 P 0.00 0.00 0.00 4.68 +0.24 38 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.15 +0.19 32 0 15 0
29JUN26 20.00 P 0.00 0.00 0.00 5.65 +0.27 35 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.64 +0.26 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.64 +0.30 35 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.64 +0.30 43 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.64 +0.31 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.02 +0.01 35 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.07 +0.01 35 0 5 0
30JUL26 11.50 P 0.00 0.00 0.00 0.12 +0.01 35 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.20 +0.03 35 0 11 0
30JUL26 12.50 P 0.00 0.00 0.00 0.31 +0.04 35 0 35 0
30JUL26 13.00 P 0.00 0.00 0.00 0.45 +0.05 35 0 18 0
30JUL26 13.50 P 0.59 0.62 0.59 0.63 +0.07 35 100 153 +46
30JUL26 14.00 P 0.77 0.83 0.77 0.84 +0.10 35 160 171 +85
30JUL26 14.50 P 0.00 0.00 0.00 1.10 +0.13 35 0 33 0
30JUL26 15.00 P 1.30 1.30 1.30 1.39 +0.15 35 15 106 +15
30JUL26 15.50 P 0.00 0.00 0.00 1.73 +0.19 35 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.07 +0.18 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 2.46 +0.20 34 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.87 +0.16 34 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.30 +0.18 34 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.75 +0.19 34 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.22 +0.19 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.70 +0.20 35 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.18 +0.21 35 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.66 +0.27 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 211 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 +0.01 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 +0.01 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.09 +0.02 39 0 44 0
29SEP26 10.00 P 0.00 0.00 0.00 0.11 +0.02 39 0 5 0
29SEP26 10.50 P 0.00 0.00 0.00 0.16 +0.02 39 0 60 0
29SEP26 11.00 P 0.00 0.00 0.00 0.24 +0.04 39 0 147 0
29SEP26 11.50 P 0.00 0.00 0.00 0.35 +0.06 39 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 0.48 +0.07 39 0 107 0
29SEP26 12.50 P 0.00 0.00 0.00 0.63 +0.09 39 0 137 0
29SEP26 13.00 P 0.00 0.00 0.00 0.81 +0.09 39 0 63 0
29SEP26 13.50 P 0.00 0.00 0.00 1.03 +0.12 39 0 68 0
29SEP26 14.00 P 0.00 0.00 0.00 1.27 +0.13 39 0 49 0
29SEP26 14.50 P 0.00 0.00 0.00 1.54 +0.15 40 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 1.84 +0.16 40 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 2.17 +0.19 40 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 2.52 +0.20 41 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 2.89 +0.21 41 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 3.28 +0.23 41 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 3.69 +0.24 42 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 4.12 +0.25 43 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 4.42 +0.12 38 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.86 +0.12 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.31 +0.26 38 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.77 +0.27 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.72 +0.29 39 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.88 +0.27 52 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 8.66 +0.30 39 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.64 +0.29 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 +0.02 38 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 +0.03 37 0 109 0
30DEC26 10.50 P 0.00 0.00 0.00 0.30 +0.04 38 0 20 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 +0.04 37 0 32 0
30DEC26 11.50 P 0.00 0.00 0.00 0.54 +0.06 38 0 9 0
30DEC26 12.00 P 0.00 0.00 0.00 0.69 +0.07 38 0 29 0
30DEC26 12.50 P 0.00 0.00 0.00 0.86 +0.08 38 0 56 0
30DEC26 13.00 P 0.00 0.00 0.00 1.07 +0.10 38 0 40 0
30DEC26 13.50 P 0.00 0.00 0.00 1.29 +0.10 38 0 38 0
30DEC26 14.00 P 0.00 0.00 0.00 1.55 +0.13 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 1.82 +0.14 38 0 51 0
30DEC26 15.00 P 0.00 0.00 0.00 2.12 +0.15 38 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 2.44 +0.17 39 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 2.78 +0.18 39 0 82 0
30DEC26 16.50 P 0.00 0.00 0.00 3.14 +0.20 39 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 3.51 +0.19 39 0 59 0
30DEC26 17.50 P 0.00 0.00 0.00 3.91 +0.22 40 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 4.32 +0.23 40 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 4.73 +0.23 41 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 5.17 +0.24 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.45 +0.24 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.89 +0.25 37 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.80 +0.26 37 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.88 +0.27 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.69 +0.28 37 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.67 +0.29 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 +0.01 36 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.31 +0.02 37 0 45 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 +0.02 36 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.55 +0.04 37 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 0.69 +0.04 37 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.87 +0.06 37 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 1.05 +0.06 37 0 2 0
30MAR27 13.00 P 0.00 0.00 0.00 1.27 +0.07 37 0 28 0
30MAR27 13.50 P 0.00 0.00 0.00 1.50 +0.08 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.76 +0.09 37 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.04 +0.11 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.34 +0.12 38 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.65 +0.13 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.99 +0.14 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.24 +0.05 36 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 3.60 +0.16 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.97 +0.17 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.36 +0.19 36 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.76 +0.20 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.17 +0.21 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.58 +0.21 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.01 +0.22 36 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.89 +0.24 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.88 +0.27 39 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.74 +0.26 36 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 9.70 +0.28 36 0 0 0
TOTAL PUT 293 14,697 +155
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 64.50
29APR26 43.00 C 0.00 0.00 0.00 21.52 +0.60 107 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 20.52 +0.60 100 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 19.52 +0.60 93 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 18.52 +0.60 87 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 17.52 +0.60 80 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 16.52 +0.60 74 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 15.52 +0.60 67 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 14.52 +0.60 60 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 12.02 +0.60 0 0 8 0
29APR26 55.00 C 0.00 0.00 0.00 9.52 +0.60 0 0 66 0
29APR26 57.50 C 0.00 0.00 0.00 7.02 +0.59 0 0 123 0
29APR26 60.00 C 0.00 0.00 0.00 4.52 +0.59 0 0 228 0
29APR26 62.50 C 1.43 1.43 1.43 2.03 +0.46 11 12 140 +12
29APR26 65.00 C 0.26 0.28 0.26 0.40 +0.13 18 3 188 0
29APR26 67.50 C 0.00 0.00 0.00 0.02 0.00 18 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 38 0 60 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 60 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 81 0 55 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 19.60 +0.60 44 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 18.60 +0.60 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 17.60 +0.60 30 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 16.60 +0.60 0 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 15.60 +0.59 0 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 14.61 +0.60 31 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 12.11 +0.69 0 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 9.62 +0.60 20 0 80 0
28MAY26 57.50 C 0.00 0.00 0.00 7.15 +0.58 19 0 39 0
28MAY26 60.00 C 0.00 0.00 0.00 4.79 +0.65 19 0 12 0
28MAY26 62.50 C 0.00 0.00 0.00 2.69 +0.40 18 0 58 0
28MAY26 65.00 C 0.00 0.00 0.00 1.28 +0.25 19 0 243 0
28MAY26 67.50 C 0.00 0.00 0.00 0.50 +0.11 19 0 294 0
28MAY26 70.00 C 0.00 0.00 0.00 0.15 +0.04 19 0 332 0
28MAY26 72.50 C 0.00 0.00 0.00 0.04 +0.01 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 24 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 60 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 24.58 +0.59 0 0 10 0
29JUN26 41.00 C 0.00 0.00 0.00 23.59 +0.60 48 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 22.59 +0.60 42 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 21.59 +0.60 0 0 5 0
29JUN26 44.00 C 0.00 0.00 0.00 20.59 +0.59 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 19.60 +0.60 40 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 18.60 +0.60 36 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 17.60 +0.60 30 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 16.60 +0.59 0 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 15.60 +0.59 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 14.61 +0.60 29 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 12.11 +0.59 0 0 116 0
29JUN26 55.00 C 0.00 0.00 0.00 9.62 +0.59 19 0 96 0
29JUN26 57.50 C 0.00 0.00 0.00 7.16 +0.58 19 0 16 0
29JUN26 60.00 C 0.00 0.00 0.00 4.79 +0.59 18 0 74 0
29JUN26 62.50 C 0.00 0.00 0.00 2.78 +0.39 18 0 241 0
29JUN26 65.00 C 1.22 1.22 1.22 1.43 +0.25 18 15 330 -15
29JUN26 67.50 C 0.58 0.62 0.58 0.68 +0.14 19 30 191 +30
29JUN26 70.00 C 0.28 0.28 0.28 0.27 +0.07 19 15 21 +5
29JUN26 72.50 C 0.00 0.00 0.00 0.10 +0.03 19 0 9 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 22 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 19.60 +0.60 38 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 18.60 +0.60 35 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.60 +0.60 31 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.60 +0.59 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.60 +0.59 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.61 +0.60 28 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.11 +0.59 19 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.62 +0.59 19 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.17 +0.57 18 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.80 +0.54 17 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 2.94 +0.38 18 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 1.68 +0.25 18 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.94 +0.18 19 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.47 +0.10 19 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.23 +0.06 19 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
29SEP26 40.00 C 0.00 0.00 0.00 24.58 +0.59 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 23.59 +0.60 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 22.59 +0.60 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 21.59 +0.60 34 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.59 +0.59 0 0 12 0
29SEP26 45.00 C 0.00 0.00 0.00 19.60 +0.60 34 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 18.60 +0.60 32 0 5 0
29SEP26 47.00 C 0.00 0.00 0.00 17.60 +0.60 29 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.60 +0.59 26 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.60 +0.59 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.61 +0.60 25 0 21 0
29SEP26 52.50 C 0.00 0.00 0.00 12.11 +0.59 19 0 46 0
29SEP26 55.00 C 0.00 0.00 0.00 9.63 +0.58 18 0 30 0
29SEP26 57.50 C 0.00 0.00 0.00 7.25 +0.53 18 0 29 0
29SEP26 60.00 C 0.00 0.00 0.00 5.16 +0.44 18 0 7 0
29SEP26 62.50 C 0.00 0.00 0.00 3.51 +0.42 18 0 110 0
29SEP26 65.00 C 0.00 0.00 0.00 2.26 +0.25 18 0 110 0
29SEP26 67.50 C 1.20 1.20 1.20 1.44 +0.16 18 15 22 +15
29SEP26 70.00 C 0.00 0.00 0.00 0.90 +0.12 18 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.54 +0.08 18 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.33 +0.05 19 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 0.18 +0.03 18 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 +0.02 19 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 23.59 +0.60 33 0 2 0
30DEC26 42.00 C 0.00 0.00 0.00 22.59 +0.60 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.59 +0.60 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.59 +0.59 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.60 +0.60 28 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 18.60 +0.60 26 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 17.60 +0.60 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.60 +0.59 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.60 +0.59 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 14.61 +0.60 20 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 12.11 +0.59 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 9.67 +0.58 17 0 2 0
30DEC26 57.50 C 0.00 0.00 0.00 7.43 +0.52 17 0 4 0
30DEC26 60.00 C 0.00 0.00 0.00 5.56 +0.45 17 0 26 0
30DEC26 62.50 C 0.00 0.00 0.00 3.96 +0.34 16 0 5 0
30DEC26 65.00 C 0.00 0.00 0.00 2.87 +0.29 17 0 1 0
30DEC26 67.50 C 1.70 1.70 1.70 2.01 +0.24 17 1 19 +1
30DEC26 70.00 C 0.00 0.00 0.00 1.36 +0.16 17 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.90 +0.09 17 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.62 +0.09 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.39 +0.07 17 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 +0.05 17 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.15 +0.03 17 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.09 +0.02 17 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 19.60 +0.60 26 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 18.60 +0.60 24 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 17.60 +0.60 22 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 16.60 +0.59 20 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 15.60 +0.59 19 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 14.61 +0.60 19 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.12 +0.59 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 9.77 +0.54 16 0 25 0
30MAR27 57.50 C 0.00 0.00 0.00 7.76 +0.50 16 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 6.07 +0.43 16 0 10 0
30MAR27 62.50 C 0.00 0.00 0.00 4.52 +0.34 16 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 3.41 +0.30 16 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 2.51 +0.25 16 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.81 +0.20 16 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 1.31 +0.14 16 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.94 +0.14 16 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.64 +0.10 16 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.42 +0.07 16 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.28 +0.05 16 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.18 +0.03 16 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.12 +0.03 16 0 0 0
TOTAL CALL 91 4,924 +48
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 89 0 25 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 361 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 38 0 245 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 342 0
29APR26 62.50 P 0.11 0.11 0.08 0.07 -0.11 19 7 231 0
29APR26 65.00 P 0.00 0.00 0.00 0.92 -0.48 19 0 239 0
29APR26 67.50 P 0.00 0.00 0.00 3.01 -0.59 19 0 18 0
29APR26 70.00 P 0.00 0.00 0.00 5.50 -0.60 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 8.00 -0.60 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 10.82 -0.28 88 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 13.20 -0.70 92 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 15.90 -0.49 121 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 18.26 -0.64 122 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.06 -0.34 157 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 23.39 -0.50 155 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 38 0 2 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 2 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 78 0
28MAY26 55.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 105 0
28MAY26 57.50 P 0.00 0.00 0.00 0.14 -0.06 19 0 247 0
28MAY26 60.00 P 0.00 0.00 0.00 0.53 -0.16 19 0 57 0
28MAY26 62.50 P 1.70 1.70 1.52 1.47 -0.36 19 17 191 -4
28MAY26 65.00 P 0.00 0.00 0.00 3.14 -0.44 21 0 452 0
28MAY26 67.50 P 0.00 0.00 0.00 5.10 -0.54 19 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 7.44 -0.58 19 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 9.89 -0.59 19 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 12.75 -0.53 43 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 15.25 -0.35 49 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 17.73 -0.61 53 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 20.22 -0.60 58 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 22.70 -0.52 62 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 25.20 -0.50 67 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 107 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 33 0 19 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 29 0 66 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 26 0 7 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 24 0 18 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 5 0
29JUN26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 25 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 -0.01 19 0 105 0
29JUN26 55.00 P 0.00 0.00 0.00 0.12 -0.03 19 0 133 0
29JUN26 57.50 P 0.00 0.00 0.00 0.37 -0.10 19 0 114 0
29JUN26 60.00 P 0.94 0.94 0.94 0.93 -0.21 19 1 119 0
29JUN26 62.50 P 0.00 0.00 0.00 1.96 -0.32 19 0 30 0
29JUN26 65.00 P 0.00 0.00 0.00 3.50 -0.42 19 0 30 0
29JUN26 67.50 P 0.00 0.00 0.00 5.47 -0.57 20 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 7.57 -0.55 19 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 9.94 -0.58 19 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 12.75 -0.53 32 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 15.25 -0.50 36 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 17.73 -0.61 40 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 20.22 -0.60 43 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 22.70 -0.52 46 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 25.20 -0.51 50 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.08 -0.01 19 0 2 0
30JUL26 55.00 P 0.00 0.00 0.00 0.23 -0.03 18 0 30 0
30JUL26 57.50 P 0.00 0.00 0.00 0.57 -0.09 18 0 36 0
30JUL26 60.00 P 0.00 0.00 0.00 1.21 -0.21 18 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 2.25 -0.35 18 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 3.78 -0.46 19 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 5.66 -0.55 19 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 7.70 -0.51 19 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 10.00 -0.56 18 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 12.78 -0.50 28 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 15.25 -0.50 31 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 17.73 -0.61 34 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.22 -0.60 37 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.73 -0.49 40 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.20 -0.51 42 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 6 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 19 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 43 0
29SEP26 49.00 P 0.00 0.00 0.00 0.06 -0.01 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.02 19 0 17 0
29SEP26 52.50 P 0.00 0.00 0.00 0.22 -0.05 18 0 10 0
29SEP26 55.00 P 0.00 0.00 0.00 0.49 -0.09 18 0 22 0
29SEP26 57.50 P 0.00 0.00 0.00 0.99 -0.17 18 0 29 0
29SEP26 60.00 P 0.00 0.00 0.00 1.81 -0.22 19 0 3 0
29SEP26 62.50 P 0.00 0.00 0.00 2.92 -0.31 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 4.26 -0.36 18 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 5.98 -0.44 18 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 7.97 -0.49 18 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 10.15 -0.55 18 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 12.86 -0.59 24 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 15.36 -0.59 27 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 17.90 -0.56 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 20.40 -0.50 33 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 22.85 -0.50 35 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 25.30 -0.51 37 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.03 0.00 18 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 0.06 -0.01 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.08 -0.02 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.17 -0.02 17 0 119 0
30DEC26 52.50 P 0.00 0.00 0.00 0.38 -0.04 17 0 13 0
30DEC26 55.00 P 0.00 0.00 0.00 0.73 -0.09 17 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 1.31 -0.15 17 0 4 0
30DEC26 60.00 P 0.00 0.00 0.00 2.17 -0.18 17 0 21 0
30DEC26 62.50 P 0.00 0.00 0.00 3.29 -0.27 17 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 4.73 -0.32 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 6.24 -0.39 17 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 8.14 -0.46 17 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 10.26 -0.51 17 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 12.92 -0.56 21 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 15.37 -0.58 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 17.90 -0.58 26 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 20.41 -0.50 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 22.85 -0.50 30 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 25.30 -0.51 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 0.07 -0.01 16 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.10 -0.01 16 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.14 -0.01 16 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 0.19 -0.02 16 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.26 -0.03 16 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.50 -0.07 16 0 4 0
30MAR27 55.00 P 0.00 0.00 0.00 0.88 -0.15 16 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 1.55 -0.11 16 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 2.42 -0.20 16 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 3.56 -0.27 17 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.98 -0.32 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 6.45 -0.37 16 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.30 -0.43 16 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 10.36 -0.49 16 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 12.97 -0.56 19 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 15.40 -0.59 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 17.91 -0.57 23 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 20.41 -0.50 25 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 22.85 -0.50 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 25.30 -0.51 28 0 0 0
TOTAL PUT 25 4,438 -4
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HES - HAIER SMART HOME CLOSING PRICE HK$ 20.64
29APR26 15.50 C 0.00 0.00 0.00 5.15 -0.58 89 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 4.66 -0.57 94 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 4.15 -0.58 70 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 3.65 -0.58 61 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 3.15 -0.48 53 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 2.65 -0.48 44 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 2.16 -0.47 45 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 1.68 -0.47 43 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 1.24 -0.44 44 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.88 -0.37 47 0 5 0
29APR26 21.00 C 0.39 0.39 0.31 0.32 -0.28 44 60 466 +15
29APR26 22.00 C 0.13 0.13 0.10 0.08 -0.13 44 60 630 +30
29APR26 23.00 C 0.03 0.03 0.03 0.02 -0.04 47 38 386 +8
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 0 121 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 68 0 186 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 236 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 266 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 101 0 152 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 111 0 70 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 120 0 309 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 129 0 916 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 138 0 19 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 146 0 54 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 162 0 30 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 176 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 5.24 -0.53 56 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 4.73 -0.54 49 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 4.24 -0.54 45 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 3.78 -0.51 45 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 3.20 -0.48 28 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.73 -0.46 29 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 2.27 -0.46 28 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 1.90 -0.38 32 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 1.46 -0.41 29 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 1.15 -0.39 30 0 26 0
28MAY26 21.00 C 0.72 0.72 0.60 0.61 -0.30 29 6 57 -3
28MAY26 22.00 C 0.00 0.00 0.00 0.28 -0.19 29 0 158 0
28MAY26 23.00 C 0.15 0.15 0.13 0.12 -0.10 29 64 148 +40
28MAY26 24.00 C 0.00 0.00 0.00 0.05 -0.04 30 0 86 0
28MAY26 25.00 C 0.00 0.00 0.00 0.02 -0.02 31 0 130 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 164 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 47 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 254 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 45 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 5.31 -0.50 49 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 4.82 -0.51 46 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 4.34 -0.49 43 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 3.83 -0.50 37 0 2 0
29JUN26 17.50 C 0.00 0.00 0.00 3.24 -0.48 24 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 2.77 -0.47 24 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 2.32 -0.46 23 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 1.90 -0.45 23 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 1.56 -0.38 25 0 60 0
29JUN26 20.00 C 0.00 0.00 0.00 1.21 -0.41 24 0 92 0
29JUN26 21.00 C 0.00 0.00 0.00 0.67 -0.33 24 0 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.33 -0.23 24 0 122 0
29JUN26 23.00 C 0.34 0.34 0.34 0.14 -0.15 23 15 112 +2
29JUN26 24.00 C 0.00 0.00 0.00 0.06 -0.08 24 0 401 0
29JUN26 25.00 C 0.00 0.00 0.00 0.02 -0.04 23 0 267 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 322 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 268 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 50 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 23 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 22 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.37 -0.49 51 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.86 -0.49 46 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.36 -0.49 42 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.87 -0.48 38 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.40 -0.35 36 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.86 -0.44 29 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.45 -0.41 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.07 -0.39 29 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.78 -0.30 31 0 45 0
30JUL26 20.00 C 1.60 1.60 1.60 1.46 -0.33 30 15 465 +15
30JUL26 21.00 C 0.98 0.98 0.96 0.94 -0.27 30 60 84 +40
30JUL26 22.00 C 0.68 0.68 0.63 0.59 -0.18 30 40 45 +40
30JUL26 23.00 C 0.38 0.38 0.38 0.34 -0.14 29 15 31 +15
30JUL26 24.00 C 0.00 0.00 0.00 0.20 -0.08 30 0 1 0
30JUL26 25.00 C 0.00 0.00 0.00 0.11 -0.05 30 0 15 0
30JUL26 26.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.37 -0.49 45 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.87 -0.49 41 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.38 -0.48 38 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.90 -0.47 35 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.44 -0.35 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.93 -0.43 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.54 -0.41 29 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.18 -0.39 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 1.87 -0.35 29 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 1.58 -0.33 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 1.15 -0.27 29 0 206 0
29SEP26 22.00 C 0.00 0.00 0.00 0.80 -0.22 29 0 202 0
29SEP26 23.00 C 0.00 0.00 0.00 0.55 -0.17 29 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.37 -0.13 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.25 -0.09 29 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.16 -0.07 29 0 52 0
29SEP26 27.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 113 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 -0.03 29 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 -0.02 30 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 47 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.39 -0.48 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.90 -0.48 36 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.44 -0.46 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 3.99 -0.45 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.58 -0.31 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.10 -0.39 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.76 -0.37 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.45 -0.34 29 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.17 -0.32 29 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.89 -0.32 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 1.47 -0.27 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.12 -0.23 28 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.86 -0.19 28 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.66 -0.17 29 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.52 -0.12 29 0 34 0
30DEC26 26.00 C 0.00 0.00 0.00 0.39 -0.10 29 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.29 -0.07 29 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 -0.05 29 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.16 -0.04 29 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.12 -0.03 29 0 18 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 -0.02 29 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.39 -0.48 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.90 -0.50 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.44 -0.53 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.99 -0.55 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.62 -0.53 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.39 -0.27 30 0 35 0
30MAR27 18.50 C 0.00 0.00 0.00 2.97 -0.37 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.70 -0.33 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.43 -0.33 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.19 -0.31 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.76 -0.29 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 1.42 -0.25 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.14 -0.18 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.90 -0.22 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.76 -0.14 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.59 -0.13 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.47 -0.10 28 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.37 -0.08 28 0 18 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 -0.07 28 0 30 0
30MAR27 30.00 C 0.00 0.00 0.00 0.22 -0.06 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 -0.05 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 -0.04 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 -0.03 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
TOTAL CALL 373 8,724 +202
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 100 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 80 0 32 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29APR26 18.50 P 0.03 0.03 0.03 0.02 +0.01 49 1 33 +1
29APR26 19.00 P 0.06 0.06 0.06 0.04 +0.02 45 4 404 0
29APR26 19.50 P 0.12 0.12 0.12 0.10 +0.04 45 1 234 +1
29APR26 20.00 P 0.15 0.20 0.15 0.21 +0.08 44 22 386 -13
29APR26 21.00 P 0.60 0.68 0.60 0.66 +0.22 43 32 622 0
29APR26 22.00 P 0.00 0.00 0.00 1.43 +0.39 43 0 147 0
29APR26 23.00 P 0.00 0.00 0.00 2.37 +0.45 44 0 154 0
29APR26 24.00 P 0.00 0.00 0.00 3.36 +0.48 0 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 4.36 +0.48 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 5.36 +0.48 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 6.37 +0.49 96 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 7.37 +0.49 107 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 8.38 +0.50 126 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 9.38 +0.50 137 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 10.38 +0.50 147 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 11.36 +0.48 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 12.36 +0.48 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 13.36 +0.48 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 14.36 +0.48 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 15.36 +0.48 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 16.36 +0.48 0 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 37 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 33 0 36 0
28MAY26 17.00 P 0.04 0.04 0.04 0.01 0.00 29 1 29 0
28MAY26 17.50 P 0.00 0.00 0.00 0.03 +0.01 30 0 14 0
28MAY26 18.00 P 0.10 0.10 0.10 0.05 +0.01 29 5 76 +5
28MAY26 18.50 P 0.15 0.15 0.15 0.10 +0.03 29 2 20 +2
28MAY26 19.00 P 0.19 0.19 0.19 0.17 +0.04 29 15 134 -10
28MAY26 19.50 P 0.28 0.28 0.28 0.29 +0.08 29 15 123 +15
28MAY26 20.00 P 0.39 0.39 0.39 0.45 +0.11 29 1 96 +1
28MAY26 21.00 P 0.76 0.92 0.76 0.91 +0.21 28 75 158 +60
28MAY26 22.00 P 0.00 0.00 0.00 1.60 +0.34 29 0 184 0
28MAY26 23.00 P 0.00 0.00 0.00 2.44 +0.38 29 0 95 0
28MAY26 24.00 P 0.00 0.00 0.00 3.38 +0.44 30 0 81 0
28MAY26 25.00 P 0.00 0.00 0.00 4.36 +0.47 0 0 10 0
28MAY26 26.00 P 0.00 0.00 0.00 5.36 +0.48 0 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 6.37 +0.49 45 0 15 0
28MAY26 28.00 P 0.00 0.00 0.00 7.37 +0.49 50 0 15 0
28MAY26 29.00 P 0.00 0.00 0.00 8.38 +0.50 57 0 0 0
28MAY26 30.00 P 9.18 9.18 9.18 9.38 +0.50 62 1 0 0
28MAY26 31.00 P 0.00 0.00 0.00 10.38 +0.50 67 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 11.36 +0.48 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 12.36 +0.48 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 13.36 +0.48 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 14.36 +0.48 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 15.36 +0.48 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 16.36 +0.48 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 16.50 P 0.00 0.00 0.00 0.03 0.00 23 0 2 0
29JUN26 17.00 P 0.00 0.00 0.00 0.06 0.00 23 0 4 0
29JUN26 17.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 1 0
29JUN26 18.00 P 0.00 0.00 0.00 0.20 +0.04 24 0 18 0
29JUN26 18.50 P 0.00 0.00 0.00 0.30 +0.05 23 0 4 0
29JUN26 19.00 P 0.00 0.00 0.00 0.46 +0.08 23 0 62 0
29JUN26 19.50 P 0.52 0.52 0.52 0.66 +0.11 22 2 53 +2
29JUN26 20.00 P 0.00 0.00 0.00 0.91 +0.15 22 0 80 0
29JUN26 21.00 P 0.00 0.00 0.00 1.56 +0.25 22 0 306 0
29JUN26 22.00 P 0.00 0.00 0.00 2.34 +0.33 19 0 193 0
29JUN26 23.00 P 0.00 0.00 0.00 3.32 +0.49 23 0 132 0
29JUN26 24.00 P 0.00 0.00 0.00 4.28 +0.44 23 0 191 0
29JUN26 25.00 P 0.00 0.00 0.00 5.10 +0.30 0 0 317 0
29JUN26 26.00 P 0.00 0.00 0.00 6.06 +0.28 0 0 344 0
29JUN26 27.00 P 0.00 0.00 0.00 7.24 +0.47 0 0 251 0
29JUN26 28.00 P 0.00 0.00 0.00 8.24 +0.48 25 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 9.24 +0.49 34 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 10.23 +0.48 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.23 +0.48 37 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.22 +0.48 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 13.22 +0.48 38 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 14.21 +0.48 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 15.21 +0.48 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 16.21 +0.49 49 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 17.20 +0.48 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.07 +0.02 30 0 1 0
30JUL26 16.00 P 0.00 0.00 0.00 0.11 +0.03 29 0 2 0
30JUL26 16.50 P 0.18 0.18 0.18 0.17 +0.04 29 1 1 +1
30JUL26 17.00 P 0.00 0.00 0.00 0.25 +0.06 29 0 71 0
30JUL26 17.50 P 0.00 0.00 0.00 0.36 +0.08 30 0 6 0
30JUL26 18.00 P 0.42 0.42 0.42 0.47 +0.09 29 15 24 +15
30JUL26 18.50 P 0.00 0.00 0.00 0.63 +0.13 29 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.82 +0.15 29 0 15 0
30JUL26 19.50 P 1.01 1.01 1.01 1.05 +0.19 29 15 15 +15
30JUL26 20.00 P 1.16 1.21 1.15 1.30 +0.21 28 41 41 +39
30JUL26 21.00 P 0.00 0.00 0.00 1.91 +0.28 28 0 17 0
30JUL26 22.00 P 2.42 2.42 2.38 2.62 +0.33 27 16 47 +15
30JUL26 23.00 P 0.00 0.00 0.00 3.52 +0.48 29 0 3 0
30JUL26 24.00 P 0.00 0.00 0.00 4.28 +0.29 20 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.17 +0.37 0 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 6.10 +0.32 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.24 +0.47 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.24 +0.48 23 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.24 +0.49 29 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.23 +0.48 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.16 +0.02 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.23 +0.04 29 0 33 0
29SEP26 16.50 P 0.32 0.32 0.32 0.32 +0.05 29 3 15 +3
29SEP26 17.00 P 0.00 0.00 0.00 0.43 +0.08 29 0 21 0
29SEP26 17.50 P 0.00 0.00 0.00 0.55 +0.09 29 0 3 0
29SEP26 18.00 P 0.00 0.00 0.00 0.70 +0.11 28 0 4 0
29SEP26 18.50 P 0.85 0.85 0.85 0.87 +0.12 28 1 30 +1
29SEP26 19.00 P 0.00 0.00 0.00 1.07 +0.14 28 0 60 0
29SEP26 19.50 P 0.00 0.00 0.00 1.30 +0.16 28 0 7 0
29SEP26 20.00 P 0.00 0.00 0.00 1.56 +0.19 28 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 2.15 +0.24 27 0 205 0
29SEP26 22.00 P 0.00 0.00 0.00 2.91 +0.28 29 0 204 0
29SEP26 23.00 P 0.00 0.00 0.00 3.69 +0.33 29 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 4.40 +0.23 24 0 46 0
29SEP26 25.00 P 0.00 0.00 0.00 5.28 +0.40 20 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.19 +0.41 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.24 +0.47 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.24 +0.48 21 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.24 +0.49 25 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.23 +0.48 22 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.23 +0.48 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.22 +0.48 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.22 +0.48 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.21 +0.48 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.21 +0.48 32 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.21 +0.49 37 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.20 +0.48 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.33 +0.05 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.44 +0.07 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.56 +0.09 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.69 +0.09 29 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.86 +0.13 29 0 13 0
30DEC26 18.00 P 0.00 0.00 0.00 1.04 +0.16 29 0 18 0
30DEC26 18.50 P 0.00 0.00 0.00 1.24 +0.18 29 0 18 0
30DEC26 19.00 P 0.00 0.00 0.00 1.46 +0.21 29 0 25 0
30DEC26 19.50 P 0.00 0.00 0.00 1.71 +0.24 29 0 0 0
30DEC26 20.00 P 1.86 1.90 1.85 1.97 +0.26 29 6 64 +6
30DEC26 21.00 P 0.00 0.00 0.00 2.58 +0.28 29 0 78 0
30DEC26 22.00 P 0.00 0.00 0.00 3.18 +0.24 28 0 48 0
30DEC26 23.00 P 0.00 0.00 0.00 3.92 +0.29 28 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.73 +0.33 28 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.57 +0.35 28 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.46 +0.39 28 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.36 +0.41 27 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.27 +0.39 24 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.24 +0.47 22 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.23 +0.48 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.23 +0.48 25 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.22 +0.48 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.22 +0.48 27 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.21 +0.48 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.21 +0.48 28 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.21 +0.49 32 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.20 +0.48 0 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.46 +0.05 28 0 6 0
30MAR27 16.00 P 0.00 0.00 0.00 0.58 +0.07 28 0 18 0
30MAR27 16.50 P 0.00 0.00 0.00 0.72 +0.09 29 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.88 +0.12 29 0 4 0
30MAR27 17.50 P 0.00 0.00 0.00 1.04 +0.13 28 0 6 0
30MAR27 18.00 P 1.14 1.14 1.14 1.25 +0.15 29 1 14 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.45 +0.16 29 0 2 0
30MAR27 19.00 P 0.00 0.00 0.00 1.67 +0.18 28 0 4 0
30MAR27 19.50 P 0.00 0.00 0.00 1.94 +0.22 29 0 6 0
30MAR27 20.00 P 0.00 0.00 0.00 2.12 +0.16 28 0 29 0
30MAR27 21.00 P 0.00 0.00 0.00 2.78 +0.27 29 0 13 0
30MAR27 22.00 P 0.00 0.00 0.00 3.40 +0.26 28 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.11 +0.28 28 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.88 +0.31 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.68 +0.31 27 0 1 0
30MAR27 26.00 P 0.00 0.00 0.00 6.57 +0.38 28 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.42 +0.38 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.39 +0.46 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.33 +0.49 28 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.29 +0.52 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.27 +0.52 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.25 +0.51 29 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.23 +0.49 28 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.22 +0.49 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.21 +0.48 25 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.21 +0.49 29 0 0 0
TOTAL PUT 276 7,087 +160
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$ 412.20
24APR26 295.00 C 0.00 0.00 0.00 117.27 -4.37 239 0 0 0
24APR26 300.00 C 0.00 0.00 0.00 112.28 -4.36 232 0 0 0
24APR26 310.00 C 0.00 0.00 0.00 102.27 -4.37 206 0 0 0
24APR26 320.00 C 0.00 0.00 0.00 92.27 -4.33 185 0 0 0
24APR26 330.00 C 0.00 0.00 0.00 82.28 -4.32 167 0 0 0
24APR26 340.00 C 0.00 0.00 0.00 72.22 -4.43 0 0 0 0
24APR26 350.00 C 0.00 0.00 0.00 62.22 -4.43 0 0 0 0
24APR26 360.00 C 0.00 0.00 0.00 52.22 -4.43 0 0 0 0
24APR26 370.00 C 0.00 0.00 0.00 42.22 -4.44 0 0 0 0
24APR26 380.00 C 0.00 0.00 0.00 32.23 -4.45 53 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 22.23 -4.51 36 0 43 0
24APR26 400.00 C 12.54 12.54 12.54 12.66 -4.28 44 30 82 -30
24APR26 410.00 C 5.09 6.00 2.93 3.26 -4.53 22 127 547 -74
24APR26 420.00 C 0.50 0.67 0.17 0.31 -0.97 28 578 2,435 +191
24APR26 430.00 C 0.00 0.00 0.00 0.04 -0.17 36 0 384 0
24APR26 440.00 C 0.00 0.00 0.00 0.01 -0.04 45 0 104 0
24APR26 450.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
24APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
24APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
24APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
24APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
24APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
24APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 154 0 0 0
24APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 132.38 -4.33 115 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 127.41 -4.30 115 0 11 0
29APR26 290.00 C 0.00 0.00 0.00 122.41 -4.31 109 0 11 0
29APR26 295.00 C 0.00 0.00 0.00 117.92 -3.80 134 0 11 0
29APR26 300.00 C 0.00 0.00 0.00 112.93 -3.80 129 0 11 0
29APR26 310.00 C 0.00 0.00 0.00 102.93 -3.80 117 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 92.94 -3.80 106 0 30 0
29APR26 330.00 C 0.00 0.00 0.00 82.95 -3.81 95 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 72.35 -4.41 53 0 1 0
29APR26 350.00 C 0.00 0.00 0.00 62.36 -4.40 47 0 76 0
29APR26 360.00 C 0.00 0.00 0.00 52.39 -4.39 43 0 95 0
29APR26 370.00 C 0.00 0.00 0.00 42.45 -4.36 39 0 687 0
29APR26 380.00 C 32.45 32.45 32.45 32.58 -4.33 34 30 1,777 0
29APR26 390.00 C 0.00 0.00 0.00 22.89 -4.29 30 0 1,041 0
29APR26 400.00 C 15.09 16.38 12.93 14.10 -3.81 28 222 3,745 0
29APR26 410.00 C 7.00 7.70 5.50 6.01 -3.45 22 1,964 4,375 -363
29APR26 420.00 C 2.78 3.00 1.72 2.05 -1.61 23 800 7,705 +6
29APR26 430.00 C 0.70 0.70 0.49 0.54 -0.62 24 108 4,175 -10
29APR26 440.00 C 0.00 0.00 0.00 0.14 -0.17 26 0 3,188 0
29APR26 450.00 C 0.00 0.00 0.00 0.04 -0.03 28 0 2,752 0
29APR26 460.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 1,327 0
29APR26 470.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2,182 0
29APR26 480.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1,712 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,290 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10,304 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,273 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4,139 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,077 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 67 0 400 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 71 0 272 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 75 0 260 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 79 0 352 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 83 0 1,038 0
30APR26 295.00 C 0.00 0.00 0.00 117.92 -3.83 124 0 0 0
30APR26 300.00 C 0.00 0.00 0.00 112.93 -3.83 119 0 0 0
30APR26 310.00 C 0.00 0.00 0.00 102.93 -3.84 108 0 0 0
30APR26 320.00 C 0.00 0.00 0.00 92.94 -3.84 98 0 0 0
30APR26 330.00 C 0.00 0.00 0.00 82.95 -3.85 88 0 0 0
30APR26 340.00 C 0.00 0.00 0.00 72.37 -4.42 48 0 0 0
30APR26 350.00 C 0.00 0.00 0.00 62.38 -4.42 43 0 0 0
30APR26 360.00 C 0.00 0.00 0.00 52.42 -4.41 40 0 0 0
30APR26 370.00 C 0.00 0.00 0.00 42.49 -4.40 36 0 0 0
30APR26 380.00 C 0.00 0.00 0.00 32.64 -4.39 33 0 0 0
30APR26 390.00 C 0.00 0.00 0.00 23.02 -4.33 29 0 0 0
30APR26 400.00 C 0.00 0.00 0.00 14.31 -3.60 27 0 162 0
30APR26 410.00 C 8.04 8.77 6.25 6.49 -3.13 22 37 110 +31
30APR26 420.00 C 3.09 3.37 2.23 2.41 -1.27 23 1,483 367 -189
30APR26 430.00 C 1.00 1.00 0.84 0.73 -0.69 24 126 362 +125
30APR26 440.00 C 0.31 0.31 0.31 0.20 -0.34 25 5 34 +5
30APR26 450.00 C 0.00 0.00 0.00 0.06 -0.15 27 0 0 0
30APR26 460.00 C 0.00 0.00 0.00 0.02 -0.08 29 0 0 0
30APR26 470.00 C 0.00 0.00 0.00 0.01 -0.04 32 0 0 0
30APR26 480.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 0 0
30APR26 490.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 133.15 -4.28 57 0 30 0
28MAY26 285.00 C 0.00 0.00 0.00 128.14 -4.32 54 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 123.20 -4.29 53 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 118.73 -3.79 59 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 113.26 -4.29 49 0 30 0
28MAY26 310.00 C 0.00 0.00 0.00 103.83 -3.79 52 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 93.89 -3.80 48 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 83.96 -3.80 43 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 73.08 -4.46 27 0 0 0
28MAY26 350.00 C 0.00 0.00 0.00 63.22 -4.49 26 0 92 0
28MAY26 360.00 C 0.00 0.00 0.00 53.49 -4.49 25 0 305 0
28MAY26 370.00 C 0.00 0.00 0.00 43.98 -4.46 24 0 339 0
28MAY26 380.00 C 0.00 0.00 0.00 34.85 -4.36 23 0 486 0
28MAY26 390.00 C 28.94 28.94 28.39 26.31 -4.15 22 60 1,328 -20
28MAY26 400.00 C 19.63 20.83 19.00 18.98 -4.12 22 152 2,493 +60
28MAY26 410.00 C 13.11 14.00 11.75 12.56 -2.35 21 161 3,600 +7
28MAY26 420.00 C 8.30 8.93 7.28 7.71 -1.59 21 434 6,727 -26
28MAY26 430.00 C 4.98 5.14 4.64 4.47 -1.48 20 131 2,135 +18
28MAY26 440.00 C 3.12 3.12 2.45 2.66 -1.05 21 152 3,618 +126
28MAY26 450.00 C 1.80 1.80 1.50 1.42 -0.85 21 11 2,982 +5
28MAY26 460.00 C 1.01 1.06 0.99 0.72 -0.66 21 610 6,772 +488
28MAY26 470.00 C 0.80 0.80 0.78 0.35 -0.53 22 15 3,068 0
28MAY26 480.00 C 0.00 0.00 0.00 0.16 -0.37 22 0 3,359 0
28MAY26 490.00 C 0.00 0.00 0.00 0.08 -0.25 22 0 2,383 0
28MAY26 500.00 C 0.37 0.37 0.37 0.04 -0.16 23 36 484 +30
28MAY26 510.00 C 0.00 0.00 0.00 0.02 -0.11 23 0 3,362 0
28MAY26 520.00 C 0.00 0.00 0.00 0.01 -0.07 24 0 440 0
28MAY26 530.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 255 0
28MAY26 540.00 C 0.22 0.22 0.22 0.01 -0.03 27 5 124 0
28MAY26 550.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 100 0
28MAY26 560.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 480 0
28MAY26 570.00 C 0.00 0.00 0.00 0.01 0.00 32 0 195 0
28MAY26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 497 0
28MAY26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.01 0.00 37 0 437 0
29JUN26 220.00 C 0.00 0.00 0.00 194.11 -3.77 75 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 189.14 -3.78 73 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 184.18 -3.77 71 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 179.22 -3.78 69 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 174.26 -3.78 67 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 169.30 -3.78 65 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 164.35 -3.78 63 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 159.39 -3.78 61 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 154.44 -3.78 59 0 0 0
29JUN26 265.00 C 0.00 0.00 0.00 149.48 -3.78 57 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 144.53 -3.78 55 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 139.58 -3.78 53 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 134.62 -3.79 52 0 8 0
29JUN26 285.00 C 0.00 0.00 0.00 129.67 -3.78 50 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 124.21 -4.29 44 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 119.26 -4.29 42 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 113.92 -4.68 36 0 201 0
29JUN26 310.00 C 0.00 0.00 0.00 104.46 -4.28 38 0 60 0
29JUN26 320.00 C 0.00 0.00 0.00 94.85 -4.14 37 0 0 0
29JUN26 330.00 C 0.00 0.00 0.00 85.13 -4.12 34 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 74.53 -4.08 27 0 94 0
29JUN26 350.00 C 0.00 0.00 0.00 65.07 -3.98 26 0 102 0
29JUN26 360.00 C 0.00 0.00 0.00 55.86 -3.89 25 0 1,342 0
29JUN26 370.00 C 0.00 0.00 0.00 46.99 -3.70 25 0 935 0
29JUN26 380.00 C 0.00 0.00 0.00 38.56 -3.56 24 0 1,288 0
29JUN26 390.00 C 32.68 32.68 32.68 30.72 -3.41 23 30 1,075 0
29JUN26 400.00 C 24.94 24.94 24.94 24.13 -2.22 23 2 3,746 -2
29JUN26 410.00 C 19.14 19.69 17.38 17.74 -2.32 22 378 3,310 +198
29JUN26 420.00 C 14.03 14.43 12.86 13.15 -1.49 22 208 7,032 -84
29JUN26 430.00 C 9.87 10.55 9.40 9.40 -1.15 22 86 2,366 +56
29JUN26 440.00 C 7.25 7.55 7.25 6.62 -1.03 22 15 1,633 +13
29JUN26 450.00 C 5.10 5.10 4.69 4.53 -0.94 22 10 3,719 -3
29JUN26 460.00 C 0.00 0.00 0.00 3.03 -0.69 22 0 4,102 0
29JUN26 470.00 C 2.64 2.64 2.43 1.99 -0.47 22 20 2,933 +13
29JUN26 480.00 C 0.00 0.00 0.00 1.29 -0.31 23 0 4,885 0
29JUN26 490.00 C 0.00 0.00 0.00 0.82 -0.20 23 0 4,523 0
29JUN26 500.00 C 1.17 1.17 1.05 0.51 -0.13 23 38 2,101 +36
29JUN26 510.00 C 0.00 0.00 0.00 0.32 -0.07 23 0 614 0
29JUN26 520.00 C 0.00 0.00 0.00 0.19 -0.05 23 0 1,530 0
29JUN26 530.00 C 0.00 0.00 0.00 0.12 -0.02 23 0 3,266 0
29JUN26 540.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 1,292 0
29JUN26 550.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 244 0
29JUN26 560.00 C 0.00 0.00 0.00 0.02 -0.01 23 0 431 0
29JUN26 570.00 C 0.00 0.00 0.00 0.01 -0.01 23 0 251 0
29JUN26 580.00 C 0.00 0.00 0.00 0.01 0.00 24 0 350 0
29JUN26 590.00 C 0.00 0.00 0.00 0.01 0.00 25 0 10 0
29JUN26 600.00 C 0.00 0.00 0.00 0.01 0.00 26 0 168 0
30JUL26 280.00 C 0.00 0.00 0.00 134.97 -4.37 41 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 130.06 -4.37 40 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 125.45 -4.08 41 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 120.57 -4.12 40 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 115.71 -4.11 38 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 106.02 -4.11 36 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 96.40 -4.09 34 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 86.85 -4.08 32 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 75.99 -5.50 26 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 66.89 -3.84 25 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 58.12 -3.70 25 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 49.76 -3.55 25 0 30 0
30JUL26 380.00 C 0.00 0.00 0.00 41.90 -3.39 24 0 90 0
30JUL26 390.00 C 0.00 0.00 0.00 34.63 -3.23 24 0 155 0
30JUL26 400.00 C 0.00 0.00 0.00 28.66 -2.10 24 0 955 0
30JUL26 410.00 C 23.38 24.50 22.79 22.67 -2.08 23 312 1,538 +240
30JUL26 420.00 C 18.35 19.19 17.39 17.80 -1.70 23 418 1,077 +241
30JUL26 430.00 C 14.23 14.94 13.70 13.70 -1.55 23 110 1,395 +60
30JUL26 440.00 C 11.71 11.75 11.71 10.58 -1.33 23 60 1,027 +60
30JUL26 450.00 C 0.00 0.00 0.00 7.91 -1.26 23 0 316 0
30JUL26 460.00 C 0.00 0.00 0.00 5.82 -1.14 23 0 256 0
30JUL26 470.00 C 5.30 5.30 5.30 4.22 -0.91 23 3 356 0
30JUL26 480.00 C 4.17 4.17 4.17 3.01 -0.71 23 30 265 0
30JUL26 490.00 C 2.98 2.98 2.98 2.11 -0.55 23 30 350 0
30JUL26 500.00 C 2.60 2.60 2.58 1.46 -0.42 23 65 552 +56
30JUL26 510.00 C 0.00 0.00 0.00 1.00 -0.31 23 0 138 0
30JUL26 520.00 C 0.00 0.00 0.00 0.67 -0.23 23 0 220 0
30JUL26 530.00 C 0.00 0.00 0.00 0.45 -0.16 23 0 70 0
30JUL26 540.00 C 0.00 0.00 0.00 0.28 -0.13 23 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 136.28 -4.29 38 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 131.46 -4.29 38 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 126.66 -4.28 37 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 122.36 -3.79 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 117.58 -3.78 37 0 61 0
29SEP26 310.00 C 0.00 0.00 0.00 107.70 -4.16 34 0 10 0
29SEP26 320.00 C 0.00 0.00 0.00 98.71 -3.74 33 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 89.26 -3.93 31 0 60 0
29SEP26 340.00 C 0.00 0.00 0.00 77.68 -6.45 25 0 121 0
29SEP26 350.00 C 0.00 0.00 0.00 69.07 -5.58 24 0 357 0
29SEP26 360.00 C 0.00 0.00 0.00 60.88 -4.40 24 0 342 0
29SEP26 370.00 C 0.00 0.00 0.00 53.16 -4.16 24 0 227 0
29SEP26 380.00 C 0.00 0.00 0.00 45.97 -3.92 24 0 315 0
29SEP26 390.00 C 0.00 0.00 0.00 39.44 -3.52 24 0 704 0
29SEP26 400.00 C 35.59 35.81 35.59 34.41 -2.22 25 60 1,042 +60
29SEP26 410.00 C 0.00 0.00 0.00 28.95 -1.75 25 0 3,000 0
29SEP26 420.00 C 0.00 0.00 0.00 24.13 -1.64 25 0 3,857 0
29SEP26 430.00 C 19.80 20.05 19.80 19.99 -1.44 25 3 933 0
29SEP26 440.00 C 0.00 0.00 0.00 16.43 -1.50 25 0 2,778 0
29SEP26 450.00 C 0.00 0.00 0.00 13.33 -1.46 25 0 2,622 0
29SEP26 460.00 C 11.35 11.35 11.35 10.77 -1.25 25 4 563 0
29SEP26 470.00 C 0.00 0.00 0.00 8.65 -0.99 24 0 1,872 0
29SEP26 480.00 C 0.00 0.00 0.00 6.83 -0.88 24 0 720 0
29SEP26 490.00 C 0.00 0.00 0.00 5.42 -0.72 24 0 2,405 0
29SEP26 500.00 C 0.00 0.00 0.00 4.25 -0.54 24 0 722 0
29SEP26 510.00 C 0.00 0.00 0.00 3.26 -0.53 24 0 631 0
29SEP26 520.00 C 3.91 3.91 3.91 2.57 -0.37 24 50 565 +50
29SEP26 530.00 C 0.00 0.00 0.00 1.95 -0.31 24 0 237 0
29SEP26 540.00 C 0.00 0.00 0.00 1.51 -0.24 24 0 221 0
29SEP26 550.00 C 0.00 0.00 0.00 1.11 -0.16 24 0 259 0
29SEP26 560.00 C 0.00 0.00 0.00 0.83 -0.16 24 0 258 0
29SEP26 570.00 C 0.00 0.00 0.00 0.63 -0.11 24 0 555 0
29SEP26 580.00 C 0.00 0.00 0.00 0.46 -0.10 24 0 544 0
29SEP26 590.00 C 0.00 0.00 0.00 0.36 -0.06 24 0 10 0
29SEP26 600.00 C 0.00 0.00 0.00 0.25 -0.07 24 0 538 0
30DEC26 280.00 C 0.00 0.00 0.00 136.86 -4.20 34 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 132.17 -4.19 34 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 127.61 -4.13 33 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 122.99 -4.12 33 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 118.42 -4.09 32 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 109.40 -4.05 32 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 100.59 -3.99 31 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 92.05 -3.90 30 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 83.57 -4.00 29 0 288 0
30DEC26 350.00 C 0.00 0.00 0.00 73.38 -4.75 26 0 59 0
30DEC26 360.00 C 0.00 0.00 0.00 65.94 -4.46 26 0 15 0
30DEC26 370.00 C 0.00 0.00 0.00 58.96 -4.25 26 0 62 0
30DEC26 380.00 C 0.00 0.00 0.00 52.56 -3.79 26 0 39 0
30DEC26 390.00 C 0.00 0.00 0.00 46.44 -3.43 25 0 174 0
30DEC26 400.00 C 42.60 42.60 42.60 42.24 -2.36 26 9 2,163 +9
30DEC26 410.00 C 36.97 36.97 36.97 37.01 -2.37 26 1 2,848 -1
30DEC26 420.00 C 0.00 0.00 0.00 32.27 -2.03 26 0 3,087 0
30DEC26 430.00 C 29.22 29.22 29.22 28.18 -1.70 26 1 946 +1
30DEC26 440.00 C 0.00 0.00 0.00 24.40 -1.69 26 0 1,054 0
30DEC26 450.00 C 0.00 0.00 0.00 21.20 -1.38 26 0 1,086 0
30DEC26 460.00 C 0.00 0.00 0.00 18.17 -1.38 26 0 234 0
30DEC26 470.00 C 0.00 0.00 0.00 15.72 -1.09 26 0 145 0
30DEC26 480.00 C 15.20 15.20 15.20 13.36 -1.09 25 1 227 +1
30DEC26 490.00 C 0.00 0.00 0.00 11.49 -0.84 25 0 81 0
30DEC26 500.00 C 11.80 11.80 11.80 9.70 -0.85 25 1 605 +1
30DEC26 510.00 C 0.00 0.00 0.00 8.29 -0.63 25 0 143 0
30DEC26 520.00 C 9.00 9.00 9.00 6.98 -0.64 25 10 376 +10
30DEC26 530.00 C 0.00 0.00 0.00 5.90 -0.46 25 0 203 0
30DEC26 540.00 C 0.00 0.00 0.00 4.97 -0.47 25 0 175 0
30DEC26 550.00 C 6.00 6.20 6.00 4.01 -0.51 25 101 175 +78
30DEC26 560.00 C 5.50 5.50 5.50 3.39 -0.33 25 2 498 -2
30MAR27 280.00 C 0.00 0.00 0.00 138.88 -3.51 33 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 134.39 -4.18 33 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 129.92 -4.17 32 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 125.51 -4.14 32 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 121.14 -4.12 32 0 3 0
30MAR27 310.00 C 0.00 0.00 0.00 112.44 -3.90 31 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 103.94 -3.68 30 0 38 0
30MAR27 330.00 C 0.00 0.00 0.00 95.68 -3.70 29 0 90 0
30MAR27 340.00 C 0.00 0.00 0.00 88.01 -3.46 29 0 223 0
30MAR27 350.00 C 0.00 0.00 0.00 78.20 -5.70 26 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 71.49 -3.14 26 0 2 0
30MAR27 370.00 C 0.00 0.00 0.00 65.06 -2.92 26 0 710 0
30MAR27 380.00 C 0.00 0.00 0.00 59.10 -1.06 26 0 745 0
30MAR27 390.00 C 0.00 0.00 0.00 53.47 -2.65 26 0 192 0
30MAR27 400.00 C 0.00 0.00 0.00 48.99 -1.64 26 0 940 0
30MAR27 410.00 C 0.00 0.00 0.00 43.95 -1.88 26 0 2,981 0
30MAR27 420.00 C 0.00 0.00 0.00 39.39 -1.72 26 0 2,056 0
30MAR27 430.00 C 35.62 35.62 35.62 35.23 -1.41 26 5 195 -5
30MAR27 440.00 C 0.00 0.00 0.00 31.53 -1.54 26 0 185 0
30MAR27 450.00 C 0.00 0.00 0.00 28.22 -1.41 26 0 409 0
30MAR27 460.00 C 0.00 0.00 0.00 25.26 -1.30 26 0 613 0
30MAR27 470.00 C 0.00 0.00 0.00 22.62 -1.20 26 0 164 0
30MAR27 480.00 C 0.00 0.00 0.00 20.11 -1.24 26 0 243 0
30MAR27 490.00 C 0.00 0.00 0.00 17.80 -1.38 26 0 186 0
30MAR27 500.00 C 0.00 0.00 0.00 15.62 -1.36 26 0 327 0
30MAR27 510.00 C 0.00 0.00 0.00 13.88 -1.17 26 0 92 0
30MAR27 520.00 C 12.80 12.80 12.80 12.13 -1.17 26 5 24 +5
30MAR27 530.00 C 0.00 0.00 0.00 10.68 -0.91 26 0 56 0
30MAR27 540.00 C 9.95 9.95 9.95 9.13 -0.88 26 5 115 +5
TOTAL CALL 9,350 220,279 +1,476
24APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
24APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 197 0 0 0
24APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
24APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
24APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
24APR26 340.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
24APR26 350.00 P 0.00 0.00 0.00 0.01 0.00 106 0 150 0
24APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 89 0 69 0
24APR26 370.00 P 0.00 0.00 0.00 0.01 -0.01 73 0 15 0
24APR26 380.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 67 0
24APR26 390.00 P 0.09 0.09 0.07 0.01 -0.08 39 11 438 0
24APR26 400.00 P 0.15 0.15 0.14 0.07 -0.21 30 24 1,517 -24
24APR26 410.00 P 1.10 1.60 0.60 0.92 -0.18 21 593 705 +207
24APR26 420.00 P 6.45 8.66 5.08 8.10 +3.28 28 549 230 +53
24APR26 430.00 P 14.90 14.90 14.90 17.82 +3.84 35 30 52 -9
24APR26 440.00 P 0.00 0.00 0.00 27.80 +4.38 0 0 0 0
24APR26 450.00 P 0.00 0.00 0.00 37.80 +4.40 0 0 0 0
24APR26 460.00 P 0.00 0.00 0.00 47.80 +4.40 0 0 0 0
24APR26 470.00 P 0.00 0.00 0.00 57.80 +4.40 0 0 0 0
24APR26 480.00 P 0.00 0.00 0.00 67.80 +4.40 0 0 0 0
24APR26 490.00 P 0.00 0.00 0.00 77.80 +4.40 0 0 0 0
24APR26 500.00 P 0.00 0.00 0.00 87.80 +4.30 0 0 0 0
24APR26 510.00 P 0.00 0.00 0.00 97.80 +4.30 0 0 0 0
24APR26 520.00 P 0.00 0.00 0.00 107.80 +4.30 0 0 0 0
24APR26 530.00 P 0.00 0.00 0.00 117.80 +4.30 0 0 0 0
24APR26 540.00 P 0.00 0.00 0.00 127.80 +4.30 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 96 0 44 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 88 0 156 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 84 0 55 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 80 0 570 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 73 0 399 0
29APR26 320.00 P 0.04 0.04 0.04 0.01 0.00 65 10 1,204 -10
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 58 0 397 0
29APR26 340.00 P 0.00 0.00 0.00 0.02 +0.01 54 0 1,156 0
29APR26 350.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 2,152 0
29APR26 360.00 P 0.09 0.09 0.09 0.06 +0.04 44 10 3,252 0
29APR26 370.00 P 0.15 0.15 0.09 0.11 +0.06 39 22 2,347 -17
29APR26 380.00 P 0.14 0.14 0.14 0.22 +0.08 34 70 4,107 -10
29APR26 390.00 P 0.40 0.52 0.31 0.52 +0.13 30 505 5,879 -273
29APR26 400.00 P 1.00 1.25 0.80 1.30 +0.20 25 215 5,580 -21
29APR26 410.00 P 3.08 4.04 2.47 3.37 +0.37 21 920 4,640 +4
29APR26 420.00 P 7.00 9.78 7.00 9.38 +2.17 21 155 2,151 -36
29APR26 430.00 P 15.23 15.23 15.23 18.25 +3.53 24 30 1,174 +30
29APR26 440.00 P 0.00 0.00 0.00 27.86 +4.28 26 0 656 0
29APR26 450.00 P 35.16 37.33 35.16 37.80 +4.40 0 149 632 +105
29APR26 460.00 P 0.00 0.00 0.00 47.80 +4.40 0 0 0 0
29APR26 470.00 P 0.00 0.00 0.00 57.80 +4.40 0 0 0 0
29APR26 480.00 P 0.00 0.00 0.00 67.80 +4.40 0 0 0 0
29APR26 490.00 P 0.00 0.00 0.00 77.80 +4.40 0 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 87.80 +4.30 0 0 0 0
29APR26 510.00 P 0.00 0.00 0.00 97.80 +4.30 0 0 0 0
29APR26 520.00 P 0.00 0.00 0.00 107.80 +4.30 0 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 117.80 +4.30 0 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 127.80 +4.30 0 0 0 0
29APR26 550.00 P 0.00 0.00 0.00 137.80 +4.30 0 0 0 0
29APR26 560.00 P 0.00 0.00 0.00 147.80 +4.30 0 0 0 0
29APR26 570.00 P 0.00 0.00 0.00 157.80 +4.30 0 0 0 0
29APR26 580.00 P 0.00 0.00 0.00 167.80 +4.31 0 0 0 0
30APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30APR26 340.00 P 0.00 0.00 0.00 0.02 +0.01 50 0 0 0
30APR26 350.00 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30APR26 360.00 P 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30APR26 370.00 P 0.00 0.00 0.00 0.12 +0.02 36 0 10 0
30APR26 380.00 P 0.00 0.00 0.00 0.26 +0.02 32 0 0 0
30APR26 390.00 P 0.00 0.00 0.00 0.62 +0.08 29 0 63 0
30APR26 400.00 P 1.06 1.50 1.06 1.53 +0.26 25 221 315 +157
30APR26 410.00 P 3.05 4.54 2.97 3.80 +0.59 21 369 141 +79
30APR26 420.00 P 0.00 0.00 0.00 9.72 +2.51 21 0 106 0
30APR26 430.00 P 0.00 0.00 0.00 18.41 +3.27 24 0 37 0
30APR26 440.00 P 0.00 0.00 0.00 27.90 +4.09 25 0 0 0
30APR26 450.00 P 0.00 0.00 0.00 37.80 +4.29 0 0 0 0
30APR26 460.00 P 0.00 0.00 0.00 47.80 +4.39 0 0 0 0
30APR26 470.00 P 0.00 0.00 0.00 57.80 +4.40 0 0 0 0
30APR26 480.00 P 0.00 0.00 0.00 67.80 +4.40 0 0 0 0
30APR26 490.00 P 0.00 0.00 0.00 77.80 +4.40 0 0 0 0
30APR26 500.00 P 0.00 0.00 0.00 87.80 +4.30 0 0 0 0
30APR26 510.00 P 0.00 0.00 0.00 97.80 +4.30 0 0 0 0
30APR26 520.00 P 0.00 0.00 0.00 107.80 +4.30 0 0 0 0
30APR26 530.00 P 0.00 0.00 0.00 117.80 +4.30 0 0 0 0
30APR26 540.00 P 0.00 0.00 0.00 127.80 +4.30 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 0.01 0.00 40 0 17 0
28MAY26 285.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 0.01 0.00 36 0 113 0
28MAY26 295.00 P 0.00 0.00 0.00 0.01 0.00 35 0 163 0
28MAY26 300.00 P 0.00 0.00 0.00 0.01 0.00 33 0 332 0
28MAY26 310.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 242 0
28MAY26 320.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 263 0
28MAY26 330.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 1,363 0
28MAY26 340.00 P 0.00 0.00 0.00 0.11 -0.04 27 0 1,476 0
28MAY26 350.00 P 0.00 0.00 0.00 0.23 -0.07 26 0 1,067 0
28MAY26 360.00 P 0.83 0.83 0.80 0.49 -0.07 25 20 2,126 -13
28MAY26 370.00 P 0.00 0.00 0.00 0.97 0.00 24 0 3,365 0
28MAY26 380.00 P 1.60 1.90 1.58 1.76 +0.08 23 71 3,958 0
28MAY26 390.00 P 2.83 3.26 2.61 3.13 +0.24 22 89 3,905 +8
28MAY26 400.00 P 4.50 5.50 4.50 5.42 +0.65 21 399 4,795 +263
28MAY26 410.00 P 7.90 9.30 7.60 8.87 +1.04 20 375 4,695 +154
28MAY26 420.00 P 12.00 14.87 12.00 14.24 +1.77 20 232 1,782 -59
28MAY26 430.00 P 19.50 19.50 19.50 21.59 +2.69 21 5 1,313 +5
28MAY26 440.00 P 0.00 0.00 0.00 29.63 +3.24 21 0 121 0
28MAY26 450.00 P 35.90 36.35 35.90 38.32 +3.31 20 147 313 +147
28MAY26 460.00 P 0.00 0.00 0.00 47.99 +3.83 21 0 231 0
28MAY26 470.00 P 0.00 0.00 0.00 57.81 +4.11 22 0 273 0
28MAY26 480.00 P 0.00 0.00 0.00 67.80 +4.32 0 0 0 0
28MAY26 490.00 P 0.00 0.00 0.00 77.80 +4.40 0 1 1 +1
28MAY26 500.00 P 0.00 0.00 0.00 87.80 +4.25 0 0 0 0
28MAY26 510.00 P 0.00 0.00 0.00 97.80 +4.25 0 0 0 0
28MAY26 520.00 P 0.00 0.00 0.00 107.80 +4.25 0 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 117.80 +4.25 0 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 127.80 +4.26 0 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 137.80 +4.26 0 0 0 0
28MAY26 560.00 P 0.00 0.00 0.00 147.80 +4.26 0 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 157.80 +4.26 0 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 167.80 +4.26 0 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 177.80 +4.26 0 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 187.80 +4.26 0 0 0 0
29JUN26 220.00 P 0.00 0.00 0.00 0.01 0.00 46 0 438 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 44 0 89 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 41 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 253 0
29JUN26 255.00 P 0.00 0.00 0.00 0.01 0.00 35 0 73 0
29JUN26 260.00 P 0.00 0.00 0.00 0.01 0.00 34 0 185 0
29JUN26 265.00 P 0.00 0.00 0.00 0.01 0.00 33 0 96 0
29JUN26 270.00 P 0.00 0.00 0.00 0.01 0.00 31 0 202 0
29JUN26 275.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 0.03 +0.02 32 0 164 0
29JUN26 285.00 P 0.00 0.00 0.00 0.04 +0.03 31 0 315 0
29JUN26 290.00 P 0.00 0.00 0.00 0.06 +0.05 31 0 382 0
29JUN26 295.00 P 0.00 0.00 0.00 0.08 +0.06 31 0 187 0
29JUN26 300.00 P 0.00 0.00 0.00 0.11 +0.07 30 0 318 0
29JUN26 310.00 P 0.00 0.00 0.00 0.19 +0.11 30 0 751 0
29JUN26 320.00 P 0.00 0.00 0.00 0.32 +0.16 29 0 858 0
29JUN26 330.00 P 0.00 0.00 0.00 0.54 +0.25 28 0 2,928 0
29JUN26 340.00 P 1.05 1.05 1.05 0.88 +0.35 27 2 2,462 0
29JUN26 350.00 P 1.41 1.55 1.41 1.40 +0.47 26 19 9,334 +15
29JUN26 360.00 P 2.27 2.27 2.27 2.16 +0.58 26 1 12,559 0
29JUN26 370.00 P 3.05 3.21 3.05 3.20 +0.63 25 32 4,649 +30
29JUN26 380.00 P 4.32 4.70 4.32 4.59 +0.58 23 58 4,349 +17
29JUN26 390.00 P 6.17 6.75 6.17 6.69 +0.75 23 405 4,968 +336
29JUN26 400.00 P 8.62 9.78 8.62 9.50 +0.84 22 269 5,814 +25
29JUN26 410.00 P 13.00 13.99 12.67 13.16 +0.86 21 167 2,782 +137
29JUN26 420.00 P 17.22 19.31 17.22 18.45 +1.49 21 179 5,294 -26
29JUN26 430.00 P 25.16 25.28 25.15 24.93 +1.84 21 65 1,516 +30
29JUN26 440.00 P 0.00 0.00 0.00 32.71 +2.51 22 0 742 0
29JUN26 450.00 P 0.00 0.00 0.00 40.77 +3.58 22 0 606 0
29JUN26 460.00 P 0.00 0.00 0.00 49.44 +3.84 22 0 1,087 0
29JUN26 470.00 P 0.00 0.00 0.00 58.58 +4.05 22 0 17 0
29JUN26 480.00 P 0.00 0.00 0.00 68.08 +4.21 22 0 62 0
29JUN26 490.00 P 0.00 0.00 0.00 77.84 +4.32 22 0 2 0
29JUN26 500.00 P 0.00 0.00 0.00 87.80 +4.25 0 0 30 0
29JUN26 510.00 P 0.00 0.00 0.00 97.80 +4.25 0 0 0 0
29JUN26 520.00 P 0.00 0.00 0.00 107.80 +4.25 0 0 0 0
29JUN26 530.00 P 0.00 0.00 0.00 117.80 +4.25 0 0 0 0
29JUN26 540.00 P 0.00 0.00 0.00 127.80 +4.26 0 0 0 0
29JUN26 550.00 P 0.00 0.00 0.00 137.80 +4.26 0 0 0 0
29JUN26 560.00 P 0.00 0.00 0.00 147.80 +4.26 0 0 0 0
29JUN26 570.00 P 0.00 0.00 0.00 157.80 +4.26 0 0 0 0
29JUN26 580.00 P 0.00 0.00 0.00 167.80 +4.26 0 0 0 0
29JUN26 590.00 P 0.00 0.00 0.00 177.80 +4.26 0 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 187.80 +4.26 0 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.07 +0.04 29 0 4 0
30JUL26 285.00 P 0.00 0.00 0.00 0.09 +0.05 28 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.13 +0.07 28 0 42 0
30JUL26 295.00 P 0.00 0.00 0.00 0.17 +0.09 28 0 30 0
30JUL26 300.00 P 0.00 0.00 0.00 0.23 +0.11 28 0 53 0
30JUL26 310.00 P 0.00 0.00 0.00 0.40 +0.17 27 0 226 0
30JUL26 320.00 P 1.19 1.22 1.19 0.66 +0.24 27 3 241 0
30JUL26 330.00 P 1.67 1.67 1.67 1.07 +0.33 26 10 64 0
30JUL26 340.00 P 0.00 0.00 0.00 1.68 +0.45 26 0 216 0
30JUL26 350.00 P 2.75 2.98 2.68 2.55 +0.58 26 185 431 +102
30JUL26 360.00 P 3.63 3.63 3.63 3.77 +0.73 25 30 428 +30
30JUL26 370.00 P 5.00 5.37 4.92 5.26 +0.73 25 86 953 +76
30JUL26 380.00 P 6.72 7.34 6.72 7.17 +0.64 24 58 842 +31
30JUL26 390.00 P 9.29 9.29 9.00 9.76 +0.74 23 35 1,018 +35
30JUL26 400.00 P 12.21 12.82 11.86 13.04 +1.04 23 246 1,563 +44
30JUL26 410.00 P 16.54 16.54 15.81 17.06 +1.12 22 200 1,798 +140
30JUL26 420.00 P 20.91 20.93 20.91 22.18 +1.23 22 60 550 +30
30JUL26 430.00 P 26.67 26.67 26.67 28.12 +1.69 22 30 240 +20
30JUL26 440.00 P 0.00 0.00 0.00 35.78 +2.20 23 0 147 0
30JUL26 450.00 P 0.00 0.00 0.00 43.28 +3.14 23 0 0 0
30JUL26 460.00 P 0.00 0.00 0.00 51.37 +3.44 23 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 59.95 +3.69 23 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 68.95 +3.87 23 0 0 0
30JUL26 490.00 P 75.08 75.08 75.08 78.30 +4.03 23 30 30 +30
30JUL26 500.00 P 84.57 84.57 84.57 87.93 +4.38 23 30 30 +30
30JUL26 510.00 P 94.41 94.41 94.41 97.80 +4.25 0 60 60 +60
30JUL26 520.00 P 0.00 0.00 0.00 107.80 +4.25 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 117.80 +3.77 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 127.80 +4.26 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 0.21 -0.17 25 0 72 0
29SEP26 285.00 P 0.00 0.00 0.00 0.28 -0.18 25 0 251 0
29SEP26 290.00 P 0.00 0.00 0.00 0.38 -0.22 25 0 302 0
29SEP26 295.00 P 0.00 0.00 0.00 0.51 -0.23 25 0 210 0
29SEP26 300.00 P 0.00 0.00 0.00 0.67 -0.30 25 0 757 0
29SEP26 310.00 P 0.00 0.00 0.00 1.12 -0.34 25 0 681 0
29SEP26 320.00 P 0.00 0.00 0.00 1.79 -0.33 25 0 4,293 0
29SEP26 330.00 P 0.00 0.00 0.00 2.74 -0.33 25 0 3,579 0
29SEP26 340.00 P 0.00 0.00 0.00 4.04 -0.27 25 0 2,084 0
29SEP26 350.00 P 6.64 6.64 6.64 5.74 -0.15 25 1 3,701 +1
29SEP26 360.00 P 0.00 0.00 0.00 7.91 +0.08 25 0 3,355 0
29SEP26 370.00 P 10.43 10.54 10.20 10.57 +0.59 25 43 4,573 +3
29SEP26 380.00 P 12.80 13.84 12.80 13.65 +0.84 25 403 2,206 +229
29SEP26 390.00 P 0.00 0.00 0.00 16.91 +0.91 24 0 2,557 0
29SEP26 400.00 P 20.10 20.10 20.10 20.94 +1.15 24 5 4,244 -5
29SEP26 410.00 P 25.91 25.91 25.91 25.73 +1.47 23 26 3,081 0
29SEP26 420.00 P 29.86 30.00 29.86 31.02 +1.53 23 6 3,665 -4
29SEP26 430.00 P 37.70 37.70 37.70 37.08 +1.80 23 1 393 +1
29SEP26 440.00 P 44.40 44.40 44.40 43.56 +2.01 23 1 1,788 +1
29SEP26 450.00 P 0.00 0.00 0.00 52.02 +3.14 24 0 228 0
29SEP26 460.00 P 0.00 0.00 0.00 59.62 +3.28 24 0 289 0
29SEP26 470.00 P 0.00 0.00 0.00 67.64 +3.53 24 0 536 0
29SEP26 480.00 P 0.00 0.00 0.00 75.92 +3.65 24 0 520 0
29SEP26 490.00 P 0.00 0.00 0.00 83.93 +3.15 23 0 211 0
29SEP26 500.00 P 0.00 0.00 0.00 93.61 +1.74 25 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 101.95 +3.57 23 0 789 0
29SEP26 520.00 P 0.00 0.00 0.00 111.24 +3.76 23 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 120.83 +3.92 23 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 130.35 +3.99 23 0 3 0
29SEP26 550.00 P 0.00 0.00 0.00 139.93 +4.03 23 0 87 0
29SEP26 560.00 P 0.00 0.00 0.00 149.58 +4.08 22 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 159.26 +4.11 21 0 10 0
29SEP26 580.00 P 0.00 0.00 0.00 168.98 +4.13 18 0 17 0
29SEP26 590.00 P 0.00 0.00 0.00 178.72 +4.15 0 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 188.48 +4.18 0 0 1 0
30DEC26 280.00 P 2.75 2.75 2.75 1.32 -0.59 27 3 202 +3
30DEC26 285.00 P 0.00 0.00 0.00 1.54 -0.69 27 0 33 0
30DEC26 290.00 P 3.41 3.41 3.41 1.93 -0.61 27 3 304 0
30DEC26 295.00 P 0.00 0.00 0.00 2.22 -0.74 26 0 356 0
30DEC26 300.00 P 0.00 0.00 0.00 2.65 -0.77 26 0 483 0
30DEC26 310.00 P 0.00 0.00 0.00 3.74 -0.81 26 0 2,944 0
30DEC26 320.00 P 0.00 0.00 0.00 5.10 -0.71 26 0 826 0
30DEC26 330.00 P 7.40 7.40 7.40 6.73 -0.35 26 1 939 -1
30DEC26 340.00 P 0.00 0.00 0.00 8.65 -0.01 26 0 662 0
30DEC26 350.00 P 0.00 0.00 0.00 10.92 +0.13 26 0 923 0
30DEC26 360.00 P 0.00 0.00 0.00 13.29 +0.20 26 0 675 0
30DEC26 370.00 P 16.19 16.38 16.16 16.06 +0.20 25 72 1,481 -50
30DEC26 380.00 P 18.95 18.95 18.95 19.61 +0.66 25 10 1,588 0
30DEC26 390.00 P 22.31 22.31 22.31 23.43 +1.02 25 1 1,534 +1
30DEC26 400.00 P 0.00 0.00 0.00 27.88 +1.50 25 0 1,896 0
30DEC26 410.00 P 31.15 31.15 31.15 32.67 +2.03 24 30 2,464 +30
30DEC26 420.00 P 38.00 38.00 38.00 37.90 +2.05 24 10 2,545 +10
30DEC26 430.00 P 43.06 43.06 43.06 43.77 +2.24 24 100 1,424 +100
30DEC26 440.00 P 48.40 49.54 48.10 50.02 +1.83 24 97 1,249 +12
30DEC26 450.00 P 0.00 0.00 0.00 56.61 +2.08 24 0 1,045 0
30DEC26 460.00 P 0.00 0.00 0.00 65.45 +3.17 25 0 360 0
30DEC26 470.00 P 0.00 0.00 0.00 73.08 +3.42 25 0 80 0
30DEC26 480.00 P 0.00 0.00 0.00 79.99 +2.61 24 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 88.22 +3.19 24 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 96.81 +3.36 25 0 545 0
30DEC26 510.00 P 0.00 0.00 0.00 105.31 +3.41 24 0 85 0
30DEC26 520.00 P 0.00 0.00 0.00 114.16 +3.52 24 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 123.17 +3.62 24 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 132.35 +3.74 24 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 141.59 +3.79 24 0 0 0
30DEC26 560.00 P 0.00 0.00 0.00 151.00 +3.90 24 0 0 0
30MAR27 280.00 P 4.65 4.65 4.65 2.50 +0.46 27 1 136 +1
30MAR27 285.00 P 0.00 0.00 0.00 2.86 +0.46 26 0 20 0
30MAR27 290.00 P 0.00 0.00 0.00 3.37 +0.53 26 0 144 0
30MAR27 295.00 P 0.00 0.00 0.00 3.87 +0.52 26 0 25 0
30MAR27 300.00 P 6.28 6.30 6.28 4.61 +0.74 26 12 223 +12
30MAR27 310.00 P 7.80 7.80 7.80 6.07 +0.71 26 10 26 +10
30MAR27 320.00 P 0.00 0.00 0.00 7.85 +0.92 26 0 308 0
30MAR27 330.00 P 0.00 0.00 0.00 9.83 +0.91 26 0 88 0
30MAR27 340.00 P 13.20 13.20 13.20 12.37 +1.13 26 5 42 +5
30MAR27 350.00 P 0.00 0.00 0.00 15.11 +1.25 26 0 366 0
30MAR27 360.00 P 0.00 0.00 0.00 18.37 +1.36 26 0 131 0
30MAR27 370.00 P 21.74 21.74 21.74 21.60 +1.25 26 1 508 +1
30MAR27 380.00 P 0.00 0.00 0.00 25.13 +0.88 26 0 619 0
30MAR27 390.00 P 29.07 29.07 29.07 29.37 +0.86 26 1 455 +1
30MAR27 400.00 P 33.88 33.88 33.88 33.82 +1.22 26 1 908 0
30MAR27 410.00 P 0.00 0.00 0.00 38.76 +0.88 25 0 3,036 0
30MAR27 420.00 P 0.00 0.00 0.00 44.10 +1.63 25 0 2,007 0
30MAR27 430.00 P 0.00 0.00 0.00 49.84 +0.97 25 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 56.20 +1.38 25 0 9 0
30MAR27 450.00 P 0.00 0.00 0.00 62.72 +1.37 25 0 25 0
30MAR27 460.00 P 0.00 0.00 0.00 70.01 +2.49 25 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 77.37 +2.66 26 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 84.96 +2.75 25 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 92.80 +2.89 26 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 100.85 +3.00 26 0 0 0
30MAR27 510.00 P 0.00 0.00 0.00 109.12 +3.13 25 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 117.57 +3.23 25 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 126.18 +3.29 25 0 78 0
30MAR27 540.00 P 0.00 0.00 0.00 134.97 +3.38 25 0 0 0
TOTAL PUT 8,326 225,066 +2,294
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$ 26.58
29APR26 18.50 C 0.00 0.00 0.00 8.09 +0.10 103 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.59 +0.10 95 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 7.09 +0.10 88 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.59 +0.10 81 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.59 +0.10 67 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.59 +0.10 53 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 3.59 +0.10 40 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.59 +0.10 28 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 1.59 +0.09 16 0 30 0
29APR26 26.00 C 0.49 0.49 0.49 0.66 +0.02 19 27 43 -18
29APR26 27.00 C 0.12 0.12 0.12 0.14 0.00 22 25 251 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 225 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 172 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 225 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 54 0 271 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 89 0 9 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 8.11 +0.10 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.61 +0.09 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 7.12 +0.10 45 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.62 +0.10 41 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.62 +0.13 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.62 +0.10 21 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 3.62 +0.09 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.64 +0.09 20 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 1.73 +0.08 21 0 60 0
28MAY26 26.00 C 0.72 0.94 0.72 0.97 +0.03 21 50 265 +50
28MAY26 27.00 C 0.00 0.00 0.00 0.44 +0.01 20 0 275 0
28MAY26 28.00 C 0.00 0.00 0.00 0.17 +0.01 21 0 258 0
28MAY26 29.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 203 0
28MAY26 30.00 C 0.00 0.00 0.00 0.02 0.00 22 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 10.61 +0.10 57 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 10.11 +0.10 51 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 9.61 +0.10 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 9.11 +0.10 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.61 +0.10 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 8.11 +0.10 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.61 +0.09 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 7.12 +0.10 40 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.62 +0.10 37 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 5.62 +0.12 30 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 4.62 +0.10 23 0 15 0
29JUN26 23.00 C 0.00 0.00 0.00 3.62 +0.09 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 2.65 +0.09 20 0 0 0
29JUN26 25.00 C 1.60 1.60 1.60 1.79 +0.05 21 11 75 0
29JUN26 26.00 C 0.89 0.89 0.89 1.05 +0.03 20 3 80 +3
29JUN26 27.00 C 0.00 0.00 0.00 0.56 +0.03 20 0 146 0
29JUN26 28.00 C 0.00 0.00 0.00 0.27 +0.01 20 0 364 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 +0.01 21 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 +0.01 21 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 26 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 8.11 +0.10 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.61 +0.09 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 7.12 +0.10 36 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.62 +0.10 33 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.62 +0.10 28 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.62 +0.10 21 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.63 +0.09 21 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 2.69 +0.09 21 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.89 +0.05 22 0 30 0
30JUL26 26.00 C 0.00 0.00 0.00 1.22 +0.04 21 0 8 0
30JUL26 27.00 C 0.73 0.73 0.73 0.75 +0.03 21 15 34 0
30JUL26 28.00 C 0.00 0.00 0.00 0.45 +0.02 21 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.26 +0.02 21 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.14 +0.01 21 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 9.11 +0.10 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.61 +0.10 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 8.11 +0.10 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.61 +0.09 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 7.12 +0.10 32 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 6.62 +0.10 29 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.62 +0.10 24 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 4.64 +0.09 24 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 3.73 +0.08 24 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 2.92 +0.07 24 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 2.25 +0.06 24 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.66 +0.04 23 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 1.25 +0.04 24 0 200 0
29SEP26 28.00 C 0.00 0.00 0.00 0.92 +0.03 24 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.66 +0.02 24 0 6 0
29SEP26 30.00 C 0.00 0.00 0.00 0.47 +0.02 24 0 8 0
29SEP26 31.00 C 0.00 0.00 0.00 0.33 +0.02 24 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 +0.01 24 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 0.00 24 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 8.11 +0.10 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.61 +0.09 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 7.12 +0.10 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.62 +0.10 24 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.64 +0.12 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.71 +0.09 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.89 +0.07 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.19 +0.06 23 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.59 +0.05 23 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.02 +0.04 22 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.60 +0.03 22 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 1.25 +0.03 22 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.96 +0.02 22 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.73 +0.02 22 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.56 +0.02 23 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.42 +0.01 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.22 0.00 22 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.13 +0.01 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 8.11 +0.10 0 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.62 +0.10 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.12 +0.10 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.64 +0.12 23 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.73 +0.18 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.77 -0.08 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.20 +0.06 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.56 +0.05 23 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.98 +0.04 23 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.40 +0.03 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.97 +0.02 22 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.62 +0.03 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.31 +0.02 22 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.06 +0.02 22 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.84 +0.01 22 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.67 +0.01 23 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.53 +0.01 23 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.41 0.00 23 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.32 0.00 23 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.25 0.00 23 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.19 0.00 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
TOTAL CALL 131 4,633 +35
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 119 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 0.00 103 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 96 0 107 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 39 0 39 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 120 0
29APR26 26.00 P 0.11 0.11 0.11 0.10 -0.05 22 21 413 0
29APR26 27.00 P 0.77 0.77 0.77 0.55 -0.09 21 15 220 0
29APR26 28.00 P 0.00 0.00 0.00 1.43 -0.10 24 0 18 0
29APR26 29.00 P 0.00 0.00 0.00 2.42 -0.10 0 0 15 0
29APR26 30.00 P 0.00 0.00 0.00 3.42 -0.10 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 4.42 -0.10 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.54 -0.01 101 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.54 -0.06 113 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.54 -0.06 124 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.50 -0.08 125 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.50 -0.10 135 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.55 -0.05 159 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 11.54 -0.01 165 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 12.54 -0.01 175 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 24 0 20 0
28MAY26 23.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 32 0
28MAY26 24.00 P 0.00 0.00 0.00 0.12 -0.01 22 0 20 0
28MAY26 25.00 P 0.49 0.49 0.49 0.34 -0.04 21 20 196 +7
28MAY26 26.00 P 0.00 0.00 0.00 0.75 -0.09 20 0 239 0
28MAY26 27.00 P 1.69 1.69 1.69 1.44 -0.05 22 4 241 -4
28MAY26 28.00 P 0.00 0.00 0.00 2.25 -0.09 21 0 180 0
28MAY26 29.00 P 0.00 0.00 0.00 3.18 -0.10 20 0 94 0
28MAY26 30.00 P 0.00 0.00 0.00 4.16 -0.10 21 0 132 0
28MAY26 31.00 P 0.00 0.00 0.00 5.31 -0.02 43 0 93 0
28MAY26 32.00 P 0.00 0.00 0.00 6.27 -0.04 46 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.27 -0.03 51 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.27 -0.03 56 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.27 -0.02 61 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.25 -0.04 63 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.25 -0.04 67 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 12.27 -0.02 73 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 13.24 -0.04 74 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 46 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 41 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29JUN26 22.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 8 0
29JUN26 23.00 P 0.21 0.21 0.21 0.10 -0.01 21 15 24 +15
29JUN26 24.00 P 0.33 0.33 0.33 0.25 -0.02 21 2 164 +2
29JUN26 25.00 P 0.71 0.71 0.71 0.54 -0.04 21 17 63 -17
29JUN26 26.00 P 0.00 0.00 0.00 1.00 -0.04 21 0 560 0
29JUN26 27.00 P 1.83 1.83 1.65 1.61 -0.05 21 30 68 +30
29JUN26 28.00 P 2.59 2.59 2.59 2.39 -0.06 21 15 138 -15
29JUN26 29.00 P 0.00 0.00 0.00 3.24 -0.09 20 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 4.19 -0.09 21 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 5.31 -0.02 32 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.32 +0.01 37 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.31 +0.01 41 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.31 +0.01 44 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.30 +0.01 47 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.30 +0.01 50 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.30 +0.01 54 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 12.30 +0.01 57 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 13.28 0.00 58 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 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.08 -0.01 21 0 0 0
30JUL26 23.00 P 0.32 0.32 0.32 0.20 -0.01 21 26 29 +26
30JUL26 24.00 P 0.00 0.00 0.00 0.41 -0.02 21 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 0.74 -0.04 21 0 36 0
30JUL26 26.00 P 0.00 0.00 0.00 1.19 -0.06 21 0 19 0
30JUL26 27.00 P 0.00 0.00 0.00 1.79 -0.04 21 0 15 0
30JUL26 28.00 P 0.00 0.00 0.00 2.51 -0.06 21 0 60 0
30JUL26 29.00 P 0.00 0.00 0.00 3.34 -0.08 21 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.24 -0.09 21 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.34 +0.01 29 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.32 +0.01 32 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.31 +0.01 35 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.31 +0.01 38 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.30 0.00 40 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.30 +0.01 43 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.30 +0.01 46 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 0.00 25 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 0.00 25 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 0.00 25 0 4 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 0.31 -0.02 24 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.53 -0.02 25 0 4 0
29SEP26 24.00 P 0.00 0.00 0.00 0.83 -0.03 25 0 9 0
29SEP26 25.00 P 0.00 0.00 0.00 1.22 -0.04 25 0 7 0
29SEP26 26.00 P 0.00 0.00 0.00 1.72 -0.05 25 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 2.25 -0.06 24 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 2.92 -0.07 24 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 3.66 -0.08 24 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 4.61 +0.05 27 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.51 -0.09 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.45 -0.09 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.42 -0.10 32 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.42 -0.10 35 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.43 -0.10 38 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.45 -0.10 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.48 -0.09 44 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.50 -0.10 47 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.53 -0.10 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 0.00 23 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.01 23 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.17 -0.01 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 -0.01 23 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.02 23 0 6 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 -0.03 23 0 7 0
30DEC26 24.00 P 0.00 0.00 0.00 1.05 -0.04 23 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 -0.05 23 0 2 0
30DEC26 26.00 P 0.00 0.00 0.00 1.97 -0.06 23 0 4 0
30DEC26 27.00 P 0.00 0.00 0.00 2.48 -0.06 23 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 3.12 -0.07 23 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 3.84 -0.07 23 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 4.75 -0.09 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.62 -0.09 26 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 6.53 -0.09 27 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.47 -0.10 28 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.45 -0.10 30 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.44 -0.10 32 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.46 -0.10 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.48 -0.10 37 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.50 -0.10 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.53 -0.10 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 0.17 -0.01 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.28 -0.02 23 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 0.44 -0.03 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.66 -0.04 23 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 0.95 -0.04 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.31 -0.05 23 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.74 -0.06 23 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 2.24 -0.07 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.81 -0.08 24 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.36 -0.08 23 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.18 +0.04 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.95 -0.09 25 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.77 -0.10 25 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.65 -0.09 26 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.56 -0.10 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.51 -0.10 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.48 -0.10 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.48 -0.10 31 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 11.49 -0.10 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.50 -0.11 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.53 -0.10 37 0 0 0
TOTAL PUT 165 3,953 +44
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKB - HSBC HOLDINGS PLC CLOSING PRICE HK$ 141.10
24APR26 110.00 C 0.00 0.00 0.00 31.50 -2.51 289 0 0 0
24APR26 112.50 C 0.00 0.00 0.00 28.61 -2.90 140 0 0 0
24APR26 115.00 C 0.00 0.00 0.00 26.15 -2.86 170 0 0 0
24APR26 117.50 C 0.00 0.00 0.00 23.61 -2.91 114 0 0 0
24APR26 120.00 C 0.00 0.00 0.00 21.55 -2.47 209 0 0 0
24APR26 122.50 C 0.00 0.00 0.00 18.65 -2.87 123 0 0 0
24APR26 125.00 C 0.00 0.00 0.00 16.12 -2.90 91 0 1 0
24APR26 127.50 C 0.00 0.00 0.00 14.01 -2.51 142 0 0 0
24APR26 130.00 C 0.00 0.00 0.00 11.16 -2.86 79 0 1 0
24APR26 132.50 C 0.00 0.00 0.00 8.66 -2.86 63 0 16 0
24APR26 135.00 C 0.00 0.00 0.00 6.16 -2.88 47 0 0 0
24APR26 137.50 C 4.54 4.54 4.54 3.86 -2.72 46 30 230 +30
24APR26 140.00 C 2.36 2.36 1.80 1.60 -2.51 32 7 234 -6
24APR26 142.50 C 1.15 1.15 0.28 0.54 -1.55 37 262 592 +177
24APR26 145.00 C 0.13 0.13 0.08 0.20 -0.47 44 16 232 -5
24APR26 147.50 C 0.03 0.04 0.03 0.08 -0.22 51 9 227 0
24APR26 150.00 C 0.00 0.00 0.00 0.04 -0.13 58 0 132 0
24APR26 152.50 C 0.00 0.00 0.00 0.02 -0.09 65 0 90 0
24APR26 155.00 C 0.00 0.00 0.00 0.01 -0.07 70 0 80 0
24APR26 157.50 C 0.00 0.00 0.00 0.01 -0.06 81 0 0 0
24APR26 160.00 C 0.00 0.00 0.00 0.01 -0.04 91 0 5 0
24APR26 162.50 C 0.00 0.00 0.00 0.01 -0.03 101 0 0 0
24APR26 165.00 C 0.00 0.00 0.00 0.01 -0.02 111 0 0 0
24APR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 120 0 0 0
24APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
24APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
24APR26 175.00 C 0.00 0.00 0.00 0.01 - 148 0 0 -
29APR26 90.00 C 0.00 0.00 0.00 51.14 -2.90 114 0 100 0
29APR26 92.50 C 0.00 0.00 0.00 48.68 -2.86 133 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 46.14 -2.90 97 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 43.65 -2.89 103 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 41.15 -2.90 96 0 20 0
29APR26 102.50 C 0.00 0.00 0.00 38.71 -2.84 110 0 30 0
29APR26 105.00 C 0.00 0.00 0.00 36.16 -2.89 88 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 34.00 -2.55 124 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 31.50 -2.55 115 0 83 0
29APR26 112.50 C 0.00 0.00 0.00 28.70 -2.85 79 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 26.17 -2.88 65 0 249 0
29APR26 117.50 C 0.00 0.00 0.00 23.66 -2.89 55 0 156 0
29APR26 120.00 C 0.00 0.00 0.00 21.59 -2.47 85 0 308 0
29APR26 122.50 C 0.00 0.00 0.00 18.67 -3.54 46 0 1,249 0
29APR26 125.00 C 0.00 0.00 0.00 16.19 -3.27 43 0 2,374 0
29APR26 127.50 C 0.00 0.00 0.00 14.01 -2.57 56 0 1,863 0
29APR26 130.00 C 13.02 13.02 11.40 11.27 -2.83 37 3 2,120 -1
29APR26 132.50 C 0.00 0.00 0.00 9.07 -2.57 41 0 2,686 0
29APR26 135.00 C 7.88 7.88 6.75 6.73 -2.47 36 22 2,714 -22
29APR26 137.50 C 4.95 4.95 4.40 4.30 -2.45 27 42 1,466 -42
29APR26 140.00 C 3.30 3.30 2.29 2.49 -2.38 25 1,211 5,153 +1,051
29APR26 142.50 C 1.75 1.75 1.04 1.19 -1.57 24 383 3,423 +24
29APR26 145.00 C 0.74 0.74 0.34 0.51 -0.84 24 334 2,253 +22
29APR26 147.50 C 0.20 0.21 0.16 0.19 -0.45 25 92 1,602 -62
29APR26 150.00 C 0.11 0.11 0.08 0.06 -0.22 25 50 1,474 +11
29APR26 152.50 C 0.00 0.00 0.00 0.02 -0.10 26 0 1,474 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 -0.07 28 0 1,127 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 -0.06 33 0 988 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 742 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 1,732 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 243 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 375 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 53 0 131 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 300 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 63 0 788 0
30APR26 112.50 C 0.00 0.00 0.00 28.84 -2.72 88 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 26.17 -2.89 58 0 0 0
30APR26 117.50 C 0.00 0.00 0.00 23.67 -2.89 52 0 0 0
30APR26 120.00 C 0.00 0.00 0.00 21.59 -2.47 79 0 0 0
30APR26 122.50 C 0.00 0.00 0.00 18.69 -3.52 45 0 0 0
30APR26 125.00 C 0.00 0.00 0.00 16.21 -3.25 42 0 0 0
30APR26 127.50 C 0.00 0.00 0.00 14.01 -2.57 52 0 0 0
30APR26 130.00 C 0.00 0.00 0.00 11.32 -2.79 37 0 0 0
30APR26 132.50 C 0.00 0.00 0.00 9.07 -2.58 38 0 0 0
30APR26 135.00 C 0.00 0.00 0.00 6.73 -2.52 33 0 1 0
30APR26 137.50 C 0.00 0.00 0.00 4.53 -2.22 29 0 0 0
30APR26 140.00 C 2.41 2.75 2.41 2.75 -2.12 27 93 93 +91
30APR26 142.50 C 1.77 1.77 1.23 1.38 -1.53 25 153 290 +107
30APR26 145.00 C 0.64 0.64 0.53 0.60 -0.91 24 67 63 +43
30APR26 147.50 C 0.37 0.37 0.37 0.22 -0.53 24 22 41 +20
30APR26 150.00 C 0.00 0.00 0.00 0.06 -0.28 23 0 0 0
30APR26 152.50 C 0.00 0.00 0.00 0.02 -0.12 24 0 5 0
30APR26 155.00 C 0.00 0.00 0.00 0.01 -0.07 26 0 5 0
30APR26 157.50 C 0.00 0.00 0.00 0.01 -0.06 30 0 0 0
30APR26 160.00 C 0.00 0.00 0.00 0.01 -0.04 34 0 0 0
30APR26 162.50 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
30APR26 165.00 C 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
30APR26 167.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30APR26 175.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
28MAY26 90.00 C 0.00 0.00 0.00 51.35 -2.74 79 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 48.81 -2.78 72 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 46.35 -2.75 70 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 43.91 -2.69 69 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 41.30 -2.80 59 0 1 0
28MAY26 102.50 C 0.00 0.00 0.00 38.94 -2.67 62 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 36.33 -2.78 53 0 0 0
28MAY26 107.50 C 0.00 0.00 0.00 34.00 -2.55 56 0 7 0
28MAY26 110.00 C 0.00 0.00 0.00 31.50 -2.62 52 0 86 0
28MAY26 112.50 C 0.00 0.00 0.00 28.97 -2.66 47 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 27.07 -2.07 55 0 544 0
28MAY26 117.50 C 0.00 0.00 0.00 23.83 -2.84 35 0 188 0
28MAY26 120.00 C 0.00 0.00 0.00 21.75 -2.96 41 0 384 0
28MAY26 122.50 C 0.00 0.00 0.00 19.04 -3.17 34 0 752 0
28MAY26 125.00 C 0.00 0.00 0.00 16.72 -2.80 33 0 2,436 0
28MAY26 127.50 C 15.57 15.57 14.78 14.92 -2.61 37 61 1,014 +29
28MAY26 130.00 C 12.17 12.17 12.17 12.67 -2.10 34 1 3,691 -1
28MAY26 132.50 C 9.96 9.96 9.96 10.03 -2.93 28 1 1,724 0
28MAY26 135.00 C 9.17 9.17 8.27 8.48 -2.23 30 2 1,791 +1
28MAY26 137.50 C 6.80 6.88 6.49 6.88 -1.62 30 61 1,144 0
28MAY26 140.00 C 6.00 6.00 4.90 5.33 -1.47 28 17 2,117 +15
28MAY26 142.50 C 4.27 4.27 3.97 4.05 -1.22 28 311 4,448 +75
28MAY26 145.00 C 3.45 3.47 2.86 2.94 -1.10 27 1,182 4,710 +760
28MAY26 147.50 C 2.35 2.35 1.96 2.18 -0.77 27 505 7,191 +23
28MAY26 150.00 C 1.66 1.66 1.46 1.52 -0.67 27 346 2,536 +108
28MAY26 152.50 C 1.11 1.11 0.97 1.05 -0.54 26 251 901 +52
28MAY26 155.00 C 0.93 0.93 0.70 0.69 -0.45 26 171 512 -52
28MAY26 157.50 C 0.62 0.62 0.53 0.44 -0.37 26 34 495 0
28MAY26 160.00 C 0.40 0.40 0.36 0.27 -0.31 25 20 658 +10
28MAY26 162.50 C 0.00 0.00 0.00 0.16 -0.23 25 0 461 0
28MAY26 165.00 C 0.22 0.22 0.19 0.09 -0.17 25 241 570 +236
28MAY26 167.50 C 0.00 0.00 0.00 0.05 -0.12 25 0 53 0
28MAY26 170.00 C 0.00 0.00 0.00 0.03 -0.08 25 0 255 0
28MAY26 172.50 C 0.00 0.00 0.00 0.02 -0.05 25 0 62 0
28MAY26 175.00 C 0.00 0.00 0.00 0.01 -0.04 25 0 209 0
28MAY26 177.50 C 0.00 0.00 0.00 0.01 -0.02 27 0 289 0
29JUN26 60.00 C 0.00 0.00 0.00 81.16 -2.90 80 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 78.64 -2.92 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 76.17 -2.90 77 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 73.67 -2.90 72 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 71.16 -2.91 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 68.68 -2.89 68 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 66.19 -2.89 67 0 2 0
29JUN26 77.50 C 0.00 0.00 0.00 63.67 -2.91 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 61.20 -2.88 61 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 58.68 -2.90 50 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 56.21 -2.88 56 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 53.72 -2.87 54 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 51.35 -2.74 59 0 3 0
29JUN26 92.50 C 0.00 0.00 0.00 48.81 -2.78 54 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 46.35 -2.75 52 0 1 0
29JUN26 97.50 C 0.00 0.00 0.00 43.91 -2.69 51 0 8 0
29JUN26 100.00 C 0.00 0.00 0.00 41.30 -2.80 44 0 145 0
29JUN26 102.50 C 0.00 0.00 0.00 38.94 -2.67 46 0 209 0
29JUN26 105.00 C 0.00 0.00 0.00 36.33 -2.78 40 0 19 0
29JUN26 107.50 C 0.00 0.00 0.00 34.00 -2.62 41 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 31.50 -2.64 38 0 196 0
29JUN26 112.50 C 0.00 0.00 0.00 29.06 -2.61 36 0 56 0
29JUN26 115.00 C 0.00 0.00 0.00 27.07 -2.30 39 0 1,943 0
29JUN26 117.50 C 0.00 0.00 0.00 24.41 -2.41 35 0 233 0
29JUN26 120.00 C 0.00 0.00 0.00 21.76 -2.95 30 0 1,960 0
29JUN26 122.50 C 0.00 0.00 0.00 20.13 -2.08 34 0 256 0
29JUN26 125.00 C 0.00 0.00 0.00 17.40 -2.49 29 0 6,979 0
29JUN26 127.50 C 0.00 0.00 0.00 15.35 -2.38 29 0 664 0
29JUN26 130.00 C 14.00 14.00 14.00 13.40 -2.25 28 1 3,443 0
29JUN26 132.50 C 0.00 0.00 0.00 11.59 -2.01 28 0 1,563 0
29JUN26 135.00 C 10.23 10.23 10.07 10.07 -1.85 28 230 4,016 -187
29JUN26 137.50 C 8.30 8.30 8.30 8.26 -1.86 27 10 1,253 0
29JUN26 140.00 C 7.44 7.44 6.95 6.99 -1.32 27 35 1,555 +5
29JUN26 142.50 C 6.01 6.01 6.01 5.70 -1.34 26 28 1,065 +28
29JUN26 145.00 C 4.80 4.80 4.44 4.58 -1.18 26 6 1,102 0
29JUN26 147.50 C 3.97 3.97 3.66 3.66 -1.02 26 97 2,154 +15
29JUN26 150.00 C 3.10 3.10 2.80 2.91 -0.84 26 199 1,091 +94
29JUN26 152.50 C 2.46 2.46 2.31 2.28 -0.76 26 89 1,442 -59
29JUN26 155.00 C 1.97 1.97 1.82 1.74 -0.69 25 7 597 +6
29JUN26 157.50 C 0.00 0.00 0.00 1.29 -0.63 25 0 2,819 0
29JUN26 160.00 C 1.23 1.23 1.23 0.94 -0.55 25 30 1,116 +30
29JUN26 162.50 C 0.92 0.92 0.90 0.67 -0.47 24 32 1,115 -12
29JUN26 165.00 C 0.72 0.72 0.72 0.47 -0.39 24 11 786 0
29JUN26 167.50 C 0.00 0.00 0.00 0.33 -0.30 24 0 2,334 0
29JUN26 170.00 C 0.00 0.00 0.00 0.22 -0.24 24 0 235 0
29JUN26 172.50 C 0.00 0.00 0.00 0.14 -0.20 23 0 256 0
29JUN26 175.00 C 0.00 0.00 0.00 0.09 -0.15 23 0 272 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 -0.11 23 0 650 0
30JUL26 92.50 C 0.00 0.00 0.00 48.81 -2.79 44 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 46.36 -2.74 43 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 43.96 -2.64 42 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 41.57 -2.54 42 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 39.28 -2.59 42 0 229 0
30JUL26 105.00 C 0.00 0.00 0.00 36.82 -2.35 40 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 34.46 -2.16 38 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 32.23 -2.29 38 0 151 0
30JUL26 112.50 C 0.00 0.00 0.00 29.79 -2.15 36 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 27.50 -2.10 35 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 24.71 -2.62 30 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 22.53 -2.55 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 20.45 -2.42 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 18.42 -2.35 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 16.48 -2.23 28 0 500 0
30JUL26 130.00 C 0.00 0.00 0.00 14.65 -2.12 28 0 35 0
30JUL26 132.50 C 0.00 0.00 0.00 12.88 -2.03 27 0 64 0
30JUL26 135.00 C 0.00 0.00 0.00 11.50 -1.63 28 0 65 0
30JUL26 137.50 C 0.00 0.00 0.00 9.88 -1.54 27 0 201 0
30JUL26 140.00 C 8.43 8.43 8.43 8.43 -1.39 27 50 395 +25
30JUL26 142.50 C 7.64 7.64 7.09 7.19 -1.33 26 50 186 +11
30JUL26 145.00 C 6.05 6.05 6.05 6.05 -1.18 26 4 240 0
30JUL26 147.50 C 5.10 5.10 5.02 5.02 -1.11 26 22 430 +4
30JUL26 150.00 C 4.17 4.17 4.16 4.16 -1.04 25 3 586 +3
30JUL26 152.50 C 3.47 3.52 3.42 3.45 -0.94 26 16 187 +2
30JUL26 155.00 C 3.05 3.05 2.79 2.79 -0.88 25 10 119 +3
30JUL26 157.50 C 2.40 2.40 2.40 2.23 -0.80 25 56 247 +56
30JUL26 160.00 C 1.96 1.96 1.92 1.74 -0.77 25 11 560 +1
30JUL26 162.50 C 1.78 1.78 1.62 1.36 -0.68 24 22 717 0
30JUL26 165.00 C 0.00 0.00 0.00 1.05 -0.60 24 0 0 0
30JUL26 167.50 C 0.00 0.00 0.00 0.78 -0.52 24 0 500 0
30JUL26 170.00 C 0.90 0.90 0.90 0.59 -0.46 24 5 170 +5
30JUL26 172.50 C 0.00 0.00 0.00 0.43 -0.38 23 0 13 0
30JUL26 175.00 C 0.00 0.00 0.00 0.31 -0.33 23 0 11 0
29SEP26 70.00 C 0.00 0.00 0.00 71.16 -2.91 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 68.68 -2.89 43 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 66.19 -2.89 41 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 63.67 -2.91 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 61.20 -2.89 37 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 58.73 -2.87 36 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 56.31 -2.81 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 53.88 -2.78 36 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 51.50 -2.72 36 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 49.10 -2.69 36 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 46.75 -2.63 36 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 44.38 -2.22 35 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 42.05 -3.49 34 0 212 0
29SEP26 102.50 C 0.00 0.00 0.00 39.73 -2.23 34 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 37.40 -2.23 33 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 35.13 -2.19 32 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 32.91 -2.09 32 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 30.33 -2.42 29 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 28.72 -1.81 32 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 26.40 -2.26 30 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 24.59 -1.24 31 0 1,301 0
29SEP26 122.50 C 0.00 0.00 0.00 22.23 -2.34 28 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 20.30 -2.31 28 0 1,743 0
29SEP26 127.50 C 0.00 0.00 0.00 18.52 -2.16 28 0 395 0
29SEP26 130.00 C 0.00 0.00 0.00 16.25 -2.25 26 0 302 0
29SEP26 132.50 C 0.00 0.00 0.00 14.96 -1.75 27 0 713 0
29SEP26 135.00 C 13.38 13.38 13.29 13.61 -1.65 27 2 1,259 0
29SEP26 137.50 C 0.00 0.00 0.00 11.89 -1.72 26 0 1,036 0
29SEP26 140.00 C 0.00 0.00 0.00 10.56 -1.40 26 1,000 9,728 +1,000
29SEP26 142.50 C 0.00 0.00 0.00 9.23 -1.34 25 0 889 0
29SEP26 145.00 C 0.00 0.00 0.00 8.10 -1.22 25 0 1,780 0
29SEP26 147.50 C 7.14 7.15 6.95 7.09 -1.14 25 13 782 0
29SEP26 150.00 C 0.00 0.00 0.00 6.16 -1.12 25 0 1,749 0
29SEP26 152.50 C 0.00 0.00 0.00 5.39 -0.99 25 0 370 0
29SEP26 155.00 C 0.00 0.00 0.00 4.64 -0.96 25 0 753 0
29SEP26 157.50 C 0.00 0.00 0.00 4.05 -0.82 25 0 552 0
29SEP26 160.00 C 0.00 0.00 0.00 3.48 -0.76 25 0 699 0
29SEP26 162.50 C 0.00 0.00 0.00 3.01 -0.66 25 0 601 0
29SEP26 165.00 C 2.80 2.80 2.61 2.60 -0.55 25 3 281 0
29SEP26 167.50 C 0.00 0.00 0.00 2.22 -0.50 25 0 230 0
29SEP26 170.00 C 0.00 0.00 0.00 1.86 -0.49 25 0 61 0
29SEP26 172.50 C 0.00 0.00 0.00 1.55 -0.46 25 0 30 0
29SEP26 175.00 C 0.00 0.00 0.00 1.29 -0.45 25 0 41 0
29SEP26 177.50 C 0.00 0.00 0.00 1.06 -0.46 25 0 215 0
30DEC26 80.00 C 0.00 0.00 0.00 61.32 -2.92 0 0 36 0
30DEC26 82.50 C 0.00 0.00 0.00 58.95 -3.10 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 56.57 -3.04 0 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 54.14 -3.05 0 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 51.90 -2.42 27 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 49.60 -2.19 28 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 47.19 -2.22 27 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 44.90 -2.20 28 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 42.73 -2.81 28 0 470 0
30DEC26 102.50 C 0.00 0.00 0.00 40.49 -2.14 28 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 38.14 -2.20 27 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 36.13 -1.99 28 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 33.97 -1.63 28 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 31.87 -1.97 27 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 29.80 -1.94 27 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 27.78 -1.91 27 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 25.82 -2.14 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 24.09 -1.63 27 0 673 0
30DEC26 125.00 C 0.00 0.00 0.00 22.36 -1.99 27 0 419 0
30DEC26 127.50 C 0.00 0.00 0.00 20.64 -1.97 26 0 244 0
30DEC26 130.00 C 0.00 0.00 0.00 19.03 -1.88 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 17.48 -1.82 26 0 663 0
30DEC26 135.00 C 0.00 0.00 0.00 15.99 -1.78 26 0 954 0
30DEC26 137.50 C 0.00 0.00 0.00 14.19 -2.09 25 0 634 0
30DEC26 140.00 C 0.00 0.00 0.00 12.86 -1.64 25 0 507 0
30DEC26 142.50 C 0.00 0.00 0.00 11.71 -1.49 25 0 606 0
30DEC26 145.00 C 0.00 0.00 0.00 10.61 -1.44 25 0 280 0
30DEC26 147.50 C 0.00 0.00 0.00 9.60 -1.34 25 0 320 0
30DEC26 150.00 C 8.47 8.47 8.47 8.69 -1.20 25 100 1,986 +100
30DEC26 152.50 C 0.00 0.00 0.00 7.78 -1.19 25 0 234 0
30DEC26 155.00 C 0.00 0.00 0.00 7.02 -1.03 25 0 171 0
30DEC26 157.50 C 0.00 0.00 0.00 6.29 -0.97 25 0 473 0
30DEC26 160.00 C 5.92 5.92 5.42 5.59 -0.92 25 4 2,260 0
30DEC26 162.50 C 0.00 0.00 0.00 5.01 -0.77 25 0 640 0
30DEC26 165.00 C 0.00 0.00 0.00 4.43 -0.76 25 0 105 0
30DEC26 167.50 C 0.00 0.00 0.00 3.95 -0.66 25 0 51 0
30DEC26 170.00 C 0.00 0.00 0.00 3.53 -0.57 25 0 166 0
30DEC26 172.50 C 0.00 0.00 0.00 3.16 -0.48 25 0 193 0
30DEC26 175.00 C 2.80 2.80 2.80 2.79 -0.47 25 2 89 0
30DEC26 177.50 C 0.00 0.00 0.00 2.53 -0.39 25 0 201 0
30MAR27 90.00 C 0.00 0.00 0.00 53.08 -2.41 30 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 50.40 -2.05 27 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 48.04 -2.12 26 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 45.89 -2.03 27 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 43.72 -2.11 27 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 41.39 -2.07 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 39.34 -2.09 27 0 96 0
30MAR27 107.50 C 0.00 0.00 0.00 37.22 -2.07 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 35.16 -2.01 26 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 33.09 -1.89 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 31.09 -1.96 26 0 7 0
30MAR27 117.50 C 0.00 0.00 0.00 29.13 -1.92 25 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 27.24 -1.87 25 0 749 0
30MAR27 122.50 C 0.00 0.00 0.00 25.77 -1.42 26 0 0 0
30MAR27 125.00 C 24.50 24.50 24.50 24.13 -1.29 26 6 1,096 -6
30MAR27 127.50 C 0.00 0.00 0.00 22.55 -2.02 26 0 2 0
30MAR27 130.00 C 20.80 20.80 20.80 21.10 -1.88 26 6 652 +6
30MAR27 132.50 C 0.00 0.00 0.00 19.65 -1.89 26 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 18.34 -1.15 26 0 545 0
30MAR27 137.50 C 0.00 0.00 0.00 16.57 -2.20 25 0 60 0
30MAR27 140.00 C 14.52 14.52 14.52 15.35 -1.64 25 1 28 +1
30MAR27 142.50 C 0.00 0.00 0.00 14.30 -1.48 25 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 13.28 -1.44 25 0 251 0
30MAR27 147.50 C 0.00 0.00 0.00 12.27 -1.43 25 0 58 0
30MAR27 150.00 C 0.00 0.00 0.00 11.43 -1.22 26 0 530 0
30MAR27 152.50 C 0.00 0.00 0.00 10.60 -1.14 26 0 160 0
30MAR27 155.00 C 0.00 0.00 0.00 9.78 -1.09 26 0 42 0
30MAR27 157.50 C 0.00 0.00 0.00 9.08 -0.93 26 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.43 -0.81 26 0 101 0
30MAR27 162.50 C 0.00 0.00 0.00 7.77 -0.78 26 0 9 0
30MAR27 165.00 C 0.00 0.00 0.00 7.16 -0.70 26 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 6.66 -0.53 26 0 0 0
30MAR27 170.00 C 4.90 4.95 4.81 6.16 -0.50 27 4 10 +4
30MAR27 172.50 C 0.00 0.00 0.00 5.66 -0.46 27 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 5.24 -0.34 27 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 5.01 -0.12 27 0 35 0
TOTAL CALL 8,165 174,015 +3,829
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
24APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
24APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
24APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 131 0 25 0
24APR26 120.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 104 0 37 0
24APR26 125.00 P 0.00 0.00 0.00 0.01 0.00 90 0 279 0
24APR26 127.50 P 0.00 0.00 0.00 0.02 +0.01 83 0 206 0
24APR26 130.00 P 0.00 0.00 0.00 0.03 +0.02 73 0 134 0
24APR26 132.50 P 0.02 0.02 0.02 0.05 +0.04 63 7 291 -7
24APR26 135.00 P 0.00 0.00 0.00 0.08 +0.06 51 1 256 0
24APR26 137.50 P 0.11 0.15 0.11 0.16 +0.09 40 31 296 +23
24APR26 140.00 P 0.20 0.55 0.20 0.46 +0.26 30 1,495 1,033 +573
24APR26 142.50 P 0.86 2.00 0.82 1.89 +1.27 35 16 472 -12
24APR26 145.00 P 0.00 0.00 0.00 4.10 +2.38 45 0 25 0
24APR26 147.50 P 0.00 0.00 0.00 6.67 +2.90 69 0 0 0
24APR26 150.00 P 0.00 0.00 0.00 9.20 +2.86 89 0 0 0
24APR26 152.50 P 0.00 0.00 0.00 11.42 +2.56 67 0 0 0
24APR26 155.00 P 0.00 0.00 0.00 13.91 +2.76 74 0 0 0
24APR26 157.50 P 0.00 0.00 0.00 16.40 +2.75 0 0 0 0
24APR26 160.00 P 0.00 0.00 0.00 18.90 +2.75 0 0 0 0
24APR26 162.50 P 0.00 0.00 0.00 21.40 +2.75 0 0 0 0
24APR26 165.00 P 0.00 0.00 0.00 23.90 +2.75 0 0 0 0
24APR26 167.50 P 0.00 0.00 0.00 26.50 +2.85 163 0 0 0
24APR26 170.00 P 0.00 0.00 0.00 28.90 +2.75 0 0 0 0
24APR26 172.50 P 0.00 0.00 0.00 31.40 +2.75 0 0 0 0
24APR26 175.00 P 0.00 0.00 0.00 33.90 - 0 0 0 -
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 122 0 382 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 115 0 900 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 108 0 652 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 102 0 720 0
29APR26 100.00 P 0.01 0.01 0.01 0.01 0.00 95 1 1,363 0
29APR26 102.50 P 0.01 0.01 0.01 0.01 0.00 89 2 1,688 -2
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 83 0 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 53 0 2,519 0
29APR26 120.00 P 0.05 0.05 0.02 0.02 +0.01 51 8 3,320 0
29APR26 122.50 P 0.00 0.00 0.00 0.03 +0.02 48 0 2,079 0
29APR26 125.00 P 0.06 0.06 0.06 0.05 +0.04 45 23 3,058 +23
29APR26 127.50 P 0.00 0.00 0.00 0.08 +0.06 41 0 2,237 0
29APR26 130.00 P 0.12 0.12 0.10 0.12 +0.08 37 262 3,988 +99
29APR26 132.50 P 0.18 0.20 0.17 0.20 +0.11 34 243 2,139 -38
29APR26 135.00 P 0.25 0.35 0.25 0.37 +0.20 31 338 2,970 +87
29APR26 137.50 P 0.42 0.63 0.42 0.68 +0.33 27 475 1,470 -167
29APR26 140.00 P 0.82 1.45 0.78 1.25 +0.60 24 1,443 2,568 +701
29APR26 142.50 P 1.66 2.78 1.66 2.53 +1.27 24 493 1,270 +118
29APR26 145.00 P 2.30 3.90 2.30 4.25 +1.85 22 831 1,503 -197
29APR26 147.50 P 5.46 5.47 5.46 6.67 +2.55 29 5 931 +2
29APR26 150.00 P 0.00 0.00 0.00 9.20 +2.86 37 120 110 -111
29APR26 152.50 P 0.00 0.00 0.00 11.42 +2.56 30 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 13.91 +2.76 33 60 176 0
29APR26 157.50 P 0.00 0.00 0.00 16.40 +2.75 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 18.90 +2.42 0 0 30 0
29APR26 162.50 P 0.00 0.00 0.00 21.40 +2.75 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 23.90 +2.75 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 26.50 +2.85 68 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 28.90 +2.26 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 31.40 +2.74 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 34.31 +2.38 103 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 36.40 +2.56 0 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 54 0 0 0
30APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30APR26 120.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30APR26 122.50 P 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
30APR26 125.00 P 0.00 0.00 0.00 0.06 +0.05 43 0 0 0
30APR26 127.50 P 0.00 0.00 0.00 0.10 +0.08 40 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 0.16 +0.12 37 0 10 0
30APR26 132.50 P 0.00 0.00 0.00 0.27 +0.18 34 0 11 0
30APR26 135.00 P 0.35 0.40 0.35 0.47 +0.29 31 40 143 +35
30APR26 137.50 P 0.65 0.90 0.65 0.83 +0.45 28 202 162 +118
30APR26 140.00 P 1.14 1.64 1.10 1.46 +0.70 25 100 152 +16
30APR26 142.50 P 2.04 2.18 2.00 2.66 +1.31 24 78 209 +26
30APR26 145.00 P 3.61 3.61 3.61 4.36 +1.87 23 1 0 -1
30APR26 147.50 P 0.00 0.00 0.00 6.67 +2.38 27 0 0 0
30APR26 150.00 P 9.17 9.17 9.17 9.20 +2.86 34 22 24 +22
30APR26 152.50 P 0.00 0.00 0.00 11.42 +2.56 28 0 0 0
30APR26 155.00 P 0.00 0.00 0.00 13.91 +2.76 31 0 0 0
30APR26 157.50 P 0.00 0.00 0.00 16.40 +2.75 0 0 0 0
30APR26 160.00 P 0.00 0.00 0.00 18.90 +2.42 0 0 0 0
30APR26 162.50 P 0.00 0.00 0.00 21.40 +2.34 0 0 0 0
30APR26 165.00 P 0.00 0.00 0.00 23.90 +2.27 0 0 0 0
30APR26 167.50 P 0.00 0.00 0.00 26.50 +2.85 64 0 0 0
30APR26 170.00 P 0.00 0.00 0.00 28.90 +2.12 0 0 0 0
30APR26 172.50 P 0.00 0.00 0.00 31.40 +2.04 0 0 0 0
30APR26 175.00 P 0.00 0.00 0.00 34.31 - 96 0 0 -
28MAY26 90.00 P 0.04 0.04 0.04 0.01 0.00 50 32 616 +32
28MAY26 92.50 P 0.00 0.00 0.00 0.01 0.00 47 0 194 0
28MAY26 95.00 P 0.00 0.00 0.00 0.01 0.00 44 0 515 0
28MAY26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 722 0
28MAY26 100.00 P 0.00 0.00 0.00 0.02 +0.01 42 0 1,018 0
28MAY26 102.50 P 0.00 0.00 0.00 0.03 +0.02 40 0 413 0
28MAY26 105.00 P 0.00 0.00 0.00 0.05 +0.03 40 0 578 0
28MAY26 107.50 P 0.18 0.18 0.18 0.07 +0.04 39 5 1,371 +3
28MAY26 110.00 P 0.00 0.00 0.00 0.10 +0.05 38 0 1,247 0
28MAY26 112.50 P 0.00 0.00 0.00 0.15 +0.08 37 0 886 0
28MAY26 115.00 P 0.38 0.38 0.38 0.22 +0.11 36 20 1,576 0
28MAY26 117.50 P 0.44 0.44 0.44 0.31 +0.15 35 1 2,238 0
28MAY26 120.00 P 0.57 0.63 0.55 0.45 +0.21 35 329 7,678 +124
28MAY26 122.50 P 0.69 0.80 0.69 0.64 +0.28 34 63 1,422 -5
28MAY26 125.00 P 0.86 1.04 0.85 0.89 +0.37 33 90 4,383 +3
28MAY26 127.50 P 1.08 1.26 1.08 1.22 +0.49 32 473 831 +191
28MAY26 130.00 P 1.36 1.68 1.35 1.65 +0.62 32 584 1,660 +357
28MAY26 132.50 P 1.80 2.10 1.72 2.08 +0.65 30 141 751 +66
28MAY26 135.00 P 2.18 2.75 2.18 2.72 +0.79 29 436 875 +92
28MAY26 137.50 P 2.61 3.45 2.61 3.57 +1.07 28 413 1,823 +253
28MAY26 140.00 P 3.80 4.60 3.80 4.60 +1.30 28 842 926 +543
28MAY26 142.50 P 5.41 5.78 5.41 5.78 +1.45 27 72 193 +31
28MAY26 145.00 P 6.49 7.27 6.49 7.27 +1.75 26 27 178 0
28MAY26 147.50 P 8.00 8.86 8.00 8.97 +1.90 26 8 440 0
28MAY26 150.00 P 0.00 0.00 0.00 11.12 +2.20 28 0 63 0
28MAY26 152.50 P 0.00 0.00 0.00 13.10 +2.27 27 0 40 0
28MAY26 155.00 P 0.00 0.00 0.00 15.12 +2.16 25 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 17.44 +2.54 26 0 50 0
28MAY26 160.00 P 0.00 0.00 0.00 19.78 +2.63 25 0 30 0
28MAY26 162.50 P 0.00 0.00 0.00 22.19 +2.71 25 0 48 0
28MAY26 165.00 P 0.00 0.00 0.00 24.63 +2.11 25 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 26.91 +1.90 0 0 0 0
28MAY26 170.00 P 0.00 0.00 0.00 29.48 +1.95 0 0 30 0
28MAY26 172.50 P 0.00 0.00 0.00 31.87 +2.44 0 0 0 0
28MAY26 175.00 P 0.00 0.00 0.00 34.38 +1.75 0 0 0 0
28MAY26 177.50 P 0.00 0.00 0.00 36.83 +1.82 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 877 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 63 0 707 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 60 0 701 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 58 0 585 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,323 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 52 0 592 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 50 0 677 0
29JUN26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 623 0
29JUN26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,527 0
29JUN26 82.50 P 0.10 0.10 0.10 0.01 0.00 43 2 1,413 0
29JUN26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4,532 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 7,752 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 4,408 0
29JUN26 92.50 P 0.00 0.00 0.00 0.02 +0.01 36 0 1,640 0
29JUN26 95.00 P 0.00 0.00 0.00 0.03 +0.02 36 0 3,007 0
29JUN26 97.50 P 0.30 0.30 0.30 0.04 +0.02 35 13 1,007 -13
29JUN26 100.00 P 0.00 0.00 0.00 0.06 +0.02 34 0 5,404 0
29JUN26 102.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 3,569 0
29JUN26 105.00 P 0.46 0.46 0.46 0.12 +0.04 33 2 781 +2
29JUN26 107.50 P 0.00 0.00 0.00 0.18 +0.07 32 0 1,400 0
29JUN26 110.00 P 0.68 0.68 0.68 0.26 +0.10 32 15 4,371 +15
29JUN26 112.50 P 0.78 0.78 0.78 0.36 +0.13 32 5 2,529 0
29JUN26 115.00 P 0.95 0.95 0.95 0.51 +0.18 31 5 4,542 +5
29JUN26 117.50 P 0.00 0.00 0.00 0.69 +0.22 31 0 2,480 0
29JUN26 120.00 P 1.20 1.35 1.20 0.92 +0.28 30 114 2,603 +46
29JUN26 122.50 P 1.48 1.62 1.48 1.23 +0.37 30 5 2,177 +4
29JUN26 125.00 P 1.78 1.92 1.78 1.62 +0.46 29 167 2,334 +30
29JUN26 127.50 P 2.28 2.28 2.28 2.09 +0.57 29 60 1,026 +60
29JUN26 130.00 P 2.47 2.76 2.47 2.66 +0.70 29 138 2,809 +81
29JUN26 132.50 P 3.15 3.40 3.15 3.37 +0.84 28 189 952 +123
29JUN26 135.00 P 3.70 4.14 3.56 4.07 +0.87 27 666 3,458 -140
29JUN26 137.50 P 4.61 4.92 4.61 4.91 +1.02 27 384 1,068 +157
29JUN26 140.00 P 5.38 5.93 5.38 5.89 +1.19 26 170 919 -60
29JUN26 142.50 P 0.00 0.00 0.00 7.26 +1.40 26 0 573 0
29JUN26 145.00 P 8.54 8.54 8.54 8.65 +1.55 25 30 720 -7
29JUN26 147.50 P 0.00 0.00 0.00 10.44 +1.92 26 0 48 0
29JUN26 150.00 P 0.00 0.00 0.00 12.05 +1.85 25 0 145 0
29JUN26 152.50 P 0.00 0.00 0.00 13.93 +2.09 25 0 39 0
29JUN26 155.00 P 0.00 0.00 0.00 15.92 +2.20 25 0 61 0
29JUN26 157.50 P 0.00 0.00 0.00 18.02 +2.32 25 0 75 0
29JUN26 160.00 P 19.00 19.00 19.00 20.21 +2.17 24 10 168 +10
29JUN26 162.50 P 0.00 0.00 0.00 22.48 +2.51 24 0 35 0
29JUN26 165.00 P 0.00 0.00 0.00 24.83 +1.94 24 0 82 0
29JUN26 167.50 P 0.00 0.00 0.00 27.20 +1.92 23 0 26 0
29JUN26 170.00 P 0.00 0.00 0.00 29.56 +2.03 0 0 65 0
29JUN26 172.50 P 0.00 0.00 0.00 32.07 +2.22 19 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 34.54 +1.91 0 0 15 0
29JUN26 177.50 P 0.00 0.00 0.00 37.01 +2.00 0 0 10 0
30JUL26 92.50 P 0.00 0.00 0.00 0.06 +0.02 34 0 224 0
30JUL26 95.00 P 0.00 0.00 0.00 0.08 +0.03 33 0 138 0
30JUL26 97.50 P 0.00 0.00 0.00 0.12 +0.05 33 0 54 0
30JUL26 100.00 P 0.00 0.00 0.00 0.16 +0.06 32 0 62 0
30JUL26 102.50 P 0.00 0.00 0.00 0.23 +0.09 32 0 8 0
30JUL26 105.00 P 0.77 0.82 0.77 0.31 +0.10 32 130 162 +127
30JUL26 107.50 P 0.00 0.00 0.00 0.42 +0.14 32 0 998 0
30JUL26 110.00 P 0.00 0.00 0.00 0.57 +0.19 31 0 3,030 0
30JUL26 112.50 P 0.00 0.00 0.00 0.74 +0.22 31 0 78 0
30JUL26 115.00 P 0.00 0.00 0.00 0.96 +0.29 30 0 267 0
30JUL26 117.50 P 0.00 0.00 0.00 1.24 +0.34 30 0 291 0
30JUL26 120.00 P 1.81 1.92 1.81 1.56 +0.40 30 51 385 0
30JUL26 122.50 P 0.00 0.00 0.00 1.98 +0.51 29 0 437 0
30JUL26 125.00 P 2.52 2.67 2.52 2.46 +0.59 29 2 3,580 +2
30JUL26 127.50 P 2.82 3.13 2.82 3.02 +0.70 29 11 845 -10
30JUL26 130.00 P 3.75 3.75 3.75 3.70 +0.81 28 1 42 0
30JUL26 132.50 P 4.30 4.30 4.30 4.30 +0.76 27 1 163 +1
30JUL26 135.00 P 4.92 5.15 4.92 5.15 +0.88 27 22 1,470 0
30JUL26 137.50 P 5.79 5.97 5.79 5.99 +0.94 26 114 241 +114
30JUL26 140.00 P 6.63 7.03 6.63 7.03 +1.06 26 508 705 +396
30JUL26 142.50 P 0.00 0.00 0.00 8.38 +1.34 26 0 236 0
30JUL26 145.00 P 0.00 0.00 0.00 9.74 +1.47 25 0 25 0
30JUL26 147.50 P 0.00 0.00 0.00 11.48 +1.82 26 0 94 0
30JUL26 150.00 P 0.00 0.00 0.00 12.83 +1.67 24 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 14.81 +1.99 25 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 16.68 +2.05 25 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 18.67 +2.13 25 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 20.73 +2.22 24 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 22.90 +2.32 24 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 25.14 +2.25 24 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 27.38 +1.92 23 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 29.71 +1.92 22 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 32.14 +2.01 22 0 60 0
30JUL26 175.00 P 0.00 0.00 0.00 34.56 +1.93 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 684 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 34 0 190 0
29SEP26 75.00 P 0.40 0.40 0.40 0.02 0.00 34 6 151 +6
29SEP26 77.50 P 0.00 0.00 0.00 0.03 0.00 34 0 136 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 +0.01 34 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.07 +0.02 34 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.09 +0.01 33 0 1,566 0
29SEP26 87.50 P 0.00 0.00 0.00 0.12 +0.02 33 0 720 0
29SEP26 90.00 P 0.00 0.00 0.00 0.17 +0.03 33 0 252 0
29SEP26 92.50 P 0.00 0.00 0.00 0.22 +0.04 32 0 612 0
29SEP26 95.00 P 0.00 0.00 0.00 0.30 +0.05 32 0 654 0
29SEP26 97.50 P 0.00 0.00 0.00 0.38 +0.07 32 0 541 0
29SEP26 100.00 P 0.00 0.00 0.00 0.50 +0.08 31 0 711 0
29SEP26 102.50 P 0.00 0.00 0.00 0.66 +0.14 31 0 1,535 0
29SEP26 105.00 P 0.00 0.00 0.00 0.81 +0.13 31 0 2,994 0
29SEP26 107.50 P 0.00 0.00 0.00 1.04 +0.21 31 0 589 0
29SEP26 110.00 P 0.00 0.00 0.00 1.27 +0.21 30 0 4,885 0
29SEP26 112.50 P 0.00 0.00 0.00 1.59 +0.31 30 0 3,692 0
29SEP26 115.00 P 0.00 0.00 0.00 1.91 +0.32 30 0 2,029 0
29SEP26 117.50 P 0.00 0.00 0.00 2.34 +0.43 29 0 1,860 0
29SEP26 120.00 P 3.10 3.10 3.10 2.77 +0.45 29 2 1,315 0
29SEP26 122.50 P 0.00 0.00 0.00 3.34 +0.59 29 0 4,693 0
29SEP26 125.00 P 0.00 0.00 0.00 3.91 +0.62 29 0 3,894 0
29SEP26 127.50 P 4.65 4.80 4.65 4.63 +0.78 28 32 504 +28
29SEP26 130.00 P 5.27 5.27 5.27 5.37 +0.83 28 1 821 -1
29SEP26 132.50 P 0.00 0.00 0.00 6.26 +1.00 28 0 1,211 0
29SEP26 135.00 P 6.70 6.70 6.70 7.18 +1.06 28 3 669 +3
29SEP26 137.50 P 0.00 0.00 0.00 8.21 +1.19 27 0 913 0
29SEP26 140.00 P 0.00 0.00 0.00 9.32 +1.26 27 1,000 6,883 +973
29SEP26 142.50 P 0.00 0.00 0.00 10.55 +1.40 27 0 775 0
29SEP26 145.00 P 0.00 0.00 0.00 11.92 +1.53 26 0 540 0
29SEP26 147.50 P 0.00 0.00 0.00 13.38 +1.61 26 0 80 0
29SEP26 150.00 P 0.00 0.00 0.00 14.94 +1.68 26 0 28 0
29SEP26 152.50 P 0.00 0.00 0.00 16.78 +1.78 26 0 194 0
29SEP26 155.00 P 0.00 0.00 0.00 18.24 +1.75 25 0 166 0
29SEP26 157.50 P 0.00 0.00 0.00 20.12 +2.08 25 0 20 0
29SEP26 160.00 P 0.00 0.00 0.00 22.03 +2.12 25 0 48 0
29SEP26 162.50 P 0.00 0.00 0.00 24.06 +2.22 25 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 26.35 +2.50 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 28.57 +1.86 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 30.70 +1.88 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 32.91 +1.88 26 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 35.18 +1.96 26 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 37.48 +1.67 25 0 1,323 0
30DEC26 80.00 P 0.89 0.89 0.89 0.09 +0.05 30 3 811 +3
30DEC26 82.50 P 0.00 0.00 0.00 0.12 +0.07 29 0 71 0
30DEC26 85.00 P 0.00 0.00 0.00 0.17 +0.09 29 0 144 0
30DEC26 87.50 P 0.00 0.00 0.00 0.23 +0.11 29 0 119 0
30DEC26 90.00 P 0.00 0.00 0.00 0.31 +0.14 29 0 221 0
30DEC26 92.50 P 0.00 0.00 0.00 0.41 +0.18 29 0 93 0
30DEC26 95.00 P 0.00 0.00 0.00 0.51 +0.21 28 0 1,057 0
30DEC26 97.50 P 0.00 0.00 0.00 0.68 +0.26 28 0 128 0
30DEC26 100.00 P 1.80 1.95 1.80 0.85 +0.30 28 16 2,677 +16
30DEC26 102.50 P 0.00 0.00 0.00 1.08 +0.36 28 0 228 0
30DEC26 105.00 P 0.00 0.00 0.00 1.32 +0.41 28 0 133 0
30DEC26 107.50 P 0.00 0.00 0.00 1.63 +0.47 28 0 263 0
30DEC26 110.00 P 0.00 0.00 0.00 1.97 +0.54 28 0 805 0
30DEC26 112.50 P 0.00 0.00 0.00 2.37 +0.59 28 0 2,124 0
30DEC26 115.00 P 0.00 0.00 0.00 2.83 +0.68 27 0 544 0
30DEC26 117.50 P 3.87 3.87 3.87 3.33 +0.71 27 1 1,404 0
30DEC26 120.00 P 0.00 0.00 0.00 3.94 +0.84 27 0 713 0
30DEC26 122.50 P 0.00 0.00 0.00 4.55 +0.83 27 0 293 0
30DEC26 125.00 P 0.00 0.00 0.00 5.31 +0.96 27 0 862 0
30DEC26 127.50 P 0.00 0.00 0.00 6.09 +0.98 27 0 238 0
30DEC26 130.00 P 0.00 0.00 0.00 6.98 +1.08 27 0 1,131 0
30DEC26 132.50 P 0.00 0.00 0.00 7.94 +1.15 27 0 165 0
30DEC26 135.00 P 0.00 0.00 0.00 8.96 +1.19 27 0 68 0
30DEC26 137.50 P 0.00 0.00 0.00 10.11 +1.31 26 0 308 0
30DEC26 140.00 P 0.00 0.00 0.00 11.27 +1.30 26 0 310 0
30DEC26 142.50 P 12.20 12.20 12.20 12.60 +1.44 26 1 31 +1
30DEC26 145.00 P 0.00 0.00 0.00 14.00 +1.50 26 0 31 0
30DEC26 147.50 P 0.00 0.00 0.00 15.51 +1.62 26 0 30 0
30DEC26 150.00 P 0.00 0.00 0.00 17.09 +1.74 26 0 1,700 0
30DEC26 152.50 P 0.00 0.00 0.00 18.19 +1.24 25 0 135 0
30DEC26 155.00 P 0.00 0.00 0.00 19.92 +1.90 25 0 75 0
30DEC26 157.50 P 0.00 0.00 0.00 21.68 +1.37 25 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 23.50 +1.40 25 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 25.42 +1.48 25 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 28.17 +2.26 27 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 30.01 +2.11 27 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 32.18 +2.22 27 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 34.17 +2.07 27 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 36.43 +2.16 27 0 442 0
30DEC26 177.50 P 0.00 0.00 0.00 37.48 +1.67 22 0 762 0
30MAR27 90.00 P 1.90 1.95 1.90 0.31 +0.08 25 4 86 +4
30MAR27 92.50 P 0.00 0.00 0.00 0.44 +0.13 25 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.59 +0.16 25 0 110 0
30MAR27 97.50 P 0.00 0.00 0.00 0.77 +0.20 25 0 9 0
30MAR27 100.00 P 0.00 0.00 0.00 1.00 +0.24 25 0 204 0
30MAR27 102.50 P 0.00 0.00 0.00 1.27 +0.29 26 0 52 0
30MAR27 105.00 P 0.00 0.00 0.00 1.59 +0.34 26 0 238 0
30MAR27 107.50 P 0.00 0.00 0.00 1.96 +0.39 26 0 153 0
30MAR27 110.00 P 0.00 0.00 0.00 2.39 +0.44 26 0 363 0
30MAR27 112.50 P 0.00 0.00 0.00 2.90 +0.53 26 0 129 0
30MAR27 115.00 P 5.31 5.31 5.31 3.44 +0.56 26 3 107 +3
30MAR27 117.50 P 0.00 0.00 0.00 4.10 +0.69 26 0 232 0
30MAR27 120.00 P 0.00 0.00 0.00 4.78 +0.70 26 0 995 0
30MAR27 122.50 P 0.00 0.00 0.00 5.59 +0.83 26 0 81 0
30MAR27 125.00 P 0.00 0.00 0.00 6.44 +0.88 26 0 1,073 0
30MAR27 127.50 P 0.00 0.00 0.00 7.36 +0.94 26 0 116 0
30MAR27 130.00 P 9.54 9.55 9.54 8.40 +1.07 26 2 839 +2
30MAR27 132.50 P 0.00 0.00 0.00 9.45 +1.07 26 0 132 0
30MAR27 135.00 P 0.00 0.00 0.00 10.65 +1.21 27 0 220 0
30MAR27 137.50 P 0.00 0.00 0.00 11.90 +1.28 27 0 55 0
30MAR27 140.00 P 0.00 0.00 0.00 13.17 +1.29 27 0 8 0
30MAR27 142.50 P 0.00 0.00 0.00 14.62 +1.47 27 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 16.08 +1.50 27 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 17.59 +1.54 27 0 30 0
30MAR27 150.00 P 0.00 0.00 0.00 19.26 +1.75 27 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 20.34 +1.23 26 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.00 +1.24 26 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 24.50 +2.07 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 26.38 +2.18 28 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 28.28 +2.24 28 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 30.24 +2.34 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 32.29 +2.48 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 34.36 +2.54 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 36.45 +2.59 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 38.61 +2.70 30 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.82 +2.77 30 0 5 0
TOTAL PUT 13,722 242,510 +4,979
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HKG - HONG KONG & CHINA GAS CLOSING PRICE HK$ 7.24
29APR26 4.90 C 0.00 0.00 0.00 2.34 -0.03 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 0.99 -0.03 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.74 -0.03 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.49 -0.03 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.25 -0.02 19 0 90 0
29APR26 7.25 C 0.00 0.00 0.00 0.05 -0.02 14 0 868 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 791 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 1,155 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 308 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 390 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 79 0 270 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.25 -0.02 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.76 -0.03 19 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.51 -0.03 13 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.30 -0.02 15 0 0 0
28MAY26 7.25 C 0.13 0.13 0.12 0.13 -0.02 14 60 261 +30
28MAY26 7.50 C 0.00 0.00 0.00 0.04 -0.01 13 0 780 0
28MAY26 7.75 C 0.00 0.00 0.00 0.02 0.00 17 0 867 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 19 0 3 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 24 0 1 0
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 0 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 40 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 2.55 -0.03 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.45 -0.03 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.51 -0.02 32 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.01 -0.03 21 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.76 -0.03 16 0 25 0
29JUN26 6.75 C 0.00 0.00 0.00 0.52 -0.03 15 0 302 0
29JUN26 7.00 C 0.00 0.00 0.00 0.31 -0.03 15 0 265 0
29JUN26 7.25 C 0.00 0.00 0.00 0.15 -0.02 14 0 125 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 -0.01 16 0 668 0
29JUN26 7.75 C 0.00 0.00 0.00 0.03 0.00 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 20 0 31 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.51 -0.02 30 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.01 -0.03 20 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.76 -0.03 15 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.53 -0.03 16 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.32 -0.02 15 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.18 -0.02 15 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.08 -0.02 15 0 8 0
30JUL26 7.75 C 0.00 0.00 0.00 0.04 -0.01 15 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 24 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.45 -0.03 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.51 -0.02 26 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.01 -0.03 18 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.77 -0.03 17 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.56 -0.03 17 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.38 -0.03 17 0 160 0
29SEP26 7.25 C 0.00 0.00 0.00 0.25 -0.02 16 0 29 0
29SEP26 7.50 C 0.00 0.00 0.00 0.16 -0.02 17 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 -0.01 17 0 1,037 0
29SEP26 8.00 C 0.00 0.00 0.00 0.06 -0.01 17 0 19 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 -0.01 17 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 -0.01 17 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 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 22 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 25 0 20 0
30DEC26 4.90 C 0.00 0.00 0.00 2.35 -0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 -0.02 22 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.01 -0.03 15 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.79 -0.03 16 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.60 -0.03 16 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.44 -0.02 16 0 30 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 -0.02 16 0 59 0
30DEC26 7.50 C 0.00 0.00 0.00 0.23 -0.02 16 0 754 0
30DEC26 7.75 C 0.00 0.00 0.00 0.16 -0.01 16 0 68 0
30DEC26 8.00 C 0.00 0.00 0.00 0.11 -0.01 16 0 109 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 -0.01 16 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 -0.01 16 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 0.00 18 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 0.00 18 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 2.35 -0.03 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.00 -0.03 0 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.75 -0.03 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.51 -0.02 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.04 -0.03 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.84 -0.03 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.68 -0.02 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.52 -0.02 16 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.40 -0.03 16 0 110 0
30MAR27 7.50 C 0.00 0.00 0.00 0.31 -0.02 16 0 155 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.02 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.17 -0.02 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.02 16 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 0.00 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 17 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 17 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 17 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
TOTAL CALL 60 12,089 +30
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 52 0 179 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 36 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 0.06 0.07 0.06 0.06 +0.01 15 29 857 +14
29APR26 7.50 P 0.00 0.00 0.00 0.26 +0.02 0 0 480 0
29APR26 7.75 P 0.00 0.00 0.00 0.51 +0.03 0 0 30 0
29APR26 8.00 P 0.00 0.00 0.00 0.76 +0.03 0 0 87 0
29APR26 8.25 P 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 1.28 +0.03 81 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.53 +0.04 92 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.78 +0.03 103 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 2.03 +0.03 113 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 2.28 +0.02 122 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.53 +0.04 132 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.78 +0.04 141 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 15 0 126 0
28MAY26 7.00 P 0.05 0.05 0.05 0.04 +0.01 14 20 2,633 -10
28MAY26 7.25 P 0.13 0.13 0.13 0.13 +0.03 14 10 730 +10
28MAY26 7.50 P 0.00 0.00 0.00 0.29 +0.02 14 0 263 0
28MAY26 7.75 P 0.00 0.00 0.00 0.51 +0.03 0 0 402 0
28MAY26 8.00 P 0.00 0.00 0.00 0.76 +0.03 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 1.28 +0.03 36 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.53 +0.03 41 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.78 +0.03 45 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 2.03 +0.03 50 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.29 +0.03 57 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.54 +0.04 62 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.79 +0.04 66 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 5 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 26 0 116 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 216 0
29JUN26 6.25 P 0.02 0.02 0.02 0.01 0.00 16 34 266 -4
29JUN26 6.50 P 0.03 0.03 0.03 0.03 0.00 16 30 961 0
29JUN26 6.75 P 0.00 0.00 0.00 0.07 +0.01 15 30 946 +30
29JUN26 7.00 P 0.16 0.16 0.16 0.16 +0.01 14 4 637 +4
29JUN26 7.25 P 0.00 0.00 0.00 0.32 +0.03 15 0 84 0
29JUN26 7.50 P 0.00 0.00 0.00 0.51 +0.03 15 0 605 0
29JUN26 7.75 P 0.00 0.00 0.00 0.73 +0.03 15 0 600 0
29JUN26 8.00 P 0.00 0.00 0.00 0.97 +0.03 14 0 30 0
29JUN26 8.25 P 0.00 0.00 0.00 1.24 +0.04 25 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 1.49 +0.03 29 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 1.73 +0.04 29 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.98 +0.04 32 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 2.23 +0.04 35 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.47 +0.03 33 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.73 +0.04 41 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.98 +0.04 44 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 17 0 10 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 0.00 16 0 50 0
30JUL26 6.50 P 0.00 0.00 0.00 0.05 +0.01 16 0 5 0
30JUL26 6.75 P 0.00 0.00 0.00 0.11 +0.01 16 0 126 0
30JUL26 7.00 P 0.00 0.00 0.00 0.20 +0.01 15 0 80 0
30JUL26 7.25 P 0.00 0.00 0.00 0.34 +0.01 15 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.53 +0.02 15 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.74 +0.02 15 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.98 +0.03 16 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.24 +0.04 21 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.49 +0.03 24 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.73 +0.04 25 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.98 +0.04 28 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.23 +0.04 30 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.47 +0.03 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 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 0.00 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 17 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 17 0 169 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 +0.01 17 0 114 0
29SEP26 7.50 P 0.00 0.00 0.00 0.59 +0.01 17 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.78 +0.01 16 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.00 +0.02 17 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.27 +0.03 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.52 +0.03 24 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 1.77 +0.03 27 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.02 +0.03 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.28 +0.03 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.54 +0.04 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.79 +0.03 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.03 +0.04 40 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.05 0.00 16 0 431 0
30DEC26 6.25 P 0.10 0.10 0.10 0.09 0.00 17 6 124 +6
30DEC26 6.50 P 0.00 0.00 0.00 0.15 +0.01 16 0 295 0
30DEC26 6.75 P 0.00 0.00 0.00 0.23 0.00 16 0 649 0
30DEC26 7.00 P 0.00 0.00 0.00 0.35 +0.02 17 0 72 0
30DEC26 7.25 P 0.00 0.00 0.00 0.49 +0.02 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 0.63 +0.02 16 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 0.82 +0.02 16 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.02 +0.02 16 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 +0.02 19 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.52 +0.03 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.77 +0.03 23 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.03 +0.04 26 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 +0.03 28 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.54 +0.04 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.79 +0.03 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.03 +0.04 34 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 0.00 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 0.00 17 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.13 0.00 17 0 26 0
30MAR27 6.50 P 0.00 0.00 0.00 0.19 0.00 16 0 106 0
30MAR27 6.75 P 0.00 0.00 0.00 0.28 0.00 16 0 52 0
30MAR27 7.00 P 0.40 0.40 0.40 0.40 +0.01 17 2 610 0
30MAR27 7.25 P 0.00 0.00 0.00 0.53 0.00 17 0 537 0
30MAR27 7.50 P 0.00 0.00 0.00 0.68 +0.02 17 0 26 0
30MAR27 7.75 P 0.00 0.00 0.00 0.85 +0.01 16 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.05 +0.02 16 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.30 +0.02 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.53 +0.02 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.78 +0.03 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.03 +0.03 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.28 +0.03 25 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.54 +0.04 28 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.79 +0.03 29 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.03 +0.04 30 0 0 0
TOTAL PUT 165 18,050 +50
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$ 30.38
29APR26 19.50 C 0.00 0.00 0.00 10.89 -0.26 121 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 10.38 -0.27 0 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 9.39 -0.26 99 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 8.38 -0.27 0 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 7.39 -0.26 73 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 6.39 -0.26 60 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 5.39 -0.26 47 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 4.39 -0.26 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 3.39 -0.26 0 0 40 0
29APR26 28.00 C 0.00 0.00 0.00 2.39 -0.26 0 0 15 0
29APR26 29.00 C 1.39 1.39 1.39 1.42 -0.27 24 15 133 -15
29APR26 30.00 C 0.00 0.00 0.00 0.59 -0.24 23 0 270 0
29APR26 31.00 C 0.00 0.00 0.00 0.14 -0.12 23 0 473 0
29APR26 32.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 615 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 31 0 127 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 210 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 49 0 160 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 58 0 66 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 98 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 101 0 4 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 108 0 18 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 114 0 65 0
28MAY26 20.00 C 0.00 0.00 0.00 10.43 -0.26 51 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 9.43 -0.26 42 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 8.43 -0.26 31 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 7.43 -0.26 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 6.43 -0.27 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 5.44 -0.26 24 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 4.44 -0.27 18 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 3.47 -0.26 21 0 45 0
28MAY26 28.00 C 0.00 0.00 0.00 2.54 -0.25 21 0 91 0
28MAY26 29.00 C 1.71 1.71 1.71 1.72 -0.24 21 15 305 0
28MAY26 30.00 C 0.00 0.00 0.00 1.04 -0.20 21 0 169 0
28MAY26 31.00 C 0.00 0.00 0.00 0.56 -0.15 21 0 162 0
28MAY26 32.00 C 0.27 0.27 0.27 0.27 -0.09 21 5 209 -5
28MAY26 33.00 C 0.00 0.00 0.00 0.12 -0.05 21 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.05 -0.02 22 0 85 0
28MAY26 35.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 87 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 64 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 93 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 4 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 0 65 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
29JUN26 17.50 C 0.00 0.00 0.00 12.93 -0.26 56 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 12.43 -0.26 50 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 11.93 -0.26 43 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 11.43 -0.26 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 10.93 -0.26 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 10.43 -0.27 0 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 9.44 -0.26 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 8.44 -0.26 31 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 7.43 -0.27 0 0 1 0
29JUN26 24.00 C 0.00 0.00 0.00 6.43 -0.28 0 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 5.45 -0.26 22 0 48 0
29JUN26 26.00 C 0.00 0.00 0.00 4.47 -0.26 23 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 3.51 -0.26 22 0 21 0
29JUN26 28.00 C 0.00 0.00 0.00 2.62 -0.24 22 0 78 0
29JUN26 29.00 C 0.00 0.00 0.00 1.83 -0.24 21 0 40 0
29JUN26 30.00 C 1.18 1.18 1.18 1.21 -0.20 22 10 72 -10
29JUN26 31.00 C 0.72 0.72 0.72 0.74 -0.15 22 15 81 -11
29JUN26 32.00 C 0.41 0.41 0.41 0.42 -0.11 22 15 137 +15
29JUN26 33.00 C 0.00 0.00 0.00 0.24 -0.07 22 0 306 0
29JUN26 34.00 C 0.00 0.00 0.00 0.12 -0.04 22 0 328 0
29JUN26 35.00 C 0.00 0.00 0.00 0.06 -0.03 22 0 264 0
29JUN26 36.00 C 0.00 0.00 0.00 0.03 -0.02 22 0 112 0
29JUN26 37.00 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 24 0 31 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 28 0 69 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 36 0 65 0
30JUL26 20.00 C 0.00 0.00 0.00 10.43 -0.27 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.44 -0.26 36 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.44 -0.26 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.45 -0.26 26 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.45 -0.27 21 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.48 -0.26 22 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.55 -0.25 22 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.71 -0.23 22 0 30 0
30JUL26 29.00 C 0.00 0.00 0.00 1.98 -0.24 22 0 105 0
30JUL26 30.00 C 1.41 1.41 1.41 1.40 -0.18 22 10 5 -10
30JUL26 31.00 C 0.00 0.00 0.00 0.96 -0.14 22 0 15 0
30JUL26 32.00 C 0.00 0.00 0.00 0.63 -0.10 22 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.40 -0.08 22 0 120 0
30JUL26 34.00 C 0.00 0.00 0.00 0.25 -0.05 22 0 88 0
30JUL26 35.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 30 0
30JUL26 36.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 23 0 65 0
29SEP26 18.50 C 0.00 0.00 0.00 11.93 -0.26 36 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.43 -0.26 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.93 -0.26 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.43 -0.27 0 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.44 -0.26 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.44 -0.26 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.44 -0.26 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.45 -0.26 22 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.48 -0.26 23 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 4.56 -0.25 23 0 40 0
29SEP26 27.00 C 0.00 0.00 0.00 3.71 -0.25 23 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 2.97 -0.22 23 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 2.34 -0.20 23 0 32 0
29SEP26 30.00 C 0.00 0.00 0.00 1.76 -0.17 22 0 515 0
29SEP26 31.00 C 0.00 0.00 0.00 1.35 -0.15 22 0 517 0
29SEP26 32.00 C 0.00 0.00 0.00 1.01 -0.13 22 0 38 0
29SEP26 33.00 C 0.00 0.00 0.00 0.75 -0.11 23 0 202 0
29SEP26 34.00 C 0.00 0.00 0.00 0.55 -0.08 23 0 195 0
29SEP26 35.00 C 0.00 0.00 0.00 0.39 -0.07 23 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.28 -0.05 23 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.19 -0.05 23 0 67 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.04 23 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.01 23 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.01 23 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.01 23 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 46 0
30DEC26 19.50 C 0.00 0.00 0.00 10.93 -0.26 0 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.43 -0.27 0 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 9.44 -0.26 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 8.44 -0.26 23 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.45 -0.26 22 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.49 -0.22 22 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 5.58 -0.25 22 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.74 -0.24 22 0 24 0
30DEC26 27.00 C 0.00 0.00 0.00 4.00 -0.22 22 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 3.34 -0.21 22 0 75 0
30DEC26 29.00 C 0.00 0.00 0.00 2.77 -0.18 22 0 182 0
30DEC26 30.00 C 0.00 0.00 0.00 2.20 -0.16 21 0 133 0
30DEC26 31.00 C 0.00 0.00 0.00 1.78 -0.14 22 0 38 0
30DEC26 32.00 C 0.00 0.00 0.00 1.43 -0.13 22 0 92 0
30DEC26 33.00 C 0.00 0.00 0.00 1.14 -0.11 22 0 30 0
30DEC26 34.00 C 0.00 0.00 0.00 0.90 -0.09 22 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.70 -0.07 22 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.54 -0.06 22 0 29 0
30DEC26 37.00 C 0.00 0.00 0.00 0.41 -0.06 22 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.32 -0.04 22 0 49 0
30DEC26 39.00 C 0.00 0.00 0.00 0.25 -0.02 22 0 28 0
30DEC26 40.00 C 0.00 0.00 0.00 0.18 -0.03 22 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 -0.02 22 0 113 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 4 0
30DEC26 43.00 C 0.00 0.00 0.00 0.08 -0.01 23 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.06 -0.01 23 0 65 0
30MAR27 20.00 C 0.00 0.00 0.00 10.43 -0.27 0 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 9.44 -0.26 23 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.45 -0.26 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 7.49 -0.25 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.59 -0.24 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.75 -0.24 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.00 -0.22 22 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.31 -0.21 21 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.70 -0.19 22 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.04 -0.27 21 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.56 -0.15 21 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.13 -0.15 21 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.77 -0.13 21 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.46 -0.11 21 0 27 0
30MAR27 34.00 C 0.00 0.00 0.00 1.19 -0.09 21 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.96 -0.09 21 0 1 0
30MAR27 36.00 C 0.00 0.00 0.00 0.78 -0.07 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.63 -0.06 21 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.51 -0.04 21 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.42 -0.04 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.33 -0.04 22 0 35 0
30MAR27 41.00 C 0.00 0.00 0.00 0.25 -0.03 21 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.20 -0.03 22 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 0.16 -0.02 22 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
TOTAL CALL 85 11,969 -36
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 25 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 67 0 78 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 118 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 43 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 0.06 0.06 0.06 0.03 +0.01 24 15 228 -15
29APR26 30.00 P 0.17 0.20 0.17 0.20 +0.04 23 8 340 -2
29APR26 31.00 P 0.00 0.00 0.00 0.75 +0.15 23 0 322 0
29APR26 32.00 P 1.64 1.64 1.64 1.65 +0.25 28 15 518 +15
29APR26 33.00 P 0.00 0.00 0.00 2.62 +0.26 0 0 35 0
29APR26 34.00 P 0.00 0.00 0.00 3.62 +0.26 0 0 31 0
29APR26 35.00 P 0.00 0.00 0.00 4.62 +0.26 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 5.62 +0.26 0 0 44 0
29APR26 37.00 P 0.00 0.00 0.00 6.66 +0.17 84 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 7.66 +0.17 93 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 8.65 +0.16 98 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 9.69 +0.19 120 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 10.65 +0.15 114 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 11.62 +0.13 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 12.63 +0.13 115 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 13.63 +0.13 122 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 44 0 10 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 38 0 70 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 33 0 5 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 28 0 19 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 23 0 19 0
28MAY26 27.00 P 0.00 0.00 0.00 0.03 0.00 21 0 28 0
28MAY26 28.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 161 0
28MAY26 29.00 P 0.00 0.00 0.00 0.28 +0.04 21 0 170 0
28MAY26 30.00 P 0.00 0.00 0.00 0.62 +0.09 22 0 85 0
28MAY26 31.00 P 1.08 1.18 1.08 1.12 +0.13 21 27 63 +1
28MAY26 32.00 P 1.87 1.87 1.87 1.83 +0.19 21 15 88 -15
28MAY26 33.00 P 0.00 0.00 0.00 2.69 +0.22 21 0 43 0
28MAY26 34.00 P 0.00 0.00 0.00 3.63 +0.24 21 0 95 0
28MAY26 35.00 P 0.00 0.00 0.00 4.62 +0.26 0 0 1 0
28MAY26 36.00 P 0.00 0.00 0.00 5.62 +0.26 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 6.66 +0.17 38 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 7.66 +0.17 42 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 8.65 +0.16 45 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 9.69 +0.19 53 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 10.65 +0.15 52 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 11.62 +0.13 0 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 12.63 +0.13 54 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 13.63 +0.13 57 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 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 42 0 65 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 10 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 29 0 70 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 25 0 89 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 +0.01 24 0 141 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 0.00 22 0 47 0
29JUN26 26.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 80 0
29JUN26 27.00 P 0.00 0.00 0.00 0.22 +0.02 22 0 123 0
29JUN26 28.00 P 0.00 0.00 0.00 0.45 +0.04 22 0 78 0
29JUN26 29.00 P 0.00 0.00 0.00 0.81 +0.07 22 0 86 0
29JUN26 30.00 P 1.29 1.29 1.29 1.28 +0.10 22 15 162 0
29JUN26 31.00 P 0.00 0.00 0.00 1.90 +0.15 22 0 180 0
29JUN26 32.00 P 2.68 2.68 2.68 2.64 +0.20 22 15 159 +9
29JUN26 33.00 P 0.00 0.00 0.00 3.48 +0.21 22 0 366 0
29JUN26 34.00 P 0.00 0.00 0.00 4.38 +0.23 22 0 360 0
29JUN26 35.00 P 0.00 0.00 0.00 5.33 +0.25 22 0 236 0
29JUN26 36.00 P 0.00 0.00 0.00 6.41 +0.18 30 0 195 0
29JUN26 37.00 P 0.00 0.00 0.00 7.35 +0.12 30 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 8.28 +0.20 23 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 9.27 +0.26 0 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 10.27 +0.26 24 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 11.27 +0.27 28 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 12.26 +0.26 0 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 13.26 +0.26 0 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 14.26 +0.27 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.05 +0.01 23 0 20 0
30JUL26 25.00 P 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30JUL26 26.00 P 0.25 0.25 0.25 0.21 +0.03 23 20 23 +20
30JUL26 27.00 P 0.00 0.00 0.00 0.39 +0.04 23 0 1 0
30JUL26 28.00 P 0.66 0.67 0.66 0.66 +0.06 23 100 130 +100
30JUL26 29.00 P 0.00 0.00 0.00 1.02 +0.07 22 0 135 0
30JUL26 30.00 P 0.00 0.00 0.00 1.51 +0.11 22 0 30 0
30JUL26 31.00 P 2.16 2.16 2.16 2.11 +0.15 22 15 21 -2
30JUL26 32.00 P 2.72 2.86 2.72 2.81 +0.19 22 37 28 +7
30JUL26 33.00 P 0.00 0.00 0.00 3.62 +0.20 22 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 4.48 +0.22 22 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 5.39 +0.23 22 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.43 +0.16 27 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.40 +0.15 28 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 8.38 +0.16 30 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.28 +0.07 23 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.27 +0.26 21 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 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 26 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 0.01 -0.01 22 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 23 0 233 0
29SEP26 24.00 P 0.00 0.00 0.00 0.15 +0.01 23 0 3 0
29SEP26 25.00 P 0.00 0.00 0.00 0.27 +0.02 23 0 16 0
29SEP26 26.00 P 0.00 0.00 0.00 0.44 +0.02 23 0 112 0
29SEP26 27.00 P 0.00 0.00 0.00 0.68 +0.02 23 0 12 0
29SEP26 28.00 P 0.00 0.00 0.00 1.02 +0.05 23 0 30 0
29SEP26 29.00 P 0.00 0.00 0.00 1.44 +0.07 23 0 38 0
29SEP26 30.00 P 0.00 0.00 0.00 1.96 +0.10 24 0 522 0
29SEP26 31.00 P 0.00 0.00 0.00 2.48 +0.04 23 0 502 0
29SEP26 32.00 P 0.00 0.00 0.00 3.15 +0.14 23 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 3.89 +0.16 23 0 165 0
29SEP26 34.00 P 0.00 0.00 0.00 4.69 +0.18 23 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 5.72 +0.21 27 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 6.64 +0.22 28 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 7.60 +0.24 29 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 8.58 +0.24 31 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 9.58 +0.25 34 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 10.59 +0.26 36 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 11.58 +0.23 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.56 +0.19 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.54 +0.16 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.26 -0.09 26 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 22 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.17 +0.01 22 0 46 0
30DEC26 24.00 P 0.00 0.00 0.00 0.29 +0.02 22 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 0.45 +0.02 22 0 37 0
30DEC26 26.00 P 0.00 0.00 0.00 0.67 +0.03 22 0 14 0
30DEC26 27.00 P 0.00 0.00 0.00 0.96 +0.05 22 0 18 0
30DEC26 28.00 P 0.00 0.00 0.00 1.33 +0.07 23 0 25 0
30DEC26 29.00 P 0.00 0.00 0.00 1.76 +0.08 23 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 2.28 +0.11 23 0 42 0
30DEC26 31.00 P 0.00 0.00 0.00 2.87 +0.13 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 3.42 +0.14 22 0 114 0
30DEC26 33.00 P 0.00 0.00 0.00 4.13 +0.16 22 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 4.90 +0.18 22 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 5.88 +0.20 25 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 6.77 +0.22 25 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 7.69 +0.23 26 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 8.64 +0.24 28 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 9.62 +0.25 29 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 10.62 +0.26 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 11.58 +0.22 32 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.56 +0.19 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.54 +0.15 35 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.26 -0.09 22 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 0.09 +0.01 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.26 +0.01 22 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.40 +0.02 22 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 0.60 +0.04 22 0 6 0
30MAR27 26.00 P 0.00 0.00 0.00 0.85 +0.05 22 0 5 0
30MAR27 27.00 P 0.00 0.00 0.00 1.16 +0.06 22 0 9 0
30MAR27 28.00 P 0.00 0.00 0.00 1.54 +0.07 22 0 7 0
30MAR27 29.00 P 0.00 0.00 0.00 1.99 +0.09 22 0 2 0
30MAR27 30.00 P 0.00 0.00 0.00 2.50 +0.11 22 0 17 0
30MAR27 31.00 P 0.00 0.00 0.00 3.08 +0.13 22 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 3.62 +0.14 21 0 47 0
30MAR27 33.00 P 0.00 0.00 0.00 4.31 +0.16 21 0 60 0
30MAR27 34.00 P 0.00 0.00 0.00 5.05 +0.18 22 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.88 +0.06 22 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.77 +0.22 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 7.69 +0.23 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.64 +0.24 25 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.62 +0.25 26 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.62 +0.26 28 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.58 +0.22 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.56 +0.19 30 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.54 +0.15 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.26 -0.09 22 0 0 0
TOTAL PUT 282 8,810 +118
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 6.34
29APR26 4.20 C 0.00 0.00 0.00 2.14 +0.03 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 2.04 0.00 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 1.94 +0.04 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.84 -0.01 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.74 +0.03 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 1.64 +0.03 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 1.54 -0.01 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 1.44 0.00 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 1.34 +0.03 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 1.09 +0.01 0 0 76 0
29APR26 5.50 C 0.00 0.00 0.00 0.84 +0.04 0 0 377 0
29APR26 5.75 C 0.00 0.00 0.00 0.59 +0.03 0 0 1,851 0
29APR26 6.00 C 0.00 0.00 0.00 0.36 +0.02 37 0 879 0
29APR26 6.25 C 0.13 0.13 0.13 0.18 +0.01 39 1 1,374 0
29APR26 6.50 C 0.00 0.00 0.00 0.08 +0.01 44 0 307 0
29APR26 6.75 C 0.00 0.00 0.00 0.03 0.00 46 0 326 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 560 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 61 0 6,068 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 73 0 294 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 85 0 475 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 106 0 17 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 134 0 4 0
28MAY26 4.20 C 0.00 0.00 0.00 2.17 +0.02 77 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 2.05 -0.02 42 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 1.95 +0.02 35 0 1 0
28MAY26 4.50 C 0.00 0.00 0.00 1.88 +0.02 71 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.74 -0.02 0 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 1.65 +0.02 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 1.55 0.00 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 1.45 +0.01 0 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 1.36 +0.01 41 0 60 0
28MAY26 5.25 C 0.00 0.00 0.00 1.12 +0.02 39 0 480 0
28MAY26 5.50 C 0.00 0.00 0.00 0.88 +0.01 35 0 540 0
28MAY26 5.75 C 0.00 0.00 0.00 0.66 +0.01 33 0 60 0
28MAY26 6.00 C 0.00 0.00 0.00 0.46 0.00 31 0 596 0
28MAY26 6.25 C 0.24 0.29 0.24 0.31 +0.01 32 4 931 -3
28MAY26 6.50 C 0.00 0.00 0.00 0.20 +0.01 33 0 147 0
28MAY26 6.75 C 0.00 0.00 0.00 0.12 +0.01 33 0 192 0
28MAY26 7.00 C 0.06 0.09 0.06 0.07 0.00 34 4 121 +1
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 0.00 34 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 0.00 48 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 2.38 +0.07 62 0 2 0
29JUN26 4.10 C 0.00 0.00 0.00 2.28 +0.02 59 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 2.18 +0.01 56 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 2.07 0.00 47 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.97 0.00 45 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.88 +0.02 47 0 1 0
29JUN26 4.60 C 0.00 0.00 0.00 1.78 +0.01 45 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 1.68 +0.01 42 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 1.59 +0.01 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 1.48 +0.04 37 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 1.38 +0.03 34 0 2 0
29JUN26 5.25 C 0.00 0.00 0.00 1.15 +0.05 34 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.93 +0.02 33 0 100 0
29JUN26 5.75 C 0.00 0.00 0.00 0.71 -0.02 30 0 510 0
29JUN26 6.00 C 0.00 0.00 0.00 0.55 +0.01 31 0 507 0
29JUN26 6.25 C 0.43 0.43 0.42 0.41 +0.02 32 200 901 +100
29JUN26 6.50 C 0.00 0.00 0.00 0.30 +0.01 33 0 906 0
29JUN26 6.75 C 0.19 0.19 0.19 0.22 +0.01 34 4 1,733 0
29JUN26 7.00 C 0.00 0.00 0.00 0.15 +0.01 33 0 729 0
29JUN26 7.25 C 0.00 0.00 0.00 0.10 0.00 33 0 210 0
29JUN26 7.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 639 0
29JUN26 7.75 C 0.00 0.00 0.00 0.04 0.00 33 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 39 0 100 0
30JUL26 4.50 C 0.00 0.00 0.00 1.88 +0.01 50 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.78 0.00 47 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.68 +0.01 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.59 +0.01 45 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.48 +0.02 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.38 0.00 36 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.15 +0.01 35 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.94 +0.01 36 0 40 0
30JUL26 5.75 C 0.00 0.00 0.00 0.73 -0.01 33 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.56 +0.02 33 0 318 0
30JUL26 6.25 C 0.38 0.39 0.38 0.43 +0.01 35 12 142 +12
30JUL26 6.50 C 0.00 0.00 0.00 0.33 +0.02 36 0 121 0
30JUL26 6.75 C 0.00 0.00 0.00 0.24 +0.02 36 0 60 0
30JUL26 7.00 C 0.00 0.00 0.00 0.17 +0.01 36 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.12 +0.01 36 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 +0.01 37 0 60 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 0.00 36 0 60 0
30JUL26 8.25 C 0.07 0.07 0.07 0.03 0.00 37 30 30 +30
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 37 0 30 0
29SEP26 4.20 C 0.00 0.00 0.00 2.18 +0.01 53 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 2.09 +0.02 54 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.97 0.00 43 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.89 +0.02 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.78 0.00 43 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 1.68 +0.01 40 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.59 +0.01 41 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.49 +0.03 38 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.39 +0.01 36 0 8 0
29SEP26 5.25 C 0.00 0.00 0.00 1.16 +0.01 34 0 31 0
29SEP26 5.50 C 0.00 0.00 0.00 0.94 0.00 32 0 81 0
29SEP26 5.75 C 0.00 0.00 0.00 0.76 +0.01 33 0 77 0
29SEP26 6.00 C 0.00 0.00 0.00 0.62 +0.05 35 0 2,824 0
29SEP26 6.25 C 0.00 0.00 0.00 0.47 +0.01 33 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.37 +0.02 34 0 81 0
29SEP26 6.75 C 0.00 0.00 0.00 0.29 +0.02 34 0 43 0
29SEP26 7.00 C 0.00 0.00 0.00 0.23 +0.03 35 0 249 0
29SEP26 7.25 C 0.00 0.00 0.00 0.17 +0.02 34 0 93 0
29SEP26 7.50 C 0.00 0.00 0.00 0.13 +0.01 34 0 148 0
29SEP26 7.75 C 0.00 0.00 0.00 0.10 +0.01 35 0 210 0
29SEP26 8.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 78 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 +0.01 35 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 50 0
29SEP26 8.75 C 0.00 0.00 0.00 0.04 +0.01 36 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 2.18 +0.01 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 2.09 +0.02 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.97 0.00 39 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.89 +0.02 43 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.78 0.00 38 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.68 +0.01 36 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.59 +0.01 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.49 +0.01 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.40 +0.01 34 0 8 0
30DEC26 5.25 C 0.00 0.00 0.00 1.19 +0.01 34 0 3 0
30DEC26 5.50 C 0.00 0.00 0.00 0.98 -0.01 32 0 21 0
30DEC26 5.75 C 0.00 0.00 0.00 0.83 +0.01 33 0 21 0
30DEC26 6.00 C 0.00 0.00 0.00 0.65 +0.01 31 0 175 0
30DEC26 6.25 C 0.00 0.00 0.00 0.55 0.00 32 0 302 0
30DEC26 6.50 C 0.00 0.00 0.00 0.46 +0.01 33 0 112 0
30DEC26 6.75 C 0.35 0.35 0.35 0.39 +0.02 33 30 103 0
30DEC26 7.00 C 0.00 0.00 0.00 0.32 +0.01 33 0 238 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 +0.01 33 0 216 0
30DEC26 7.50 C 0.00 0.00 0.00 0.21 0.00 33 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 0.00 33 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.14 0.00 33 0 78 0
30DEC26 8.25 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.09 0.00 32 0 10 0
30DEC26 8.75 C 0.14 0.14 0.14 0.08 +0.01 33 100 260 +100
30MAR27 4.40 C 0.00 0.00 0.00 1.99 +0.02 41 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.89 +0.02 38 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.79 +0.01 37 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.68 +0.01 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.61 +0.03 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.52 +0.04 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.41 +0.02 32 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.21 +0.02 32 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.03 0.00 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.88 0.00 31 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.75 +0.03 31 0 68 0
30MAR27 6.25 C 0.63 0.63 0.63 0.65 +0.01 32 76 95 +49
30MAR27 6.50 C 0.00 0.00 0.00 0.56 +0.01 32 0 9 0
30MAR27 6.75 C 0.00 0.00 0.00 0.47 0.00 32 0 0 0
30MAR27 7.00 C 0.40 0.40 0.40 0.40 0.00 32 6 6 +6
30MAR27 7.25 C 0.00 0.00 0.00 0.34 0.00 32 0 30 0
30MAR27 7.50 C 0.00 0.00 0.00 0.29 +0.01 32 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.24 0.00 31 0 5 0
30MAR27 8.00 C 0.00 0.00 0.00 0.20 0.00 31 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 0.00 31 0 10 0
TOTAL CALL 467 33,051 +295
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 147 0 65 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 139 0 116 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 131 0 68 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 124 0 48 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 116 0 73 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 109 0 67 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 102 0 152 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 84 0 212 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 66 0 672 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 814 0
29APR26 6.00 P 0.00 0.00 0.00 0.03 -0.01 44 0 473 0
29APR26 6.25 P 0.12 0.12 0.10 0.10 -0.02 43 27 149 -14
29APR26 6.50 P 0.00 0.00 0.00 0.24 -0.03 45 0 93 0
29APR26 6.75 P 0.00 0.00 0.00 0.44 -0.04 47 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.67 -0.03 50 0 7 0
29APR26 7.25 P 0.00 0.00 0.00 0.94 -0.01 80 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.16 -0.04 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 1.44 -0.01 108 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 1.68 -0.02 111 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 1.94 -0.01 132 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.19 -0.01 144 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 2.44 -0.01 155 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 2.68 -0.02 153 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 61 0 60 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 58 0 121 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 54 0 115 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 51 0 105 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 48 0 130 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 141 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 172 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 621 0
28MAY26 5.50 P 0.03 0.03 0.03 0.02 -0.01 32 10 1,078 0
28MAY26 5.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 445 0
28MAY26 6.00 P 0.13 0.13 0.11 0.11 -0.02 32 21 311 +16
28MAY26 6.25 P 0.00 0.00 0.00 0.21 -0.02 33 0 56 0
28MAY26 6.50 P 0.00 0.00 0.00 0.35 -0.03 34 0 10 0
28MAY26 6.75 P 0.00 0.00 0.00 0.53 -0.03 35 0 36 0
28MAY26 7.00 P 0.00 0.00 0.00 0.73 -0.03 36 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 0.95 -0.02 37 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 1.18 -0.03 38 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 1.44 -0.01 47 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 1.68 -0.02 49 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 1.94 -0.01 57 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.19 -0.01 62 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 2.44 -0.01 67 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 2.69 -0.01 71 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 81 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 51 0 13 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 49 0 95 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 46 0 144 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 141 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 39 0 127 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 309 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 105 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 132 0
29JUN26 5.00 P 0.03 0.03 0.03 0.02 0.00 35 2 259 0
29JUN26 5.25 P 0.04 0.04 0.04 0.04 0.00 34 10 396 0
29JUN26 5.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 448 0
29JUN26 5.75 P 0.00 0.00 0.00 0.13 0.00 34 0 438 0
29JUN26 6.00 P 0.00 0.00 0.00 0.21 -0.01 34 0 176 0
29JUN26 6.25 P 0.35 0.35 0.34 0.32 -0.02 34 34 176 +26
29JUN26 6.50 P 0.00 0.00 0.00 0.45 -0.03 34 0 344 0
29JUN26 6.75 P 0.00 0.00 0.00 0.62 -0.03 35 0 401 0
29JUN26 7.00 P 0.95 0.95 0.95 0.81 -0.03 36 5 10 -5
29JUN26 7.25 P 1.08 1.08 1.08 1.01 -0.04 36 50 450 +50
29JUN26 7.50 P 0.00 0.00 0.00 1.24 -0.03 39 0 150 0
29JUN26 7.75 P 0.00 0.00 0.00 1.47 -0.04 41 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 1.72 -0.04 45 0 161 0
29JUN26 8.25 P 0.00 0.00 0.00 1.97 -0.04 49 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 2.22 -0.04 53 0 174 0
29JUN26 8.75 P 0.00 0.00 0.00 2.48 -0.03 59 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 2.73 -0.02 62 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.03 0.00 36 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.04 0.00 36 0 2 0
30JUL26 4.70 P 0.00 0.00 0.00 0.05 0.00 36 0 2 0
30JUL26 4.80 P 0.00 0.00 0.00 0.06 0.00 35 0 27 0
30JUL26 4.90 P 0.00 0.00 0.00 0.08 0.00 36 0 27 0
30JUL26 5.00 P 0.00 0.00 0.00 0.10 0.00 36 0 119 0
30JUL26 5.25 P 0.00 0.00 0.00 0.16 0.00 35 0 65 0
30JUL26 5.50 P 0.00 0.00 0.00 0.24 -0.01 35 0 358 0
30JUL26 5.75 P 0.00 0.00 0.00 0.34 -0.01 35 0 330 0
30JUL26 6.00 P 0.00 0.00 0.00 0.47 -0.01 35 0 150 0
30JUL26 6.25 P 0.00 0.00 0.00 0.62 -0.01 35 0 60 0
30JUL26 6.50 P 0.00 0.00 0.00 0.80 -0.02 35 0 11 0
30JUL26 6.75 P 0.00 0.00 0.00 1.01 -0.01 37 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.22 +0.02 39 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 1.42 -0.01 37 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.66 +0.02 40 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 1.90 +0.03 42 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.12 0.00 41 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.36 +0.01 42 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.60 +0.01 42 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.03 0.00 34 0 22 0
29SEP26 4.30 P 0.00 0.00 0.00 0.04 0.00 34 0 41 0
29SEP26 4.40 P 0.00 0.00 0.00 0.05 0.00 34 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 0.00 34 0 37 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 0.00 34 0 37 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 34 0 152 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 0.00 34 0 247 0
29SEP26 5.00 P 0.00 0.00 0.00 0.16 +0.01 34 0 92 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 +0.01 34 0 175 0
29SEP26 5.50 P 0.00 0.00 0.00 0.32 0.00 34 0 190 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 0.00 34 0 1,615 0
29SEP26 6.00 P 0.00 0.00 0.00 0.55 -0.01 33 0 1,601 0
29SEP26 6.25 P 0.00 0.00 0.00 0.70 -0.01 33 0 1,485 0
29SEP26 6.50 P 0.00 0.00 0.00 0.88 -0.03 34 0 145 0
29SEP26 6.75 P 0.00 0.00 0.00 1.06 -0.02 34 0 55 0
29SEP26 7.00 P 0.00 0.00 0.00 1.27 -0.02 35 0 40 0
29SEP26 7.25 P 0.00 0.00 0.00 1.48 -0.02 36 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.70 -0.01 37 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 1.92 -0.03 37 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.15 -0.01 37 0 1,966 0
29SEP26 8.25 P 0.00 0.00 0.00 2.39 -0.01 39 0 1,140 0
29SEP26 8.50 P 0.00 0.00 0.00 2.62 -0.01 38 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.85 -0.02 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.10 -0.01 39 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.01 34 0 7 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.09 0.00 32 0 12 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 0.00 33 0 27 0
30DEC26 4.60 P 0.00 0.00 0.00 0.13 0.00 33 0 56 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 -0.01 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 0.19 -0.01 32 0 6 0
30DEC26 5.00 P 0.00 0.00 0.00 0.22 -0.01 32 0 142 0
30DEC26 5.25 P 0.00 0.00 0.00 0.30 -0.01 32 0 14 0
30DEC26 5.50 P 0.00 0.00 0.00 0.39 -0.02 31 0 157 0
30DEC26 5.75 P 0.00 0.00 0.00 0.51 -0.02 32 0 71 0
30DEC26 6.00 P 0.00 0.00 0.00 0.67 -0.01 33 0 72 0
30DEC26 6.25 P 0.00 0.00 0.00 0.79 -0.01 32 0 70 0
30DEC26 6.50 P 0.00 0.00 0.00 0.96 -0.01 32 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 +0.02 33 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.34 -0.03 33 0 40 0
30DEC26 7.25 P 0.00 0.00 0.00 1.54 -0.02 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.75 -0.02 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.97 -0.01 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.19 -0.04 35 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.41 -0.02 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.64 -0.02 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.87 -0.02 34 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.12 -0.02 31 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.15 0.00 32 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.16 -0.01 31 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.19 -0.01 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.22 -0.01 31 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 -0.02 31 0 31 0
30MAR27 5.25 P 0.00 0.00 0.00 0.36 -0.01 31 0 1 0
30MAR27 5.50 P 0.00 0.00 0.00 0.46 -0.02 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.57 -0.02 30 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.70 -0.03 30 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.85 -0.02 31 0 6 0
30MAR27 6.50 P 1.03 1.03 1.03 1.01 -0.02 31 12 16 +12
30MAR27 6.75 P 0.00 0.00 0.00 1.20 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.39 -0.03 32 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.59 -0.01 32 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.79 -0.02 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.01 -0.02 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.22 -0.02 33 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.44 -0.03 33 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.67 -0.01 34 0 0 0
TOTAL PUT 171 22,904 +85
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$ 93.85
29APR26 52.50 C 0.00 0.00 0.00 41.37 -6.61 0 0 12 0
29APR26 55.00 C 0.00 0.00 0.00 38.87 -6.69 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 36.37 -6.47 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 33.87 -6.33 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 31.37 -6.41 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 28.88 -6.42 97 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 26.38 -6.19 86 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 23.88 -6.63 75 0 3 0
29APR26 72.50 C 0.00 0.00 0.00 21.38 -6.52 65 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 18.88 -6.60 53 0 30 0
29APR26 77.50 C 0.00 0.00 0.00 16.39 -6.51 58 0 13 0
29APR26 80.00 C 13.13 13.13 13.13 13.91 -6.42 56 2 62 0
29APR26 82.50 C 10.70 10.70 10.70 11.83 -5.95 80 2 163 0
29APR26 85.00 C 14.00 14.00 14.00 9.08 -6.16 53 1 254 -1
29APR26 87.50 C 10.90 10.90 10.90 6.99 -5.40 57 1 152 -1
29APR26 90.00 C 7.76 7.76 4.52 5.07 -5.02 57 4 357 -1
29APR26 92.50 C 3.56 3.56 2.61 3.38 -4.56 55 41 116 +25
29APR26 95.00 C 3.08 3.12 1.65 2.25 -3.95 57 91 170 +21
29APR26 97.50 C 3.80 3.80 1.07 1.37 -3.13 57 128 137 -14
29APR26 100.00 C 3.13 3.13 0.64 0.80 -2.33 58 97 246 +5
29APR26 102.50 C 1.68 1.68 0.41 0.42 -1.65 57 42 109 +24
29APR26 105.00 C 1.31 1.31 0.29 0.21 -1.10 57 56 144 +30
29APR26 107.50 C 0.72 0.72 0.17 0.10 -0.69 57 9 168 -2
29APR26 110.00 C 0.75 0.75 0.06 0.05 -0.40 58 74 123 +34
29APR26 112.50 C 0.00 0.00 0.00 0.02 -0.23 58 0 80 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 -0.12 59 0 94 0
29APR26 117.50 C 0.09 0.09 0.09 0.01 -0.06 65 10 48 +10
29APR26 120.00 C 0.05 0.05 0.04 0.01 -0.02 70 11 92 -3
29APR26 122.50 C 0.03 0.03 0.03 0.01 -0.01 75 4 21 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 86 0 13 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 90 0 14 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 95 0 7 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 100 0 7 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 104 0 16 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 113 0 21 0
29APR26 145.00 C 0.01 0.01 0.01 0.01 0.00 117 8 95 0
28MAY26 55.00 C 0.00 0.00 0.00 39.11 -6.45 84 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 36.50 -6.42 61 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 34.26 -6.20 81 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 31.56 -6.22 59 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 28.89 -6.68 0 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 26.72 -6.13 59 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 24.03 -6.48 38 0 3 0
28MAY26 72.50 C 0.00 0.00 0.00 22.15 -6.23 61 0 66 0
28MAY26 75.00 C 0.00 0.00 0.00 19.26 -6.25 44 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 17.81 -5.81 61 0 29 0
28MAY26 80.00 C 16.00 16.00 16.00 15.25 -6.22 53 1 39 -1
28MAY26 82.50 C 0.00 0.00 0.00 13.42 -5.19 54 0 15 0
28MAY26 85.00 C 0.00 0.00 0.00 11.72 -4.87 56 0 22 0
28MAY26 87.50 C 9.55 9.55 9.55 10.47 -4.53 59 2 61 +2
28MAY26 90.00 C 10.00 10.00 10.00 8.94 -3.91 59 3 44 0
28MAY26 92.50 C 7.74 7.74 7.00 7.72 -3.78 60 44 52 +16
28MAY26 95.00 C 8.28 8.28 5.76 6.56 -3.83 60 56 107 +10
28MAY26 97.50 C 6.60 6.60 5.41 5.61 -3.46 61 13 79 0
28MAY26 100.00 C 5.70 5.70 4.15 4.65 -3.17 60 29 195 -1
28MAY26 102.50 C 5.43 5.43 3.50 3.91 -2.80 60 12 99 +3
28MAY26 105.00 C 4.09 4.09 2.98 3.23 -2.49 60 28 83 0
28MAY26 107.50 C 3.79 3.79 2.80 2.64 -2.21 60 2 62 0
28MAY26 110.00 C 3.60 3.60 2.26 2.15 -1.94 60 14 69 +4
28MAY26 112.50 C 2.20 2.34 1.75 1.74 -1.69 60 8 34 +5
28MAY26 115.00 C 2.00 2.00 1.65 1.40 -1.46 60 24 88 +3
28MAY26 117.50 C 1.55 1.55 1.53 1.12 -1.25 60 2 14 +2
28MAY26 120.00 C 1.40 1.42 1.10 0.90 -1.06 60 17 25 0
28MAY26 122.50 C 0.00 0.00 0.00 0.71 -0.91 60 0 6 0
28MAY26 125.00 C 0.00 0.00 0.00 0.56 -0.76 60 0 2 0
28MAY26 127.50 C 0.00 0.00 0.00 0.44 -0.64 60 0 7 0
28MAY26 130.00 C 0.85 0.85 0.62 0.34 -0.54 60 5 21 0
28MAY26 132.50 C 0.00 0.00 0.00 0.27 -0.44 60 0 1 0
28MAY26 135.00 C 0.76 0.76 0.50 0.21 -0.37 60 2 9 0
28MAY26 137.50 C 0.41 0.41 0.41 0.16 -0.30 60 1 5 0
28MAY26 140.00 C 0.38 0.38 0.38 0.13 -0.24 60 1 34 -1
29JUN26 21.00 C 0.00 0.00 0.00 72.94 -5.85 0 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 71.95 -5.78 108 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 70.95 -6.44 90 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 69.95 -6.02 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 68.96 -6.19 92 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 67.96 -5.81 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 66.97 -6.21 90 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 65.97 -6.37 0 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 64.98 -5.79 87 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 63.86 -6.05 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 62.96 -5.77 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 61.99 -5.84 74 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 60.99 -6.19 0 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 59.89 -6.13 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 58.90 -6.24 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 58.01 -5.97 71 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 56.91 -6.23 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 56.02 -6.14 69 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 55.02 -5.92 60 0 3 0
29JUN26 40.00 C 0.00 0.00 0.00 54.03 -6.26 67 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 53.03 -5.85 60 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 52.04 -6.13 64 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 51.04 -6.48 58 0 11 0
29JUN26 44.00 C 0.00 0.00 0.00 50.05 -6.51 61 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 48.99 -6.27 0 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 48.06 -6.47 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 47.03 -6.64 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 46.08 -5.94 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 45.10 -6.34 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 44.09 -6.40 56 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 41.59 -6.39 49 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 39.22 -6.34 60 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 36.70 -6.64 54 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 34.44 -6.04 60 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 31.97 -6.47 56 0 0 0
29JUN26 65.00 C 29.00 29.00 29.00 29.94 -5.84 63 1 20 0
29JUN26 67.50 C 0.00 0.00 0.00 28.04 -5.77 67 0 10 0
29JUN26 70.00 C 0.00 0.00 0.00 25.32 -6.34 58 0 3 0
29JUN26 72.50 C 0.00 0.00 0.00 22.73 -5.97 51 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 20.82 -5.51 54 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 19.00 -5.62 55 0 35 0
29JUN26 80.00 C 0.00 0.00 0.00 17.52 -5.59 58 0 2 0
29JUN26 82.50 C 0.00 0.00 0.00 15.67 -5.09 57 0 42 0
29JUN26 85.00 C 0.00 0.00 0.00 14.16 -5.04 57 0 87 0
29JUN26 87.50 C 0.00 0.00 0.00 12.75 -4.45 58 0 43 0
29JUN26 90.00 C 0.00 0.00 0.00 11.57 -4.43 59 0 131 0
29JUN26 92.50 C 0.00 0.00 0.00 10.36 -3.98 59 0 25 0
29JUN26 95.00 C 8.75 8.75 8.75 9.30 -3.19 60 1 35 0
29JUN26 97.50 C 0.00 0.00 0.00 8.37 -3.59 60 0 17 0
29JUN26 100.00 C 0.00 0.00 0.00 7.51 -3.25 61 0 203 0
29JUN26 102.50 C 0.00 0.00 0.00 6.72 -2.93 61 0 14 0
29JUN26 105.00 C 6.75 6.75 6.20 6.00 -2.64 62 11 44 +10
29JUN26 107.50 C 7.10 7.10 7.10 5.28 -2.44 61 1 70 -1
29JUN26 110.00 C 6.50 6.50 4.60 4.65 -2.23 61 5 54 0
29JUN26 112.50 C 0.00 0.00 0.00 4.08 -2.03 61 0 27 0
29JUN26 115.00 C 4.00 4.00 4.00 3.57 -1.86 61 1 55 -1
29JUN26 117.50 C 0.00 0.00 0.00 3.03 -1.78 60 0 49 0
29JUN26 120.00 C 0.00 0.00 0.00 2.64 -1.61 60 0 137 0
29JUN26 122.50 C 0.00 0.00 0.00 2.30 -1.34 60 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 2.00 -1.21 60 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 1.74 -1.08 60 0 15 0
29JUN26 130.00 C 0.00 0.00 0.00 1.51 -1.04 61 0 18 0
29JUN26 132.50 C 0.00 0.00 0.00 1.31 -0.87 61 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 1.13 -0.78 60 0 1 0
29JUN26 137.50 C 0.00 0.00 0.00 0.98 -0.69 61 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.84 -0.62 60 0 8 0
29JUN26 142.50 C 0.00 0.00 0.00 0.73 -0.54 61 0 1 0
29JUN26 145.00 C 0.00 0.00 0.00 0.63 -0.48 61 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.54 -0.43 61 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.46 -0.38 60 0 4 0
29JUN26 152.50 C 0.00 0.00 0.00 0.40 -0.33 61 0 2 0
29JUN26 155.00 C 0.00 0.00 0.00 0.34 -0.30 60 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.29 -0.26 60 0 1 0
29JUN26 160.00 C 0.00 0.00 0.00 0.25 -0.23 60 0 14 0
29JUN26 162.50 C 0.00 0.00 0.00 0.22 -0.20 61 0 15 0
29JUN26 165.00 C 0.00 0.00 0.00 0.18 -0.18 60 0 3 0
29JUN26 167.50 C 0.00 0.00 0.00 0.16 -0.15 61 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.14 -0.13 61 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.12 -0.11 61 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.10 -0.10 61 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.09 -0.09 61 0 0 0
29JUN26 180.00 C 0.00 0.00 0.00 0.08 -0.07 61 0 12 0
29JUN26 182.50 C 0.00 0.00 0.00 0.07 -0.06 61 0 0 0
29JUN26 185.00 C 0.00 0.00 0.00 0.06 -0.06 61 0 0 0
29JUN26 187.50 C 0.00 0.00 0.00 0.05 -0.05 61 0 0 0
29JUN26 190.00 C 0.00 0.00 0.00 0.04 -0.05 61 0 0 0
29JUN26 192.50 C 0.00 0.00 0.00 0.03 -0.05 60 0 0 0
29JUN26 195.00 C 0.00 0.00 0.00 0.02 -0.05 59 0 0 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 -0.05 56 0 0 0
29JUN26 200.00 C 0.20 0.20 0.20 0.01 -0.04 57 1 30 0
30JUL26 55.00 C 0.00 0.00 0.00 39.59 -6.26 60 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 37.24 -6.22 59 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 34.67 -6.49 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 32.12 -6.95 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 29.94 -6.36 50 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 28.16 -5.98 55 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 25.90 -5.96 53 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 23.96 -6.08 54 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 22.40 -5.51 57 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 20.51 -5.09 56 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 18.91 -5.40 57 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 17.41 -4.63 57 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 15.99 -5.12 58 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 14.66 -4.87 58 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 13.66 -4.39 59 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 12.53 -3.63 60 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 11.50 -4.04 60 0 18 0
30JUL26 97.50 C 10.19 10.19 10.19 10.58 -3.71 61 15 30 +15
30JUL26 100.00 C 0.00 0.00 0.00 9.71 -3.41 61 2 0 -2
30JUL26 102.50 C 0.00 0.00 0.00 8.91 -3.12 62 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 8.10 -2.91 62 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 7.34 -2.73 62 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 6.64 -2.56 61 2 16 -2
30JUL26 112.50 C 6.01 6.01 6.01 6.01 -2.39 61 1 1 +1
30JUL26 115.00 C 5.70 5.70 5.70 5.42 -2.24 61 1 31 -1
30JUL26 117.50 C 0.00 0.00 0.00 4.89 -2.09 61 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 4.28 - 60 0 0 -
30JUL26 122.50 C 0.00 0.00 0.00 3.86 - 60 0 0 -
29SEP26 37.00 C 0.00 0.00 0.00 57.29 -6.44 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 56.02 -6.54 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 55.55 -6.10 70 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 54.08 -7.15 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 53.50 -6.34 64 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 52.37 -6.51 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 51.71 -6.58 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 50.20 -7.07 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 49.82 -6.12 66 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 48.79 -6.06 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 47.85 -6.55 63 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 46.82 -6.10 60 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 45.62 -6.25 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 44.66 -6.93 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 42.39 -6.30 54 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 40.65 -5.79 62 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 38.03 -6.18 56 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 36.07 -6.05 58 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 33.93 -6.06 57 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 32.41 -5.42 61 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.94 -6.41 56 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 28.24 -5.59 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 26.38 -5.58 57 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 24.80 -5.42 57 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 23.29 -5.63 58 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 22.04 -5.17 59 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 20.49 -4.74 59 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 19.19 -4.54 59 0 3 0
29SEP26 87.50 C 0.00 0.00 0.00 18.05 -4.32 59 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 16.81 -4.38 59 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 16.13 -4.13 61 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 15.14 -3.53 61 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 14.21 -3.50 62 0 3 0
29SEP26 100.00 C 14.00 14.00 13.15 13.35 -3.60 62 2 292 +1
29SEP26 102.50 C 0.00 0.00 0.00 12.55 -3.37 62 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 11.80 -3.12 63 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.01 -2.97 63 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 10.27 -2.82 63 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 9.56 -2.70 63 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 8.90 -2.57 63 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 8.29 -2.45 62 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 7.72 -2.32 62 0 27 0
29SEP26 122.50 C 0.00 0.00 0.00 6.97 -2.42 61 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 6.68 -2.10 62 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 6.03 -2.18 61 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 5.61 -2.06 61 0 160 0
29SEP26 132.50 C 0.00 0.00 0.00 5.38 -1.79 62 0 48 0
29SEP26 135.00 C 0.00 0.00 0.00 5.00 -1.70 62 0 105 0
29SEP26 137.50 C 0.00 0.00 0.00 4.51 -1.75 61 0 102 0
29SEP26 140.00 C 0.00 0.00 0.00 4.20 -1.47 62 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 3.90 -1.56 61 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 3.63 -1.32 62 0 13 0
29SEP26 147.50 C 0.00 0.00 0.00 3.37 -1.39 61 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 3.23 -1.21 62 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 3.00 -1.15 62 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.71 -1.05 61 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 2.52 -0.99 61 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 2.34 -0.94 61 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 2.18 -0.88 62 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 2.02 -0.84 61 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.88 -0.79 61 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.80 -0.77 62 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.63 -0.70 62 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 1.51 -0.66 61 0 0 0
29SEP26 177.50 C 0.00 0.00 0.00 1.41 -0.62 62 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 1.31 -0.58 61 0 0 0
29SEP26 182.50 C 0.00 0.00 0.00 1.22 -0.55 62 0 0 0
29SEP26 185.00 C 0.00 0.00 0.00 1.13 -0.52 61 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 1.05 -0.49 61 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 1.01 -0.48 62 0 58 0
29SEP26 192.50 C 0.00 0.00 0.00 0.91 -0.44 61 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 0.85 -0.41 61 0 0 0
29SEP26 197.50 C 0.00 0.00 0.00 0.79 -0.39 61 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 0.76 -0.37 62 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 48.24 -5.97 64 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 47.39 -5.95 64 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 46.20 -6.26 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 44.45 -5.94 63 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 42.43 -6.28 62 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 40.44 -5.78 62 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 37.88 -6.34 57 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 36.26 -6.02 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 34.44 -5.68 58 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 32.85 -5.62 59 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 30.97 -6.12 58 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 29.82 -5.23 59 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 28.33 -5.16 59 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 26.55 -5.35 58 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 25.58 -4.76 60 0 3 0
30DEC26 82.50 C 0.00 0.00 0.00 24.33 -4.68 60 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 22.97 -4.91 59 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 21.75 -5.00 59 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.70 -4.47 60 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 19.75 -4.45 60 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 19.18 -3.98 61 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 18.29 -3.74 62 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 17.45 -3.81 62 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 16.65 -3.72 62 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 15.91 -3.51 62 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 15.17 -3.33 63 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 14.40 -3.22 63 0 4 0
30DEC26 112.50 C 13.50 13.50 13.50 13.67 -3.11 62 1 1 0
30DEC26 115.00 C 14.61 14.61 12.70 12.97 -3.02 62 16 17 +15
30DEC26 117.50 C 0.00 0.00 0.00 12.31 -2.92 62 0 0 0
30DEC26 120.00 C 11.91 11.91 11.49 11.69 -2.81 62 2 113 0
30DEC26 122.50 C 0.00 0.00 0.00 11.09 -2.72 62 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 10.53 -2.62 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 9.99 -2.54 62 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 9.49 -2.44 62 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 9.01 -2.36 62 0 4 0
30DEC26 135.00 C 0.00 0.00 0.00 8.55 -2.28 62 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 8.12 -2.19 62 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 7.71 -2.12 62 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 7.32 -2.04 62 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 6.96 -1.96 62 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.61 -1.89 62 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 6.28 -1.82 62 0 10 0
30DEC26 152.50 C 0.00 0.00 0.00 5.96 -1.76 62 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 5.67 -1.69 62 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.38 -1.63 62 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.12 -1.56 62 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 4.86 -1.51 62 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.62 -1.46 62 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.27 -1.52 61 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.06 -1.47 61 0 7 0
30MAR27 55.00 C 0.00 0.00 0.00 43.88 -6.33 61 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 42.04 -6.20 60 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 40.30 -6.04 60 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 38.83 -5.63 61 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 36.97 -5.65 60 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 35.20 -5.76 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 33.81 -5.70 60 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 32.45 -5.29 60 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 30.98 -5.56 60 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 29.78 -5.18 60 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 28.55 -5.21 60 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 27.37 -4.90 60 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.39 -4.77 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 25.17 -4.79 60 0 0 0
30MAR27 90.00 C 23.50 23.50 23.50 24.12 -4.73 61 2 12 +2
30MAR27 92.50 C 0.00 0.00 0.00 23.20 -4.50 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 22.41 -4.26 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.52 -4.18 61 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.67 -4.05 62 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 19.89 -4.09 62 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 19.15 -3.90 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 18.45 -3.70 62 0 2 0
30MAR27 110.00 C 0.00 0.00 0.00 17.77 -3.52 62 0 2 0
30MAR27 112.50 C 0.00 0.00 0.00 17.03 -3.44 62 0 0 0
30MAR27 115.00 C 15.76 15.76 15.76 16.33 -3.34 62 1 1 0
30MAR27 117.50 C 0.00 0.00 0.00 15.65 -3.26 62 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 15.01 -3.17 62 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 14.39 - 62 0 0 -
TOTAL CALL 911 7,366 +206
29APR26 52.50 P 0.01 0.01 0.01 0.01 0.00 161 3 51 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 149 0 20 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 137 0 8 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 126 0 5 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 115 0 61 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 105 0 135 0
29APR26 67.50 P 0.04 0.04 0.04 0.01 0.00 95 6 84 0
29APR26 70.00 P 0.03 0.04 0.03 0.01 0.00 85 8 144 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 76 0 233 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 67 0 157 0
29APR26 77.50 P 0.08 0.08 0.08 0.01 0.00 58 1 253 0
29APR26 80.00 P 0.00 0.00 0.00 0.04 +0.03 58 1 308 -1
29APR26 82.50 P 0.18 0.21 0.18 0.11 +0.09 58 13 406 +1
29APR26 85.00 P 0.25 0.45 0.25 0.27 +0.21 57 13 515 +1
29APR26 87.50 P 0.56 0.85 0.56 0.59 +0.44 56 66 253 +6
29APR26 90.00 P 0.66 1.60 0.65 1.15 +0.81 56 54 280 +9
29APR26 92.50 P 0.65 2.85 0.65 2.12 +1.44 57 86 232 +24
29APR26 95.00 P 1.85 3.40 1.85 3.37 +2.14 57 10 59 -3
29APR26 97.50 P 2.12 5.40 2.12 4.99 +2.92 57 8 88 -5
29APR26 100.00 P 3.88 5.00 3.88 6.89 +3.69 57 4 46 0
29APR26 102.50 P 0.00 0.00 0.00 9.03 +4.40 57 0 21 0
29APR26 105.00 P 0.00 0.00 0.00 11.67 +5.14 74 0 31 0
29APR26 107.50 P 0.00 0.00 0.00 13.72 +5.20 57 0 44 0
29APR26 110.00 P 0.00 0.00 0.00 16.17 +5.47 57 0 18 0
29APR26 112.50 P 0.00 0.00 0.00 19.21 +6.21 105 0 6 0
29APR26 115.00 P 0.00 0.00 0.00 21.23 +5.84 81 0 2 0
29APR26 117.50 P 0.00 0.00 0.00 23.83 +5.99 99 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 26.31 +6.00 104 0 13 0
29APR26 122.50 P 0.00 0.00 0.00 28.86 +6.06 116 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 31.56 +6.26 139 0 0 -1
29APR26 127.50 P 0.00 0.00 0.00 33.82 +6.02 126 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 36.51 +6.13 149 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 39.03 +6.23 158 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 41.16 +5.82 111 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 44.01 +6.21 169 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 46.25 +5.95 146 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 48.74 +5.94 150 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 51.39 +6.09 176 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 34 0
28MAY26 57.50 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.04 +0.02 61 0 4 0
28MAY26 62.50 P 0.00 0.00 0.00 0.07 +0.03 60 0 21 0
28MAY26 65.00 P 0.00 0.00 0.00 0.13 +0.06 60 0 18 0
28MAY26 67.50 P 0.00 0.00 0.00 0.22 +0.10 60 0 52 0
28MAY26 70.00 P 0.40 0.44 0.40 0.36 +0.16 60 3 49 +1
28MAY26 72.50 P 0.61 0.70 0.58 0.56 +0.23 60 7 80 -3
28MAY26 75.00 P 0.89 0.89 0.89 0.84 +0.34 60 2 77 +2
28MAY26 77.50 P 0.82 1.35 0.82 1.17 +0.46 59 29 115 +3
28MAY26 80.00 P 0.90 1.84 0.90 1.65 +0.63 59 13 55 +5
28MAY26 82.50 P 1.86 2.15 1.86 2.24 +0.84 59 102 183 +86
28MAY26 85.00 P 1.90 3.46 1.90 2.96 +1.06 58 131 233 +99
28MAY26 87.50 P 3.77 4.40 3.77 3.86 +1.33 59 23 67 +21
28MAY26 90.00 P 3.36 5.50 3.36 4.91 +1.65 59 33 117 +12
28MAY26 92.50 P 5.26 6.80 5.26 6.16 +2.07 59 9 50 -4
28MAY26 95.00 P 7.60 8.10 7.60 7.43 +2.33 59 4 44 -2
28MAY26 97.50 P 7.80 9.85 7.80 9.10 +2.88 61 7 52 -4
28MAY26 100.00 P 7.44 9.85 7.44 10.63 +3.19 60 4 32 +2
28MAY26 102.50 P 0.00 0.00 0.00 12.63 +3.80 63 0 13 0
28MAY26 105.00 P 0.00 0.00 0.00 14.49 +4.17 63 0 8 0
28MAY26 107.50 P 0.00 0.00 0.00 16.50 +4.40 64 0 37 0
28MAY26 110.00 P 0.00 0.00 0.00 18.58 +4.29 66 0 8 0
28MAY26 112.50 P 0.00 0.00 0.00 20.74 +4.52 67 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 22.99 +5.23 68 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 25.28 +5.45 70 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 27.64 +5.11 72 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 30.03 +5.83 75 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 32.35 +5.95 76 0 0 0
28MAY26 127.50 P 0.00 0.00 0.00 34.93 +6.24 81 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 37.42 +6.27 84 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 39.60 +6.36 82 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 42.21 +6.01 87 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 44.34 +6.05 82 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 46.73 +5.88 83 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 119 0 85 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 115 0 12 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 112 0 4 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 108 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 105 0 9 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 102 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 99 0 11 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 96 0 11 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 91 0 13 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 79 0 40 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 71 0 16 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 69 0 4 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 42.00 P 0.00 0.00 0.00 0.01 0.00 65 0 4 0
29JUN26 43.00 P 0.00 0.00 0.00 0.01 0.00 64 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 58 0 2 0
29JUN26 47.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 0.03 +0.02 61 0 45 0
29JUN26 49.00 P 0.00 0.00 0.00 0.04 +0.02 62 0 6 0
29JUN26 50.00 P 0.00 0.00 0.00 0.05 +0.02 62 0 22 0
29JUN26 52.50 P 0.00 0.00 0.00 0.08 +0.03 61 0 0 0
29JUN26 55.00 P 0.26 0.26 0.26 0.14 +0.06 61 2 84 +1
29JUN26 57.50 P 0.00 0.00 0.00 0.22 +0.09 61 0 1 0
29JUN26 60.00 P 0.00 0.00 0.00 0.34 +0.14 61 0 81 0
29JUN26 62.50 P 0.00 0.00 0.00 0.51 +0.21 61 0 14 0
29JUN26 65.00 P 0.00 0.00 0.00 0.68 +0.24 60 0 55 0
29JUN26 67.50 P 0.00 0.00 0.00 0.99 +0.38 61 0 98 0
29JUN26 70.00 P 0.00 0.00 0.00 1.34 +0.51 60 0 64 0
29JUN26 72.50 P 0.00 0.00 0.00 1.76 +0.61 60 0 22 0
29JUN26 75.00 P 2.25 2.28 2.25 2.23 +0.69 60 16 95 +1
29JUN26 77.50 P 0.00 0.00 0.00 2.84 +0.91 60 0 102 0
29JUN26 80.00 P 3.44 3.70 3.44 3.51 +1.06 60 7 40 +1
29JUN26 82.50 P 3.14 4.26 3.14 4.34 +1.27 59 3 139 +1
29JUN26 85.00 P 0.00 0.00 0.00 5.22 +1.47 59 0 158 0
29JUN26 87.50 P 6.01 6.01 6.01 6.26 +1.68 59 15 31 +15
29JUN26 90.00 P 0.00 0.00 0.00 7.36 +1.91 59 0 60 0
29JUN26 92.50 P 7.15 8.73 7.15 8.67 +2.19 59 46 374 0
29JUN26 95.00 P 10.33 10.33 10.33 10.33 +2.79 61 2 69 -2
29JUN26 97.50 P 12.05 12.05 12.05 11.65 +2.88 60 2 8 +2
29JUN26 100.00 P 0.00 0.00 0.00 13.35 +3.33 61 0 6 0
29JUN26 102.50 P 0.00 0.00 0.00 15.08 +3.58 62 0 30 0
29JUN26 105.00 P 0.00 0.00 0.00 17.07 +3.98 64 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 18.95 +4.17 64 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 20.85 +4.34 65 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 22.89 +4.07 65 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 24.93 +4.40 66 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 27.08 +4.39 67 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 29.25 +4.66 68 0 193 0
29JUN26 122.50 P 0.00 0.00 0.00 31.43 +4.65 68 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 33.75 +5.39 70 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 36.05 +5.76 71 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 38.38 +5.90 72 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 40.78 +5.97 74 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 42.49 +4.82 68 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 45.07 +5.86 71 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 48.02 +6.03 79 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 49.80 +5.63 72 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 52.41 +6.19 76 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 54.40 +5.11 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 57.45 +6.63 81 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 59.97 +6.51 83 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 61.75 +5.77 74 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 64.45 +6.33 79 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 66.90 +6.60 80 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 69.60 +6.28 85 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 72.03 +6.65 86 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 74.59 +6.78 89 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 76.33 +6.00 74 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 78.85 +5.77 76 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 81.84 +6.54 89 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 83.82 +6.02 78 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 86.59 +5.86 87 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 89.21 +6.41 91 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 91.69 +6.39 92 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 93.65 +5.85 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 96.25 +5.95 82 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 98.71 +5.91 81 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 101.22 +5.92 83 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 104.07 +6.27 97 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 106.81 +6.51 103 0 0 0
30JUL26 55.00 P 0.50 0.50 0.50 0.41 +0.14 61 1 5 +1
30JUL26 57.50 P 0.00 0.00 0.00 0.59 +0.20 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.78 +0.23 60 0 1 0
30JUL26 62.50 P 1.00 1.00 1.00 1.08 +0.31 60 1 1 +1
30JUL26 65.00 P 1.18 1.18 1.18 1.42 +0.42 60 1 1 +1
30JUL26 67.50 P 0.00 0.00 0.00 1.83 +0.56 60 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 2.33 +0.68 60 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 2.91 +0.79 61 0 0 0
30JUL26 75.00 P 3.45 3.45 3.45 3.48 +0.81 60 1 94 0
30JUL26 77.50 P 0.00 0.00 0.00 4.17 +1.03 59 0 120 0
30JUL26 80.00 P 5.20 5.20 5.20 5.03 +1.19 59 1 3 +1
30JUL26 82.50 P 0.00 0.00 0.00 5.89 +1.35 59 0 3 0
30JUL26 85.00 P 6.56 6.56 6.56 6.93 +1.52 59 2 22 +2
30JUL26 87.50 P 0.00 0.00 0.00 7.99 +1.71 59 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 9.31 +2.00 60 0 45 0
30JUL26 92.50 P 0.00 0.00 0.00 10.61 +2.24 60 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.16 +2.63 61 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.71 +2.93 61 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.35 +3.22 62 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 17.06 +3.42 62 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.00 +3.77 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.80 +3.89 64 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.60 +3.99 63 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.60 +3.96 64 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.60 +4.29 65 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 28.66 +4.14 65 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 30.71 - 66 0 0 -
30JUL26 122.50 P 0.00 0.00 0.00 32.87 - 67 0 0 -
29SEP26 37.00 P 0.00 0.00 0.00 0.09 +0.03 62 0 37 0
29SEP26 38.00 P 0.00 0.00 0.00 0.10 +0.03 61 0 1 0
29SEP26 39.00 P 0.00 0.00 0.00 0.13 +0.04 62 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.15 +0.05 61 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.18 +0.06 61 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.22 +0.07 62 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.27 +0.09 62 0 10 0
29SEP26 44.00 P 0.00 0.00 0.00 0.30 +0.09 61 0 1 0
29SEP26 45.00 P 0.55 0.60 0.55 0.34 +0.09 61 3 4 +3
29SEP26 46.00 P 0.00 0.00 0.00 0.41 +0.12 62 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.47 +0.13 61 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.53 +0.14 61 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.60 +0.16 61 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.70 +0.19 62 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.93 +0.24 62 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 1.27 +0.35 62 0 1 0
29SEP26 57.50 P 0.00 0.00 0.00 1.57 +0.34 62 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 2.01 +0.45 61 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 2.46 +0.56 61 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 3.05 +0.76 61 0 41 0
29SEP26 67.50 P 0.00 0.00 0.00 3.64 +0.84 62 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 4.33 +0.97 61 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 4.97 +1.00 61 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 5.81 +1.11 61 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 6.71 +1.28 60 0 16 0
29SEP26 80.00 P 0.00 0.00 0.00 7.66 +1.36 60 0 39 0
29SEP26 82.50 P 0.00 0.00 0.00 8.74 +1.54 60 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 9.91 +1.78 60 0 33 0
29SEP26 87.50 P 0.00 0.00 0.00 11.15 +1.93 61 0 35 0
29SEP26 90.00 P 0.00 0.00 0.00 12.49 +2.18 61 0 326 0
29SEP26 92.50 P 0.00 0.00 0.00 13.90 +2.44 61 0 286 0
29SEP26 95.00 P 0.00 0.00 0.00 15.39 +2.65 61 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 16.95 +2.90 62 0 23 0
29SEP26 100.00 P 0.00 0.00 0.00 18.58 +3.07 62 0 31 0
29SEP26 102.50 P 0.00 0.00 0.00 20.18 +3.14 62 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 22.09 +3.45 63 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 23.75 +3.46 63 0 18 0
29SEP26 110.00 P 0.00 0.00 0.00 25.85 +3.79 64 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 27.70 +3.62 65 0 60 0
29SEP26 115.00 P 0.00 0.00 0.00 29.56 +3.69 64 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.50 +3.86 65 0 1 0
29SEP26 120.00 P 0.00 0.00 0.00 33.59 +3.90 66 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 35.67 +4.47 66 0 14 0
29SEP26 125.00 P 0.00 0.00 0.00 37.75 +4.62 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 39.71 +4.22 66 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 41.94 +4.21 67 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 43.87 +4.48 67 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 46.27 +5.06 68 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 48.20 +4.82 67 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 50.33 +4.52 67 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 53.04 +5.09 70 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 55.18 +5.01 69 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 57.61 +5.26 71 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 59.76 +5.20 71 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 62.16 +5.32 71 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 64.35 +5.78 71 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 66.76 +5.36 72 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 69.08 +5.62 72 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 70.82 +5.02 69 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 73.40 +5.18 71 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 75.67 +5.17 70 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 78.20 +5.37 72 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 80.51 +5.55 71 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 83.09 +5.91 73 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 85.06 +5.47 70 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 87.47 +5.25 71 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 90.07 +5.78 73 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 92.25 +5.55 71 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 94.82 +6.05 73 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 97.14 +5.97 72 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 99.53 +6.15 72 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 102.05 +5.51 73 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 104.13 +5.80 69 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 107.33 +6.55 78 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 1.40 +0.28 61 0 3 0
30DEC26 49.00 P 0.00 0.00 0.00 1.54 +0.30 61 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 1.73 +0.35 62 0 16 0
30DEC26 52.50 P 0.00 0.00 0.00 2.18 +0.40 62 0 16 0
30DEC26 55.00 P 2.52 2.52 2.52 2.66 +0.45 62 1 6 +1
30DEC26 57.50 P 0.00 0.00 0.00 3.10 +0.46 61 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 3.65 +0.61 61 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 4.28 +0.66 61 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 5.01 +0.79 60 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 5.77 +0.85 60 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.60 +0.92 60 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 7.54 +1.10 60 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 8.48 +1.15 60 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 9.51 +1.24 60 0 2 0
30DEC26 80.00 P 9.85 9.85 9.85 10.63 +1.41 60 1 2 +1
30DEC26 82.50 P 0.00 0.00 0.00 11.81 +1.54 60 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 13.07 +1.67 60 0 2 0
30DEC26 87.50 P 0.00 0.00 0.00 14.40 +1.87 60 0 11 0
30DEC26 90.00 P 0.00 0.00 0.00 15.79 +2.12 60 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 17.25 +2.26 61 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 18.78 +2.47 61 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 20.37 +2.71 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 22.01 +2.85 61 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.61 +2.90 61 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 25.52 +3.20 62 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 27.28 +3.29 62 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 29.25 +3.50 63 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 30.93 +3.54 63 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.87 +3.64 63 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 34.77 +3.56 64 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 36.83 +4.00 64 0 100 0
30DEC26 122.50 P 0.00 0.00 0.00 38.70 +3.72 64 0 100 0
30DEC26 125.00 P 0.00 0.00 0.00 40.69 +4.00 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 42.69 +4.03 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 44.99 +4.17 66 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 46.83 +4.01 65 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 48.89 +4.28 65 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 50.95 +4.08 65 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 53.50 +4.78 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 55.42 +4.49 66 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 57.40 +4.57 66 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 59.76 +4.63 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 61.76 +4.51 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 64.10 +4.90 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 66.37 +4.60 67 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 68.41 +4.60 66 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 70.89 +4.98 67 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 73.00 +4.94 67 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 75.16 +4.86 67 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 77.45 +5.08 67 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 79.73 +4.99 67 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.90 +0.49 61 0 3 0
30MAR27 57.50 P 0.00 0.00 0.00 4.52 +0.63 61 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 5.20 +0.68 60 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.94 +0.74 60 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 6.76 +0.77 60 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 7.65 +0.86 60 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 8.62 +1.00 60 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 9.63 +1.04 60 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 10.67 +1.11 60 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 11.81 +1.28 60 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 13.00 +1.37 60 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 14.26 +1.47 60 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.57 +1.62 60 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.94 +1.82 60 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.38 +1.97 60 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 19.87 +2.11 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.42 +2.31 61 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 23.02 +2.55 61 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.67 +2.68 61 0 6 0
30MAR27 102.50 P 0.00 0.00 0.00 26.36 +2.81 61 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.04 +2.86 61 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 29.90 +3.06 62 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 31.71 +3.10 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.57 +3.30 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.45 +3.41 62 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 37.23 +3.38 62 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 39.26 +3.58 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 41.21 - 63 0 0 -
TOTAL PUT 745 9,296 +279
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$ 7.46
29APR26 4.70 C 0.00 0.00 0.00 2.76 -0.17 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 2.66 -0.17 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 2.56 -0.17 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 2.46 -0.17 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.21 -0.17 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.96 -0.17 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.71 -0.17 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.46 -0.17 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.21 -0.17 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.96 -0.18 0 0 6 0
29APR26 6.75 C 0.00 0.00 0.00 0.72 -0.17 45 0 4 0
29APR26 7.00 C 0.79 0.79 0.79 0.50 -0.16 49 1 39 -1
29APR26 7.25 C 0.35 0.35 0.35 0.30 -0.16 46 2 43 +2
29APR26 7.50 C 0.35 0.40 0.30 0.17 -0.12 49 7 277 0
29APR26 7.75 C 0.27 0.27 0.10 0.08 -0.09 48 90 356 +30
29APR26 8.00 C 0.12 0.15 0.04 0.04 -0.05 52 633 1,072 -3
29APR26 8.25 C 0.04 0.04 0.02 0.02 -0.03 55 4 353 +3
29APR26 8.50 C 0.02 0.02 0.02 0.01 -0.01 58 3 531 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 68 0 551 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 187 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 185 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 254 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 104 0 61 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 65 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 128 0 84 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 142 0 79 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 155 0 77 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 191 0 3 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 202 0 4 0
28MAY26 4.70 C 0.00 0.00 0.00 2.77 -0.17 0 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 2.67 -0.17 0 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 2.61 -0.13 86 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.55 -0.09 97 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.29 -0.09 85 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.04 -0.13 76 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.79 -0.11 67 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.55 -0.14 61 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.32 -0.09 56 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.07 -0.17 47 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.91 -0.11 52 0 2 0
28MAY26 7.00 C 0.93 0.93 0.93 0.69 -0.15 45 20 99 -20
28MAY26 7.25 C 0.76 0.80 0.76 0.55 -0.12 47 32 95 -31
28MAY26 7.50 C 0.00 0.00 0.00 0.43 -0.10 47 0 94 0
28MAY26 7.75 C 0.00 0.00 0.00 0.33 -0.09 48 0 222 0
28MAY26 8.00 C 0.40 0.40 0.27 0.25 -0.08 48 21 802 0
28MAY26 8.25 C 0.33 0.33 0.28 0.18 -0.07 48 6 783 +2
28MAY26 8.50 C 0.20 0.20 0.20 0.13 -0.05 48 1 113 0
28MAY26 8.75 C 0.11 0.11 0.11 0.10 -0.03 49 30 303 0
28MAY26 9.00 C 0.08 0.08 0.08 0.07 -0.03 49 15 260 -15
28MAY26 9.25 C 0.06 0.06 0.06 0.05 -0.02 50 15 25 +15
28MAY26 9.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 9 0
28MAY26 9.75 C 0.00 0.00 0.00 0.02 -0.02 48 0 40 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 -0.02 46 0 78 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 113 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29JUN26 4.70 C 0.00 0.00 0.00 2.86 -0.12 79 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 2.76 -0.13 76 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.66 -0.10 73 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.57 -0.09 73 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.31 -0.11 63 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.09 -0.14 62 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.84 -0.12 55 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.64 -0.08 56 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.43 -0.08 53 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.24 -0.12 52 0 300 0
29JUN26 6.75 C 0.00 0.00 0.00 1.07 -0.10 52 0 31 0
29JUN26 7.00 C 0.00 0.00 0.00 0.88 -0.13 49 0 20 0
29JUN26 7.25 C 0.00 0.00 0.00 0.74 -0.12 48 0 39 0
29JUN26 7.50 C 0.00 0.00 0.00 0.63 -0.09 49 0 258 0
29JUN26 7.75 C 0.00 0.00 0.00 0.53 -0.08 50 0 119 0
29JUN26 8.00 C 0.47 0.47 0.47 0.44 -0.08 50 8 3,598 -8
29JUN26 8.25 C 0.39 0.39 0.39 0.36 -0.07 50 2 353 +2
29JUN26 8.50 C 0.34 0.34 0.34 0.29 -0.07 49 6 60 -2
29JUN26 8.75 C 0.00 0.00 0.00 0.24 -0.05 50 0 30 0
29JUN26 9.00 C 0.00 0.00 0.00 0.19 -0.05 50 0 86 0
29JUN26 9.25 C 0.00 0.00 0.00 0.15 -0.04 49 0 48 0
29JUN26 9.50 C 0.00 0.00 0.00 0.12 -0.03 49 0 50 0
29JUN26 9.75 C 0.00 0.00 0.00 0.10 -0.02 50 0 309 0
29JUN26 10.00 C 0.00 0.00 0.00 0.08 -0.02 50 0 133 0
29JUN26 10.50 C 0.00 0.00 0.00 0.05 -0.01 50 0 4 0
29JUN26 11.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 76 0
29JUN26 11.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 30 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 9 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 2.86 -0.12 64 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.76 -0.13 61 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.66 -0.18 59 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.57 -0.15 58 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.31 -0.16 51 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.15 -0.10 58 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.93 -0.10 56 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.73 -0.10 54 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.53 -0.09 52 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.36 -0.08 52 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.19 -0.09 51 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.01 -0.11 49 0 65 0
30JUL26 7.25 C 0.00 0.00 0.00 0.88 -0.11 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.76 -0.10 49 0 2 0
30JUL26 7.75 C 0.00 0.00 0.00 0.67 -0.08 50 0 1 0
30JUL26 8.00 C 0.00 0.00 0.00 0.58 -0.08 50 0 1 0
30JUL26 8.25 C 0.61 0.61 0.61 0.49 -0.08 49 5 79 0
30JUL26 8.50 C 0.00 0.00 0.00 0.42 -0.06 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.36 -0.05 50 0 9 0
30JUL26 9.00 C 0.00 0.00 0.00 0.30 -0.05 49 0 16 0
30JUL26 9.25 C 0.00 0.00 0.00 0.25 -0.05 49 0 15 0
30JUL26 9.50 C 0.32 0.32 0.32 0.21 -0.04 49 1 53 0
30JUL26 9.75 C 0.00 0.00 0.00 0.18 -0.03 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.15 -0.03 49 0 15 0
29SEP26 4.70 C 0.00 0.00 0.00 2.87 -0.17 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.79 -0.16 50 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.70 -0.16 50 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.65 -0.13 54 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.41 -0.15 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.25 -0.11 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.02 -0.15 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.84 -0.17 50 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.72 -0.08 53 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.56 -0.07 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.41 -0.06 52 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.27 -0.07 52 0 23 0
29SEP26 7.25 C 0.00 0.00 0.00 1.14 -0.07 51 0 200 0
29SEP26 7.50 C 1.10 1.10 1.10 1.01 -0.10 50 2 3,461 +2
29SEP26 7.75 C 0.00 0.00 0.00 0.90 -0.11 50 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.82 -0.09 51 0 1 0
29SEP26 8.25 C 0.00 0.00 0.00 0.72 -0.09 50 0 135 0
29SEP26 8.50 C 0.00 0.00 0.00 0.64 -0.09 50 0 135 0
29SEP26 8.75 C 0.00 0.00 0.00 0.58 -0.07 51 0 62 0
29SEP26 9.00 C 0.55 0.55 0.55 0.52 -0.07 51 10 149 +10
29SEP26 9.25 C 0.00 0.00 0.00 0.46 -0.07 51 0 1 0
29SEP26 9.50 C 0.49 0.49 0.49 0.40 -0.07 50 1 37 0
29SEP26 9.75 C 0.00 0.00 0.00 0.36 -0.06 50 0 45 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 -0.05 50 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.25 -0.04 50 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.19 -0.04 50 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.15 -0.03 50 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.12 -0.02 51 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.09 -0.02 50 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 -0.02 50 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 15 0
30DEC26 4.70 C 0.00 0.00 0.00 2.97 -0.16 48 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.89 -0.16 48 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.81 -0.16 48 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.73 -0.16 48 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.54 -0.15 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.36 -0.15 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.19 -0.14 49 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.02 -0.14 48 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.87 -0.13 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.72 -0.13 48 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 -0.12 49 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.51 -0.07 51 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.38 -0.09 50 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 1.24 -0.09 49 0 16 0
30DEC26 7.75 C 0.00 0.00 0.00 1.16 -0.09 50 0 0 0
30DEC26 8.00 C 1.12 1.12 1.12 1.05 -0.10 49 14 14 +14
30DEC26 8.25 C 0.00 0.00 0.00 0.98 -0.09 50 0 153 0
30DEC26 8.50 C 0.00 0.00 0.00 0.90 -0.09 50 3 35 0
30DEC26 8.75 C 0.00 0.00 0.00 0.82 -0.09 49 0 15 0
30DEC26 9.00 C 0.83 0.83 0.83 0.75 -0.08 49 25 37 +25
30DEC26 9.25 C 0.00 0.00 0.00 0.68 -0.08 49 0 3 0
30DEC26 9.50 C 0.00 0.00 0.00 0.63 -0.07 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.57 -0.07 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.52 -0.07 49 0 84 0
30DEC26 10.50 C 0.00 0.00 0.00 0.43 -0.06 49 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.36 -0.05 49 0 1 0
30DEC26 11.50 C 0.00 0.00 0.00 0.30 -0.04 49 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 -0.04 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 -0.02 49 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 -0.03 49 0 3 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 -0.03 49 0 2 0
30MAR27 4.70 C 0.00 0.00 0.00 3.09 -0.15 49 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.01 -0.15 49 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.94 -0.14 49 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.86 -0.15 49 0 6 0
30MAR27 5.25 C 0.00 0.00 0.00 2.69 -0.14 49 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.52 -0.13 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.36 -0.13 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.20 -0.13 49 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.06 -0.13 49 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.98 -0.09 51 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 1.80 -0.11 49 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.68 -0.11 49 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.56 -0.11 49 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.47 -0.09 49 0 0 0
30MAR27 7.75 C 1.55 1.55 1.55 1.40 -0.08 50 5 6 +5
30MAR27 8.00 C 0.00 0.00 0.00 1.29 -0.08 50 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.20 -0.08 50 0 0 0
30MAR27 8.50 C 1.27 1.27 1.27 1.12 -0.08 50 1 4 +1
30MAR27 8.75 C 0.00 0.00 0.00 1.04 -0.08 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 -0.08 50 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.91 -0.08 50 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.85 -0.07 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.79 -0.07 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 -0.06 50 0 2 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 -0.05 50 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.55 -0.05 49 0 5 0
TOTAL CALL 963 18,138 +31
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 156 0 47 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 122 0 91 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 107 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 77 0 176 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 318 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 48 0 133 0
29APR26 7.00 P 0.00 0.00 0.00 0.04 +0.01 50 0 198 0
29APR26 7.25 P 0.06 0.06 0.06 0.09 +0.02 46 1 190 0
29APR26 7.50 P 0.16 0.18 0.16 0.20 +0.04 47 3 217 0
29APR26 7.75 P 0.15 0.15 0.15 0.38 +0.10 52 15 226 0
29APR26 8.00 P 0.30 0.35 0.30 0.57 +0.12 48 3 324 +1
29APR26 8.25 P 0.00 0.00 0.00 0.80 +0.14 49 0 144 0
29APR26 8.50 P 0.00 0.00 0.00 1.04 +0.16 0 0 428 0
29APR26 8.75 P 0.00 0.00 0.00 1.29 +0.17 0 0 428 0
29APR26 9.00 P 0.00 0.00 0.00 1.54 +0.16 0 0 135 -10
29APR26 9.25 P 0.00 0.00 0.00 1.79 +0.17 0 0 100 0
29APR26 9.50 P 0.00 0.00 0.00 2.04 +0.17 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.29 +0.17 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.54 +0.17 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.04 +0.17 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.54 +0.17 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.04 +0.17 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.54 +0.17 0 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 5.04 +0.17 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.54 +0.17 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.04 +0.17 0 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28MAY26 4.80 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 64 0 3 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
28MAY26 5.75 P 0.00 0.00 0.00 0.02 0.00 50 0 51 0
28MAY26 6.00 P 0.04 0.04 0.04 0.04 +0.01 51 3 87 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 +0.01 48 0 36 0
28MAY26 6.50 P 0.09 0.09 0.09 0.10 +0.02 48 5 69 0
28MAY26 6.75 P 0.15 0.15 0.15 0.15 +0.02 47 1 121 0
28MAY26 7.00 P 0.20 0.20 0.20 0.23 +0.03 47 1 160 0
28MAY26 7.25 P 0.00 0.00 0.00 0.33 +0.05 47 0 76 0
28MAY26 7.50 P 0.28 0.31 0.28 0.46 +0.07 48 17 52 -13
28MAY26 7.75 P 0.00 0.00 0.00 0.61 +0.09 48 0 339 0
28MAY26 8.00 P 0.68 0.68 0.68 0.77 +0.09 48 10 1,281 -10
28MAY26 8.25 P 0.00 0.00 0.00 0.96 +0.11 49 0 501 0
28MAY26 8.50 P 0.00 0.00 0.00 1.17 +0.13 50 0 155 0
28MAY26 8.75 P 0.00 0.00 0.00 1.32 +0.09 38 0 28 0
28MAY26 9.00 P 0.00 0.00 0.00 1.54 +0.06 0 0 22 0
28MAY26 9.25 P 0.00 0.00 0.00 1.82 +0.16 48 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 2.06 +0.11 49 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.30 +0.16 49 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.54 +0.13 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 3.04 +0.14 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.54 +0.17 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.04 +0.17 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.54 +0.17 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.04 +0.17 0 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 53 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 0.03 0.00 51 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.05 +0.01 51 0 1 0
29JUN26 5.75 P 0.06 0.06 0.06 0.07 +0.01 49 1 92 +1
29JUN26 6.00 P 0.00 0.00 0.00 0.11 +0.02 49 0 116 0
29JUN26 6.25 P 0.00 0.00 0.00 0.15 +0.02 48 0 16 0
29JUN26 6.50 P 0.00 0.00 0.00 0.22 +0.03 49 0 45 0
29JUN26 6.75 P 0.28 0.28 0.28 0.29 +0.03 48 1 98 0
29JUN26 7.00 P 0.30 0.35 0.30 0.39 +0.05 48 5 661 +1
29JUN26 7.25 P 0.45 0.45 0.45 0.50 +0.05 48 1 50 0
29JUN26 7.50 P 0.00 0.00 0.00 0.63 +0.07 49 0 79 0
29JUN26 7.75 P 0.00 0.00 0.00 0.79 +0.09 50 0 168 0
29JUN26 8.00 P 0.00 0.00 0.00 0.95 +0.10 50 0 2,922 0
29JUN26 8.25 P 0.00 0.00 0.00 1.08 +0.06 46 0 350 0
29JUN26 8.50 P 0.00 0.00 0.00 1.26 +0.06 46 0 284 0
29JUN26 8.75 P 0.00 0.00 0.00 1.45 +0.07 45 0 135 0
29JUN26 9.00 P 0.00 0.00 0.00 1.66 +0.08 45 0 183 0
29JUN26 9.25 P 0.00 0.00 0.00 1.86 +0.08 43 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 2.08 +0.08 41 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.32 +0.10 43 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.54 +0.06 0 0 1 0
29JUN26 10.50 P 0.00 0.00 0.00 3.06 +0.12 49 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.55 +0.17 51 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 4.04 +0.17 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.54 +0.17 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 5.04 +0.17 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.54 +0.17 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.04 +0.17 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 +0.01 49 0 30 0
30JUL26 5.00 P 0.04 0.04 0.04 0.04 +0.01 50 2 2 +2
30JUL26 5.25 P 0.00 0.00 0.00 0.06 +0.01 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.09 +0.01 49 0 45 0
30JUL26 5.75 P 0.00 0.00 0.00 0.13 +0.02 49 0 16 0
30JUL26 6.00 P 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.24 +0.03 49 0 9 0
30JUL26 6.50 P 0.00 0.00 0.00 0.31 +0.04 48 0 8 0
30JUL26 6.75 P 0.00 0.00 0.00 0.40 +0.05 48 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.50 +0.05 48 0 7 0
30JUL26 7.25 P 0.00 0.00 0.00 0.62 +0.06 48 0 2 0
30JUL26 7.50 P 0.00 0.00 0.00 0.76 +0.08 49 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.90 +0.09 49 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.07 +0.11 50 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 1.24 +0.11 50 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.37 +0.07 46 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.55 +0.05 46 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.74 +0.05 45 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.94 +0.03 44 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.15 +0.06 44 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.36 +0.05 42 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.60 +0.09 44 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.09 0.00 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.10 0.00 49 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.19 +0.02 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.24 +0.02 49 0 2 0
29SEP26 6.00 P 0.24 0.24 0.24 0.31 +0.02 49 1 403 +1
29SEP26 6.25 P 0.00 0.00 0.00 0.39 +0.03 49 0 65 0
29SEP26 6.50 P 0.00 0.00 0.00 0.48 +0.04 49 0 1,800 0
29SEP26 6.75 P 0.00 0.00 0.00 0.58 +0.04 49 0 202 0
29SEP26 7.00 P 0.64 0.64 0.64 0.68 +0.04 48 1 3,099 +1
29SEP26 7.25 P 0.00 0.00 0.00 0.81 +0.05 48 0 215 0
29SEP26 7.50 P 0.00 0.00 0.00 0.95 +0.06 49 0 204 0
29SEP26 7.75 P 0.00 0.00 0.00 1.10 +0.07 49 0 88 0
29SEP26 8.00 P 0.00 0.00 0.00 1.23 +0.07 48 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 1.40 +0.08 48 0 104 0
29SEP26 8.50 P 0.00 0.00 0.00 1.57 +0.09 48 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 1.73 +0.05 47 0 38 0
29SEP26 9.00 P 0.00 0.00 0.00 1.91 +0.04 47 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 2.10 +0.03 46 0 11 0
29SEP26 9.50 P 0.00 0.00 0.00 2.30 +0.03 46 0 11 0
29SEP26 9.75 P 0.00 0.00 0.00 2.51 +0.05 46 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.71 +0.05 45 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 3.15 +0.06 45 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.61 +0.08 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.12 +0.15 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.59 +0.15 50 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 5.07 +0.16 50 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.55 +0.16 49 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.04 +0.16 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.14 +0.01 49 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.16 +0.02 49 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.17 +0.01 48 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.19 +0.01 48 0 10 0
30DEC26 5.25 P 0.00 0.00 0.00 0.24 +0.02 48 0 1 0
30DEC26 5.50 P 0.00 0.00 0.00 0.31 +0.01 48 0 76 0
30DEC26 5.75 P 0.00 0.00 0.00 0.38 +0.03 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.46 +0.03 48 0 4 0
30DEC26 6.25 P 0.00 0.00 0.00 0.55 +0.04 48 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 0.65 +0.04 48 0 12 0
30DEC26 6.75 P 0.00 0.00 0.00 0.76 +0.04 48 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.88 +0.05 48 0 28 0
30DEC26 7.25 P 0.00 0.00 0.00 1.00 +0.04 47 0 18 0
30DEC26 7.50 P 0.00 0.00 0.00 1.15 +0.07 48 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 1.30 +0.07 48 0 18 0
30DEC26 8.00 P 0.00 0.00 0.00 1.45 +0.07 48 0 103 0
30DEC26 8.25 P 0.00 0.00 0.00 1.59 +0.05 47 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 1.76 +0.08 47 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 1.92 +0.05 47 0 27 0
30DEC26 9.00 P 0.00 0.00 0.00 2.09 +0.03 46 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.28 +0.05 46 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.50 +0.10 47 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.72 +0.11 48 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.87 +0.03 46 0 5 0
30DEC26 10.50 P 0.00 0.00 0.00 3.34 +0.12 48 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.77 +0.13 48 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.21 +0.13 48 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.66 +0.13 48 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 5.13 +0.15 49 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.60 +0.15 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.08 +0.16 49 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.25 +0.02 49 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.27 +0.02 49 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.30 +0.03 49 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.35 +0.03 48 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 0.43 +0.02 48 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.51 +0.04 48 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.60 +0.02 48 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 0.70 +0.05 48 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 0.81 +0.04 48 0 31 0
30MAR27 6.75 P 0.00 0.00 0.00 0.92 +0.04 48 0 9 0
30MAR27 7.00 P 0.00 0.00 0.00 1.05 +0.05 48 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.18 +0.06 48 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 1.31 +0.06 47 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 1.46 +0.06 47 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.62 +0.07 48 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.78 +0.07 48 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.94 +0.07 47 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.11 +0.05 47 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.33 +0.10 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.51 +0.10 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.70 +0.11 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.89 +0.11 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.08 +0.11 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.49 +0.12 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.90 +0.12 49 0 0 0
TOTAL PUT 71 19,022 -26
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 24.35 -0.01 0 0 0 0
29APR26 132.50 C 0.00 0.00 0.00 21.85 -0.01 0 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 19.35 -0.01 0 0 0 0
29APR26 137.50 C 0.00 0.00 0.00 16.85 -0.01 0 0 0 0
29APR26 140.00 C 0.00 0.00 0.00 14.35 -0.01 0 0 0 0
29APR26 142.50 C 0.00 0.00 0.00 11.86 0.00 23 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 9.36 -0.01 18 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 6.86 -0.01 13 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 4.36 -0.01 8 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 1.87 -0.01 4 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.14 -0.03 4 0 0 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 7 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 12 0 0 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29APR26 172.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29APR26 175.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29APR26 177.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 67.18 0.00 39 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 64.69 0.00 35 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 62.20 -0.01 30 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 59.71 -0.01 0 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 57.22 -0.01 0 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 54.73 -0.01 0 0 0 0
29JUN26 102.50 C 0.00 0.00 0.00 52.24 -0.01 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 49.75 -0.01 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 47.26 -0.01 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 44.78 0.00 26 0 0 0
29JUN26 112.50 C 0.00 0.00 0.00 42.29 0.00 24 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 39.80 0.00 22 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 37.31 -0.01 20 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 34.82 -0.01 18 0 0 0
29JUN26 122.50 C 0.00 0.00 0.00 32.33 -0.01 15 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 29.84 -0.01 0 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 27.35 -0.01 0 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 24.86 -0.01 0 0 0 0
29JUN26 132.50 C 0.00 0.00 0.00 22.37 -0.01 0 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 19.88 -0.01 0 0 0 0
29JUN26 137.50 C 0.00 0.00 0.00 17.39 -0.01 0 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 14.91 0.00 8 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 12.42 -0.01 7 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 9.93 -0.01 5 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 7.45 -0.01 5 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 5.03 -0.01 4 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 2.86 -0.01 4 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 1.26 -0.01 4 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.40 -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 6 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 65.22 -0.01 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.75 0.00 24 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 60.27 -0.01 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.80 0.00 21 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.32 -0.01 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.85 0.00 18 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.37 -0.01 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.90 -0.01 15 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.43 0.00 17 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.95 -0.01 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.48 0.00 14 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.00 -0.01 0 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.53 -0.01 12 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 33.05 -0.01 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.58 -0.01 10 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.10 -0.01 0 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.63 -0.01 7 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 23.16 0.00 8 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.68 -0.01 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 18.21 -0.01 6 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.73 -0.01 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 13.26 -0.01 4 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.80 -0.01 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 8.39 -0.01 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 6.10 -0.01 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 4.06 -0.02 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.43 -0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 1.28 -0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.58 -0.01 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 26.39 -0.01 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.93 -0.01 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.47 -0.01 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 19.01 -0.01 0 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.56 -0.01 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 14.11 -0.01 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.69 -0.01 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.34 -0.01 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 7.12 -0.01 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 5.13 -0.01 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 3.45 -0.01 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 2.15 -0.01 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 1.23 -0.01 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.64 -0.01 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 0.00 4 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 0.05 0.00 4 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 0.02 0.00 4 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
30DEC26 177.50 C 0.00 0.00 0.00 0.01 0.00 5 0 0 0
TOTAL CALL 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 10 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 4 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 0.80 -0.02 4 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 3.20 0.00 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29APR26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29APR26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29APR26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 39 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 30 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 23 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 0.00 4 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 1.38 0.00 4 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 3.22 -0.01 4 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 27 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 0.00 4 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 0.29 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.78 0.00 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.75 0.00 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 0.00 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.49 -0.01 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$ 83.00
29APR26 52.50 C 0.00 0.00 0.00 30.83 -4.98 208 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 28.28 -5.03 183 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 25.88 -4.92 178 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 23.33 -4.98 155 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 20.88 -4.85 144 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 18.28 -4.95 118 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 15.53 -5.30 57 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 13.03 -5.31 46 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 10.54 -5.19 44 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 8.09 -5.15 43 0 1 0
29APR26 77.50 C 0.00 0.00 0.00 5.76 -5.01 43 0 519 0
29APR26 80.00 C 0.00 0.00 0.00 3.71 -4.67 43 0 94 0
29APR26 82.50 C 2.30 2.53 2.30 2.08 -4.06 42 4 40 0
29APR26 85.00 C 1.52 1.52 1.03 1.05 -3.13 43 52 55 -51
29APR26 87.50 C 1.46 1.46 0.83 0.45 -2.25 43 32 763 -6
29APR26 90.00 C 0.74 0.74 0.24 0.16 -1.36 43 25 199 -13
29APR26 92.50 C 0.12 0.12 0.11 0.05 -0.74 43 3 109 -2
29APR26 95.00 C 0.30 0.30 0.08 0.02 -0.34 45 6 180 -3
29APR26 97.50 C 0.00 0.00 0.00 0.01 -0.14 49 0 206 0
29APR26 100.00 C 0.06 0.06 0.06 0.01 -0.05 56 11 1,073 +10
29APR26 102.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 117 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 123 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 46 0
29APR26 110.00 C 0.02 0.02 0.02 0.01 0.00 80 1 121 -1
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 18 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
28MAY26 55.00 C 0.00 0.00 0.00 28.42 -5.16 78 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 26.08 -5.03 77 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 23.59 -5.13 70 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 21.20 -4.60 66 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.77 -4.59 61 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.40 -5.01 56 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 13.65 -5.26 43 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 11.51 -4.61 43 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.53 -4.46 43 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.74 -4.14 43 0 15 0
28MAY26 80.00 C 0.00 0.00 0.00 6.17 -3.76 43 0 69 0
28MAY26 82.50 C 5.11 5.11 4.96 4.96 -3.20 45 26 72 +26
28MAY26 85.00 C 4.10 4.10 3.70 3.66 -2.94 43 3 78 0
28MAY26 87.50 C 3.75 3.75 2.82 2.74 -2.57 43 2 73 +2
28MAY26 90.00 C 2.03 2.20 2.03 2.02 -2.19 43 4 154 0
28MAY26 92.50 C 2.47 2.47 1.75 1.47 -1.76 43 18 162 +10
28MAY26 95.00 C 1.69 1.69 1.04 1.06 -1.37 44 28 94 +1
28MAY26 97.50 C 0.00 0.00 0.00 0.74 -1.06 44 0 65 0
28MAY26 100.00 C 0.85 0.85 0.54 0.51 -0.80 44 3 41 -1
28MAY26 102.50 C 0.46 0.46 0.40 0.34 -0.60 43 18 17 -6
28MAY26 105.00 C 0.42 0.42 0.42 0.23 -0.44 44 30 55 +30
28MAY26 107.50 C 0.00 0.00 0.00 0.15 -0.31 44 0 69 0
28MAY26 110.00 C 0.25 0.28 0.22 0.10 -0.22 44 14 74 +4
28MAY26 112.50 C 0.00 0.00 0.00 0.06 -0.16 43 0 7 0
28MAY26 115.00 C 0.11 0.11 0.11 0.04 -0.11 44 4 94 -4
29JUN26 46.00 C 0.00 0.00 0.00 37.69 -4.86 85 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 36.69 -4.87 82 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 35.75 -4.82 81 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.72 -4.87 78 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 33.68 -4.89 74 0 1 0
29JUN26 52.50 C 0.00 0.00 0.00 31.26 -4.89 70 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 28.92 -4.78 68 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 26.38 -4.99 61 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.11 -4.80 59 0 1 0
29JUN26 62.50 C 0.00 0.00 0.00 21.75 -4.78 56 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 19.44 -4.71 53 0 181 0
29JUN26 67.50 C 0.00 0.00 0.00 17.20 -4.58 50 0 181 0
29JUN26 70.00 C 0.00 0.00 0.00 14.66 -4.56 43 0 56 0
29JUN26 72.50 C 0.00 0.00 0.00 12.75 -4.33 43 0 1 0
29JUN26 75.00 C 0.00 0.00 0.00 10.98 -4.12 43 0 182 0
29JUN26 77.50 C 0.00 0.00 0.00 9.36 -3.86 43 0 362 0
29JUN26 80.00 C 0.00 0.00 0.00 7.91 -3.56 43 0 228 0
29JUN26 82.50 C 0.00 0.00 0.00 6.63 -3.24 43 0 62 0
29JUN26 85.00 C 0.00 0.00 0.00 5.52 -2.90 44 0 167 0
29JUN26 87.50 C 0.00 0.00 0.00 4.52 -2.80 43 0 65 0
29JUN26 90.00 C 3.85 3.85 3.85 3.80 -2.37 44 1 80 0
29JUN26 92.50 C 3.90 3.90 3.05 3.02 -2.12 44 3 159 +1
29JUN26 95.00 C 0.00 0.00 0.00 2.45 -1.80 44 0 95 0
29JUN26 97.50 C 0.00 0.00 0.00 1.97 -1.52 44 0 78 0
29JUN26 100.00 C 1.84 1.84 1.70 1.56 -1.29 44 2 67 0
29JUN26 102.50 C 0.00 0.00 0.00 1.22 -1.09 44 0 1,077 0
29JUN26 105.00 C 0.00 0.00 0.00 0.93 -0.93 43 0 1,596 0
29JUN26 107.50 C 0.00 0.00 0.00 0.72 -0.77 43 0 32 0
29JUN26 110.00 C 0.00 0.00 0.00 0.56 -0.59 43 0 45 0
29JUN26 112.50 C 0.00 0.00 0.00 0.43 -0.48 43 0 64 0
29JUN26 115.00 C 0.00 0.00 0.00 0.33 -0.38 44 0 110 0
29JUN26 117.50 C 0.00 0.00 0.00 0.25 -0.31 43 0 37 0
29JUN26 120.00 C 0.00 0.00 0.00 0.19 -0.25 44 0 76 0
29JUN26 122.50 C 0.00 0.00 0.00 0.15 -0.19 44 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 0.11 -0.15 44 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 0.08 -0.12 43 0 4 0
29JUN26 130.00 C 0.00 0.00 0.00 0.06 -0.10 43 0 20 0
30JUL26 62.50 C 0.00 0.00 0.00 22.29 -4.48 52 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.07 -4.39 49 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 18.01 -4.26 48 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 16.05 -4.07 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 13.86 -4.22 44 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.20 -3.78 44 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.69 -3.78 44 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 9.30 -3.54 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.09 -3.24 44 0 7 0
30JUL26 85.00 C 7.06 7.07 7.04 7.09 -2.87 45 60 79 +50
30JUL26 87.50 C 6.11 6.11 6.07 6.02 -2.76 44 30 51 +15
30JUL26 90.00 C 7.40 7.40 5.21 5.22 -2.56 45 82 123 +82
30JUL26 92.50 C 0.00 0.00 0.00 4.42 -2.34 45 0 66 0
30JUL26 95.00 C 0.00 0.00 0.00 3.74 -2.09 44 0 59 0
30JUL26 97.50 C 0.00 0.00 0.00 3.15 -1.86 44 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 2.64 -1.65 44 0 28 0
30JUL26 102.50 C 0.00 0.00 0.00 2.20 -1.46 44 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 1.78 -1.33 44 0 36 0
30JUL26 107.50 C 0.00 0.00 0.00 1.48 -1.15 44 0 15 0
30JUL26 110.00 C 0.00 0.00 0.00 1.22 -0.94 44 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 1.01 -0.81 44 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.83 -0.70 44 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.52 -4.47 59 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.23 -4.42 57 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 28.00 -4.33 55 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.75 -4.35 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 23.49 -4.45 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 21.51 -4.38 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 19.86 -4.04 49 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.15 -3.85 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 16.51 -3.70 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 15.00 -3.37 48 0 1 0
29SEP26 77.50 C 0.00 0.00 0.00 13.17 -3.73 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 11.88 -3.45 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 10.78 -3.15 46 0 115 0
29SEP26 85.00 C 0.00 0.00 0.00 9.70 -2.96 46 0 108 0
29SEP26 87.50 C 0.00 0.00 0.00 8.72 -2.96 46 0 105 0
29SEP26 90.00 C 0.00 0.00 0.00 7.87 -2.72 47 0 60 0
29SEP26 92.50 C 0.00 0.00 0.00 7.03 -2.57 47 0 40 0
29SEP26 95.00 C 0.00 0.00 0.00 6.31 -2.38 47 0 5 0
29SEP26 97.50 C 0.00 0.00 0.00 5.61 -2.20 47 0 515 0
29SEP26 100.00 C 0.00 0.00 0.00 4.98 -2.03 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 4.42 -1.87 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 3.91 -1.72 46 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 3.46 -1.58 46 0 15 0
29SEP26 110.00 C 0.00 0.00 0.00 3.06 -1.44 46 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 2.70 -1.31 46 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.38 -1.20 46 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.10 -1.08 46 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.85 -0.98 46 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 1.62 -0.90 46 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.43 -0.80 46 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.25 -0.73 46 0 2 0
29SEP26 130.00 C 0.00 0.00 0.00 1.10 -0.66 46 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 33.75 -4.50 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.65 -4.44 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 29.63 -4.37 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 27.43 -4.50 50 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.60 -4.41 50 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.08 -4.05 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.40 -3.92 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 20.82 -3.85 50 0 1 0
30DEC26 72.50 C 0.00 0.00 0.00 19.32 -3.68 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 17.84 -3.62 49 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 16.45 -3.55 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 15.26 -3.22 48 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 14.09 -3.23 48 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 12.96 -3.15 48 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 11.94 -2.91 48 0 15 0
30DEC26 90.00 C 0.00 0.00 0.00 11.05 -2.95 48 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 10.19 -2.82 48 0 7 0
30DEC26 95.00 C 0.00 0.00 0.00 9.44 -2.35 48 0 5 0
30DEC26 97.50 C 0.00 0.00 0.00 8.68 -2.52 48 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 7.98 -2.38 48 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 7.34 -2.25 48 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 6.74 -2.12 48 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 6.19 -2.00 48 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 5.52 -1.83 47 0 1 0
30DEC26 112.50 C 0.00 0.00 0.00 5.07 -1.72 47 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 4.79 -1.48 48 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 4.27 -1.51 47 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 33.08 -4.35 53 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.21 -4.32 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.42 -4.23 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.71 -4.13 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 26.08 -4.04 51 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 24.53 -3.92 51 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 23.05 -3.82 50 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 21.65 -3.86 50 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 20.32 -3.61 50 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 19.07 -3.48 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 17.88 -3.36 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 16.70 -3.31 49 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 15.67 -3.39 49 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 14.63 -3.21 49 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 13.78 -3.07 49 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 12.90 -2.90 49 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 12.08 -2.81 49 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 11.30 -2.73 49 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 10.58 -2.62 49 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 9.90 -2.51 49 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 9.26 -2.40 49 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 8.66 -2.30 49 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 8.10 -2.19 49 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 7.58 -2.09 49 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 6.88 -2.21 48 0 0 0
TOTAL CALL 462 11,439 +144
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 130 0 49 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 14 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 47 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 92 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 71 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 35 0
29APR26 72.50 P 0.00 0.00 0.00 0.02 +0.01 47 0 104 0
29APR26 75.00 P 0.08 0.08 0.08 0.06 +0.05 43 1 546 -1
29APR26 77.50 P 0.20 0.29 0.20 0.24 +0.20 43 2 1,027 0
29APR26 80.00 P 0.28 0.71 0.28 0.68 +0.53 43 15 844 +1
29APR26 82.50 P 0.73 1.60 0.73 1.54 +1.15 42 204 78 -60
29APR26 85.00 P 1.04 3.05 1.04 3.01 +2.09 43 75 767 -21
29APR26 87.50 P 5.00 5.00 5.00 4.91 +3.08 43 1 710 0
29APR26 90.00 P 6.92 6.97 6.92 7.13 +3.97 43 10 98 -8
29APR26 92.50 P 9.52 9.52 9.17 9.53 +4.50 43 11 103 -11
29APR26 95.00 P 0.00 0.00 0.00 12.00 +4.88 0 0 37 0
29APR26 97.50 P 0.00 0.00 0.00 14.50 +5.08 0 0 15 0
29APR26 100.00 P 0.00 0.00 0.00 17.00 +5.17 0 0 1 0
29APR26 102.50 P 0.00 0.00 0.00 19.50 +5.20 0 0 0 -15
29APR26 105.00 P 0.00 0.00 0.00 22.00 +5.07 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 24.50 +5.19 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.00 +5.20 0 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 29.50 +5.20 0 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 32.00 +5.05 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 3 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 9 0
28MAY26 60.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 2 0
28MAY26 62.50 P 0.00 0.00 0.00 0.07 +0.05 44 0 16 0
28MAY26 65.00 P 0.26 0.26 0.26 0.14 +0.09 44 2 45 0
28MAY26 67.50 P 0.00 0.00 0.00 0.28 +0.18 44 0 132 0
28MAY26 70.00 P 0.61 0.61 0.61 0.51 +0.31 44 2 139 0
28MAY26 72.50 P 0.80 0.86 0.80 0.87 +0.51 44 6 85 0
28MAY26 75.00 P 0.88 1.38 0.88 1.39 +0.76 44 48 192 +28
28MAY26 77.50 P 1.38 2.10 1.38 2.09 +1.10 43 27 164 +14
28MAY26 80.00 P 2.64 3.00 2.60 3.00 +1.49 43 55 643 +51
28MAY26 82.50 P 3.05 4.20 3.05 4.02 +1.80 42 21 31 +11
28MAY26 85.00 P 3.70 5.47 3.70 5.51 +2.39 43 24 626 +9
28MAY26 87.50 P 6.00 6.77 6.00 7.08 +2.80 43 19 51 -8
28MAY26 90.00 P 7.90 8.53 7.90 8.85 +3.26 43 12 82 0
28MAY26 92.50 P 0.00 0.00 0.00 10.79 +3.66 43 0 45 0
28MAY26 95.00 P 0.00 0.00 0.00 12.87 +3.90 43 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 15.06 +4.19 43 0 15 0
28MAY26 100.00 P 0.00 0.00 0.00 17.16 +4.26 38 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 19.70 +4.66 43 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 22.10 +4.34 43 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 24.54 +4.87 43 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 27.01 +5.18 43 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 29.50 +4.80 0 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 32.00 +5.05 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 1 0
29JUN26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 0.03 +0.02 44 0 21 0
29JUN26 55.00 P 0.00 0.00 0.00 0.06 +0.03 44 0 21 0
29JUN26 57.50 P 0.22 0.22 0.22 0.12 +0.07 44 3 33 +3
29JUN26 60.00 P 0.00 0.00 0.00 0.22 +0.12 44 0 19 0
29JUN26 62.50 P 0.00 0.00 0.00 0.38 +0.20 44 0 96 0
29JUN26 65.00 P 0.64 0.64 0.60 0.62 +0.32 44 6 203 0
29JUN26 67.50 P 0.91 0.91 0.91 0.91 +0.43 43 3 185 +3
29JUN26 70.00 P 1.03 1.22 1.03 1.33 +0.57 43 3 124 +3
29JUN26 72.50 P 1.29 1.35 1.29 1.89 +0.82 43 2 163 +2
29JUN26 75.00 P 2.42 2.42 2.42 2.59 +1.05 43 2 440 0
29JUN26 77.50 P 2.84 3.25 2.84 3.48 +1.35 43 6 433 +5
29JUN26 80.00 P 3.51 4.30 3.51 4.56 +1.71 43 12 445 -10
29JUN26 82.50 P 4.75 5.57 4.75 5.77 +2.06 43 3 154 +1
29JUN26 85.00 P 6.70 6.70 6.70 7.17 +2.45 43 2 462 +2
29JUN26 87.50 P 0.00 0.00 0.00 8.70 +2.78 43 0 210 0
29JUN26 90.00 P 0.00 0.00 0.00 10.35 +2.95 43 0 28 0
29JUN26 92.50 P 0.00 0.00 0.00 12.14 +3.32 43 0 32 0
29JUN26 95.00 P 0.00 0.00 0.00 14.07 +3.52 43 0 64 0
29JUN26 97.50 P 0.00 0.00 0.00 15.69 +3.35 40 0 45 0
29JUN26 100.00 P 0.00 0.00 0.00 17.80 +3.59 39 0 26 0
29JUN26 102.50 P 0.00 0.00 0.00 20.03 +3.70 39 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 22.21 +3.69 36 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 24.56 +4.10 34 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 27.29 +4.37 43 0 4 0
29JUN26 112.50 P 0.00 0.00 0.00 29.68 +4.87 44 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 32.10 +4.64 43 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 34.55 +4.74 44 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 37.02 +4.83 44 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 39.50 +5.08 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 42.00 +5.15 0 0 6 0
29JUN26 127.50 P 0.00 0.00 0.00 44.50 +5.13 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 47.00 +5.13 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.81 +0.33 44 0 3 0
30JUL26 65.00 P 1.01 1.10 1.01 1.14 +0.44 43 12 18 +12
30JUL26 67.50 P 1.43 1.43 1.43 1.59 +0.56 43 1 1 +1
30JUL26 70.00 P 2.11 2.11 2.11 2.15 +0.77 43 15 15 +15
30JUL26 72.50 P 2.65 2.65 2.65 2.82 +0.94 43 1 77 +1
30JUL26 75.00 P 2.78 2.78 2.78 3.66 +1.17 43 1 62 0
30JUL26 77.50 P 4.36 4.36 4.35 4.67 +1.48 43 9 26 +5
30JUL26 80.00 P 5.23 5.71 5.23 5.71 +1.69 43 30 35 -25
30JUL26 82.50 P 6.62 6.62 6.62 7.01 +2.02 43 15 57 0
30JUL26 85.00 P 0.00 0.00 0.00 8.41 +2.35 43 0 104 0
30JUL26 87.50 P 0.00 0.00 0.00 9.94 +2.68 44 0 66 0
30JUL26 90.00 P 10.99 10.99 10.99 11.60 +3.00 44 15 84 0
30JUL26 92.50 P 0.00 0.00 0.00 12.97 +2.89 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.78 +3.07 41 0 27 0
30JUL26 97.50 P 0.00 0.00 0.00 16.68 +2.99 41 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 18.67 +3.14 41 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 20.81 +3.51 41 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.95 +3.67 40 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.17 +3.81 40 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.40 +3.94 39 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.69 +3.98 38 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.10 +4.18 38 0 0 0
29SEP26 52.50 P 0.70 0.72 0.70 0.57 +0.21 46 3 22 +3
29SEP26 55.00 P 0.00 0.00 0.00 0.79 +0.27 46 0 15 0
29SEP26 57.50 P 1.10 1.10 1.10 1.08 +0.34 46 4 11 +4
29SEP26 60.00 P 0.00 0.00 0.00 1.49 +0.46 46 0 13 0
29SEP26 62.50 P 0.00 0.00 0.00 2.01 +0.62 46 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 2.44 +0.58 45 0 1 0
29SEP26 67.50 P 0.00 0.00 0.00 3.12 +0.74 45 0 3 0
29SEP26 70.00 P 0.00 0.00 0.00 3.87 +1.01 45 0 1,301 0
29SEP26 72.50 P 0.00 0.00 0.00 4.74 +1.20 45 0 73 0
29SEP26 75.00 P 0.00 0.00 0.00 5.72 +1.39 45 0 5 0
29SEP26 77.50 P 6.34 6.62 6.23 6.71 +1.53 45 40 42 +40
29SEP26 80.00 P 0.00 0.00 0.00 7.98 +1.80 45 0 690 0
29SEP26 82.50 P 9.02 9.02 9.02 9.62 +2.39 47 1 6 +1
29SEP26 85.00 P 0.00 0.00 0.00 10.73 +2.30 45 0 64 0
29SEP26 87.50 P 0.00 0.00 0.00 12.24 +2.51 46 0 45 0
29SEP26 90.00 P 0.00 0.00 0.00 13.85 +2.70 46 0 99 0
29SEP26 92.50 P 0.00 0.00 0.00 15.55 +2.93 46 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 16.98 +2.78 44 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 18.81 +2.93 44 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 20.71 +2.88 44 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 22.95 +3.47 46 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 24.64 +3.26 44 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 26.69 +3.38 44 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 29.13 +3.67 46 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 30.98 +3.77 44 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 33.18 +3.90 43 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 35.40 +4.00 43 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 37.62 +3.73 42 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 40.13 +4.21 44 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 42.51 +4.36 44 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 44.57 +4.14 39 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 47.27 +4.55 44 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 1.47 +0.39 47 0 21 0
30DEC26 55.00 P 0.00 0.00 0.00 1.89 +0.49 47 0 3 0
30DEC26 57.50 P 0.00 0.00 0.00 2.40 +0.58 47 0 2 0
30DEC26 60.00 P 0.00 0.00 0.00 2.98 +0.70 47 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 3.64 +0.79 47 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 4.22 +0.76 46 0 1 0
30DEC26 67.50 P 0.00 0.00 0.00 5.15 +1.08 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 6.05 +1.24 47 0 19 0
30DEC26 72.50 P 6.78 6.78 6.78 6.97 +1.29 46 1 1 +1
30DEC26 75.00 P 0.00 0.00 0.00 8.12 +1.52 46 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 9.28 +1.67 46 0 47 0
30DEC26 80.00 P 10.40 10.51 10.40 10.52 +1.85 46 2 17 0
30DEC26 82.50 P 0.00 0.00 0.00 11.87 +2.03 46 0 24 0
30DEC26 85.00 P 0.00 0.00 0.00 13.30 +1.76 46 0 36 0
30DEC26 87.50 P 0.00 0.00 0.00 14.77 +2.34 46 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 16.39 +2.53 47 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 18.00 +2.67 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 19.47 +2.58 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 21.24 +2.71 46 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 23.23 +2.85 46 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 24.91 +2.96 46 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 27.03 +3.23 46 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.97 +3.36 46 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 31.10 +3.37 47 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 32.80 +3.29 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.10 +3.60 46 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.00 +3.57 45 0 0 0
30MAR27 55.00 P 3.10 3.10 3.10 2.98 +0.54 48 1 6 0
30MAR27 57.50 P 0.00 0.00 0.00 3.61 +0.66 48 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 4.30 +0.78 48 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 5.01 +0.88 47 0 1 0
30MAR27 65.00 P 5.70 5.70 5.70 5.81 +0.96 47 1 1 +1
30MAR27 67.50 P 0.00 0.00 0.00 6.72 +1.08 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 7.71 +1.16 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 8.80 +1.35 47 0 2 0
30MAR27 75.00 P 0.00 0.00 0.00 9.99 +1.49 47 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 11.21 +1.62 47 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 12.50 +1.81 47 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 13.80 +1.85 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 15.20 +1.97 46 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 16.70 +2.14 46 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 18.38 +2.42 47 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 19.98 +2.49 47 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.58 +2.53 46 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.18 +2.56 46 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.96 +2.66 46 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 26.79 +2.76 46 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 28.65 +2.83 46 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 30.57 +2.92 46 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 32.52 +3.02 46 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 34.47 +3.07 46 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.48 +3.16 46 0 0 0
TOTAL PUT 729 13,559 +58
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$ 118.70
24APR26 90.00 C 0.00 0.00 0.00 28.97 -1.24 302 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 26.47 -1.24 277 0 0 0
24APR26 95.00 C 0.00 0.00 0.00 23.97 -1.55 252 0 0 0
24APR26 97.50 C 0.00 0.00 0.00 21.21 -1.50 128 0 0 0
24APR26 100.00 C 0.00 0.00 0.00 18.71 -1.50 113 0 0 0
24APR26 102.50 C 0.00 0.00 0.00 16.21 -1.50 97 0 0 0
24APR26 105.00 C 0.00 0.00 0.00 13.71 -1.50 82 0 33 0
24APR26 107.50 C 0.00 0.00 0.00 11.21 -1.50 67 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 8.71 -1.51 53 0 33 0
24APR26 112.50 C 0.00 0.00 0.00 6.21 -1.52 38 0 26 0
24APR26 115.00 C 4.00 4.00 4.00 3.85 -1.57 47 1 95 +1
24APR26 117.50 C 1.94 1.94 1.94 1.72 -1.48 40 30 137 +30
24APR26 120.00 C 0.89 0.89 0.42 0.47 -1.01 39 156 391 +109
24APR26 122.50 C 0.23 0.23 0.10 0.08 -0.50 40 75 406 -19
24APR26 125.00 C 0.00 0.00 0.00 0.01 -0.15 42 0 431 0
24APR26 127.50 C 0.00 0.00 0.00 0.01 -0.03 56 0 225 0
24APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 70 0 279 0
24APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 83 0 92 0
24APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 95 0 78 0
24APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 107 0 60 0
24APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
24APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
24APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
24APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 63.72 -1.50 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 61.22 -1.51 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 58.72 -1.51 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 56.22 -1.51 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 53.73 -1.50 152 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 51.23 -1.50 140 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 48.73 -1.55 129 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 46.23 -1.48 117 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 43.73 -1.50 104 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 41.23 -1.49 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 38.73 -1.51 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 36.23 -1.50 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 33.73 -1.55 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 31.23 -1.55 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 28.97 -1.33 120 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 26.47 -1.34 110 0 30 0
29APR26 95.00 C 0.00 0.00 0.00 23.97 -1.55 100 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 21.24 -1.50 50 0 34 0
29APR26 100.00 C 0.00 0.00 0.00 18.74 -1.51 42 0 2 0
29APR26 102.50 C 0.00 0.00 0.00 16.24 -1.51 32 0 145 0
29APR26 105.00 C 14.10 14.10 14.10 13.74 -1.97 0 1 937 -1
29APR26 107.50 C 0.00 0.00 0.00 11.25 -1.52 30 0 154 0
29APR26 110.00 C 9.00 9.00 9.00 8.79 -1.54 31 5 1,473 0
29APR26 112.50 C 0.00 0.00 0.00 6.43 -1.55 31 0 1,554 0
29APR26 115.00 C 4.53 4.81 4.53 4.36 -1.31 32 3 4,783 0
29APR26 117.50 C 2.80 2.82 2.73 2.59 -1.34 31 91 2,951 -60
29APR26 120.00 C 1.50 1.60 1.28 1.31 -1.22 30 1,435 3,963 +1,012
29APR26 122.50 C 0.72 0.92 0.71 0.61 -0.78 31 357 1,836 +264
29APR26 125.00 C 0.51 0.51 0.29 0.23 -0.49 31 322 1,127 +100
29APR26 127.50 C 0.00 0.00 0.00 0.08 -0.28 31 0 1,028 0
29APR26 130.00 C 0.09 0.10 0.09 0.02 -0.13 31 6 976 -6
29APR26 132.50 C 0.00 0.00 0.00 0.01 -0.05 33 0 728 0
29APR26 135.00 C 0.03 0.03 0.03 0.01 -0.02 38 3 679 -3
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 43 0 280 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 48 0 666 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 74 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 61 0 74 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 66 0 68 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 74 0 83 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 78 0 68 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 86 0 97 0
30APR26 97.50 C 0.00 0.00 0.00 21.24 - 0 0 0 -
30APR26 100.00 C 0.00 0.00 0.00 18.75 -1.50 44 0 0 0
30APR26 102.50 C 0.00 0.00 0.00 16.25 -1.50 37 0 0 0
30APR26 105.00 C 0.00 0.00 0.00 13.75 -1.96 30 0 0 0
30APR26 107.50 C 0.00 0.00 0.00 11.27 -1.52 31 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 8.84 -1.53 32 0 0 0
30APR26 112.50 C 0.00 0.00 0.00 6.53 -1.52 32 0 0 0
30APR26 115.00 C 0.00 0.00 0.00 4.54 -1.28 33 0 30 0
30APR26 117.50 C 0.00 0.00 0.00 2.82 -1.41 32 0 74 0
30APR26 120.00 C 1.85 1.85 1.71 1.59 -1.05 32 120 143 +113
30APR26 122.50 C 0.91 0.91 0.82 0.78 -0.80 32 60 90 +44
30APR26 125.00 C 0.62 0.62 0.42 0.34 -0.55 32 4 88 0
30APR26 127.50 C 0.00 0.00 0.00 0.13 -0.32 32 0 7 0
30APR26 130.00 C 0.13 0.13 0.13 0.05 -0.15 32 2 84 +2
30APR26 132.50 C 0.00 0.00 0.00 0.02 -0.07 33 0 40 0
30APR26 135.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
30APR26 137.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 6 0
30APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 64.04 -1.29 120 0 75 0
28MAY26 57.50 C 0.00 0.00 0.00 61.46 -1.41 106 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 59.06 -1.33 109 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 56.57 -1.28 103 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 54.09 -1.31 98 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 51.51 -1.35 87 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 49.10 -1.31 88 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 46.53 -1.41 78 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 44.04 -1.41 73 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 41.55 -1.43 69 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 39.17 -1.32 70 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 36.61 -1.43 62 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 34.25 -1.33 63 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 31.80 -1.33 60 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 29.08 -1.61 47 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 26.93 -1.33 54 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 24.51 -1.03 51 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 21.68 -1.46 38 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 19.35 -1.46 38 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 17.11 -1.43 38 0 1,568 0
28MAY26 105.00 C 0.00 0.00 0.00 14.96 -1.39 38 0 1,731 0
28MAY26 107.50 C 0.00 0.00 0.00 12.94 -1.34 38 0 734 0
28MAY26 110.00 C 0.00 0.00 0.00 11.06 -1.27 38 0 1,156 0
28MAY26 112.50 C 0.00 0.00 0.00 9.42 -1.18 39 0 1,178 0
28MAY26 115.00 C 8.03 8.03 8.03 7.84 -1.14 39 31 4,254 +31
28MAY26 117.50 C 6.53 6.53 6.40 6.39 -1.08 38 6 510 -6
28MAY26 120.00 C 5.18 5.50 5.18 5.22 -0.89 38 5 1,687 -1
28MAY26 122.50 C 4.17 4.17 4.17 4.26 -0.87 39 1 824 0
28MAY26 125.00 C 3.35 3.40 3.35 3.39 -0.68 39 4 697 0
28MAY26 127.50 C 2.67 2.67 2.67 2.65 -0.63 39 1 1,026 0
28MAY26 130.00 C 2.17 2.30 2.17 2.04 -0.54 39 49 466 +1
28MAY26 132.50 C 1.78 1.78 1.78 1.55 -0.45 39 1 336 0
28MAY26 135.00 C 0.00 0.00 0.00 1.17 -0.37 39 0 573 0
28MAY26 137.50 C 1.14 1.14 1.10 0.87 -0.30 39 17 637 +2
28MAY26 140.00 C 0.94 0.94 0.93 0.64 -0.24 39 2 319 +2
28MAY26 142.50 C 0.00 0.00 0.00 0.46 -0.19 38 0 401 0
28MAY26 145.00 C 0.00 0.00 0.00 0.33 -0.15 38 0 173 0
28MAY26 147.50 C 0.00 0.00 0.00 0.24 -0.11 39 0 58 0
28MAY26 150.00 C 0.38 0.38 0.38 0.17 -0.08 39 50 122 +50
28MAY26 152.50 C 0.00 0.00 0.00 0.12 -0.06 39 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 0.08 -0.05 38 0 0 0
28MAY26 157.50 C 0.25 0.25 0.25 0.06 -0.03 39 4 12 +4
28MAY26 160.00 C 0.00 0.00 0.00 0.04 -0.03 39 0 6 0
28MAY26 162.50 C 0.00 0.00 0.00 0.03 -0.02 39 0 105 0
29JUN26 55.00 C 0.00 0.00 0.00 64.18 -1.15 89 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 61.70 -1.30 85 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 59.21 -1.31 80 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 56.73 -1.30 76 0 1 0
29JUN26 65.00 C 0.00 0.00 0.00 54.24 -1.32 72 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 51.77 -1.31 69 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 49.10 -1.51 55 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 46.68 -1.47 56 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 44.40 -1.30 61 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 41.96 -1.31 58 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 39.53 -1.31 56 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 37.11 -1.31 54 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 34.70 -1.29 52 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 32.06 -1.54 45 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 29.91 -1.31 47 0 2 0
29JUN26 92.50 C 0.00 0.00 0.00 27.58 -1.29 46 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 25.28 -0.98 44 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 22.54 -0.73 38 0 606 0
29JUN26 100.00 C 0.00 0.00 0.00 20.41 -0.74 38 0 3,033 0
29JUN26 102.50 C 0.00 0.00 0.00 18.36 -1.37 38 0 999 0
29JUN26 105.00 C 0.00 0.00 0.00 16.43 -1.32 38 0 3,101 0
29JUN26 107.50 C 0.00 0.00 0.00 14.60 -1.27 38 0 1,550 0
29JUN26 110.00 C 0.00 0.00 0.00 12.90 -1.21 38 0 2,725 0
29JUN26 112.50 C 0.00 0.00 0.00 11.32 -1.15 38 0 4,090 0
29JUN26 115.00 C 10.09 10.09 10.09 9.88 -1.14 38 30 2,568 0
29JUN26 117.50 C 8.77 8.77 8.55 8.55 -1.07 38 5 2,146 0
29JUN26 120.00 C 7.37 7.44 7.34 7.42 -0.88 38 45 2,649 -20
29JUN26 122.50 C 6.30 6.50 6.30 6.37 -0.82 38 11 1,622 -11
29JUN26 125.00 C 5.34 5.60 5.34 5.46 -0.75 38 8 8,476 +1
29JUN26 127.50 C 4.65 4.65 4.65 4.67 -0.68 38 4 747 0
29JUN26 130.00 C 4.03 4.03 4.03 3.93 -0.66 38 3 2,119 -3
29JUN26 132.50 C 0.00 0.00 0.00 3.28 -0.60 38 0 709 0
29JUN26 135.00 C 0.00 0.00 0.00 2.73 -0.53 38 0 687 0
29JUN26 137.50 C 0.00 0.00 0.00 2.26 -0.46 38 0 649 0
29JUN26 140.00 C 2.11 2.13 2.11 1.85 -0.41 38 31 1,622 -31
29JUN26 142.50 C 1.91 1.91 1.91 1.52 -0.35 38 2 431 +2
29JUN26 145.00 C 0.00 0.00 0.00 1.24 -0.30 38 0 467 0
29JUN26 147.50 C 0.00 0.00 0.00 1.00 -0.26 38 0 2,149 0
29JUN26 150.00 C 0.00 0.00 0.00 0.81 -0.22 38 0 425 0
29JUN26 152.50 C 1.03 1.03 1.03 0.65 -0.19 38 10 305 +10
29JUN26 155.00 C 0.00 0.00 0.00 0.52 -0.16 38 0 349 0
29JUN26 157.50 C 0.00 0.00 0.00 0.41 -0.14 38 0 319 0
29JUN26 160.00 C 0.00 0.00 0.00 0.33 -0.11 38 0 254 0
29JUN26 162.50 C 0.00 0.00 0.00 0.26 -0.09 38 0 178 0
29JUN26 165.00 C 0.00 0.00 0.00 0.20 -0.08 38 0 1,641 0
29JUN26 167.50 C 0.00 0.00 0.00 0.16 -0.06 38 0 198 0
29JUN26 170.00 C 0.00 0.00 0.00 0.13 -0.05 38 0 19 0
29JUN26 172.50 C 0.00 0.00 0.00 0.10 -0.04 38 0 90 0
29JUN26 175.00 C 0.00 0.00 0.00 0.07 -0.04 37 0 9 0
29JUN26 177.50 C 0.00 0.00 0.00 0.06 -0.02 38 0 50 0
29JUN26 180.00 C 0.00 0.00 0.00 0.04 -0.03 37 0 114 0
29JUN26 182.50 C 0.00 0.00 0.00 0.03 -0.02 37 0 53 0
29JUN26 185.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 696 0
30JUL26 90.00 C 0.00 0.00 0.00 30.56 -1.01 44 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 28.31 -0.99 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 26.11 -0.99 42 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 23.98 -0.79 41 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 21.44 -1.36 37 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 19.53 -1.31 37 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 17.71 -1.27 37 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 15.99 -1.23 37 0 60 0
30JUL26 110.00 C 0.00 0.00 0.00 14.38 -1.18 37 0 120 0
30JUL26 112.50 C 0.00 0.00 0.00 12.88 -1.12 37 0 103 0
30JUL26 115.00 C 11.72 11.72 11.72 11.54 -1.04 38 30 177 +30
30JUL26 117.50 C 0.00 0.00 0.00 10.26 -0.96 38 0 316 0
30JUL26 120.00 C 0.00 0.00 0.00 9.12 -0.89 38 0 372 0
30JUL26 122.50 C 8.13 8.13 8.13 8.07 -0.82 38 39 271 +39
30JUL26 125.00 C 7.20 7.20 7.20 7.13 -0.75 38 82 164 +78
30JUL26 127.50 C 0.00 0.00 0.00 6.29 -0.71 38 0 43 0
30JUL26 130.00 C 0.00 0.00 0.00 5.49 -0.71 38 0 85 0
30JUL26 132.50 C 0.00 0.00 0.00 4.77 -0.66 38 0 150 0
30JUL26 135.00 C 0.00 0.00 0.00 4.13 -0.60 38 0 201 0
30JUL26 137.50 C 3.78 3.78 3.78 3.56 -0.55 38 8 33 0
30JUL26 140.00 C 3.40 3.40 3.40 3.07 -0.49 38 30 138 +30
30JUL26 142.50 C 2.95 2.95 2.95 2.63 -0.45 38 10 34 0
30JUL26 145.00 C 0.00 0.00 0.00 2.25 -0.40 38 0 2 0
30JUL26 147.50 C 2.40 2.40 2.30 1.92 -0.35 38 23 75 0
29SEP26 55.00 C 0.00 0.00 0.00 64.45 -1.49 56 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 62.23 -1.29 61 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 59.82 -1.29 59 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 57.42 -1.31 57 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 55.03 -1.30 56 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 52.64 -1.31 54 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 50.26 -1.30 53 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 47.89 -1.30 51 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 45.54 -1.30 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 43.21 -1.28 48 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 40.91 -1.27 47 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 38.64 -1.28 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 36.42 -0.98 45 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 34.24 -0.97 44 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 32.11 -0.96 43 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 30.04 -0.96 43 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 28.03 -0.94 42 0 210 0
29SEP26 97.50 C 0.00 0.00 0.00 26.09 -0.93 42 0 1,415 0
29SEP26 100.00 C 0.00 0.00 0.00 24.21 -0.92 41 0 1,165 0
29SEP26 102.50 C 0.00 0.00 0.00 22.02 -1.27 39 0 242 0
29SEP26 105.00 C 0.00 0.00 0.00 20.38 -1.23 39 0 1,256 0
29SEP26 107.50 C 0.00 0.00 0.00 18.82 -1.19 39 0 923 0
29SEP26 110.00 C 0.00 0.00 0.00 17.86 -0.49 41 0 2,495 0
29SEP26 112.50 C 0.00 0.00 0.00 15.95 -1.11 39 0 629 0
29SEP26 115.00 C 14.47 14.47 14.47 14.65 -0.92 39 10 4,413 -10
29SEP26 117.50 C 0.00 0.00 0.00 13.50 -0.94 39 0 1,634 0
29SEP26 120.00 C 0.00 0.00 0.00 12.37 -0.89 39 0 3,505 0
29SEP26 122.50 C 0.00 0.00 0.00 11.33 -0.82 39 0 809 0
29SEP26 125.00 C 10.68 10.68 10.39 10.35 -0.78 39 130 610 +43
29SEP26 127.50 C 0.00 0.00 0.00 9.45 -0.75 39 0 358 0
29SEP26 130.00 C 8.71 8.71 8.65 8.65 -0.68 40 5 1,357 +4
29SEP26 132.50 C 0.00 0.00 0.00 7.88 -0.67 40 0 698 0
29SEP26 135.00 C 0.00 0.00 0.00 7.14 -0.72 40 0 393 0
29SEP26 137.50 C 0.00 0.00 0.00 6.46 -0.59 40 0 262 0
29SEP26 140.00 C 0.00 0.00 0.00 5.83 -0.64 40 0 1,141 0
29SEP26 142.50 C 0.00 0.00 0.00 5.26 -0.60 40 0 403 0
29SEP26 145.00 C 0.00 0.00 0.00 4.74 -0.56 39 0 463 0
29SEP26 147.50 C 0.00 0.00 0.00 4.26 -0.52 39 0 480 0
29SEP26 150.00 C 0.00 0.00 0.00 3.83 -0.49 39 0 428 0
29SEP26 152.50 C 0.00 0.00 0.00 3.34 -0.55 39 0 50 0
29SEP26 155.00 C 0.00 0.00 0.00 3.00 -0.50 39 0 153 0
29SEP26 157.50 C 0.00 0.00 0.00 2.68 -0.47 39 0 68 0
29SEP26 160.00 C 0.00 0.00 0.00 2.40 -0.43 39 0 95 0
29SEP26 162.50 C 0.00 0.00 0.00 2.15 -0.39 39 0 141 0
29SEP26 165.00 C 0.00 0.00 0.00 1.92 -0.29 39 0 272 0
29SEP26 167.50 C 0.00 0.00 0.00 1.72 -0.26 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 1.58 -0.20 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 1.36 -0.23 39 0 50 0
29SEP26 175.00 C 0.00 0.00 0.00 1.25 -0.21 39 0 138 0
29SEP26 177.50 C 0.00 0.00 0.00 1.08 -0.19 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.96 -0.18 39 0 1 0
29SEP26 182.50 C 0.00 0.00 0.00 0.88 -0.16 39 0 216 0
29SEP26 185.00 C 0.00 0.00 0.00 0.76 -0.14 39 0 104 0
30DEC26 55.00 C 0.00 0.00 0.00 65.40 -1.37 58 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 63.16 -1.29 58 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 60.81 -1.02 56 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 58.46 -1.29 54 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 56.13 -1.30 53 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 53.82 -1.28 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 51.52 -1.27 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 49.25 -1.27 49 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 47.01 -1.26 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 44.81 -1.24 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 42.65 -0.67 46 0 20 0
30DEC26 82.50 C 0.00 0.00 0.00 40.53 -0.94 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 38.46 -0.94 44 0 5 0
30DEC26 87.50 C 0.00 0.00 0.00 36.43 -0.65 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 34.45 -0.66 43 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 32.54 -0.91 42 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 30.70 -0.87 42 0 104 0
30DEC26 97.50 C 0.00 0.00 0.00 28.90 -0.87 42 0 282 0
30DEC26 100.00 C 0.00 0.00 0.00 27.18 -0.85 41 0 305 0
30DEC26 102.50 C 0.00 0.00 0.00 25.51 -0.84 41 0 197 0
30DEC26 105.00 C 0.00 0.00 0.00 23.95 -0.65 41 0 1,110 0
30DEC26 107.50 C 0.00 0.00 0.00 22.44 -0.64 40 0 571 0
30DEC26 110.00 C 0.00 0.00 0.00 20.58 -1.25 39 0 573 0
30DEC26 112.50 C 0.00 0.00 0.00 19.27 -1.22 39 0 346 0
30DEC26 115.00 C 0.00 0.00 0.00 18.34 -0.56 40 0 1,503 0
30DEC26 117.50 C 0.00 0.00 0.00 17.13 -0.94 40 0 336 0
30DEC26 120.00 C 0.00 0.00 0.00 15.93 -0.99 40 0 462 0
30DEC26 122.50 C 0.00 0.00 0.00 14.96 -0.87 40 0 213 0
30DEC26 125.00 C 14.12 14.12 13.96 13.96 -0.83 40 76 1,373 +75
30DEC26 127.50 C 0.00 0.00 0.00 13.05 -0.81 40 0 102 0
30DEC26 130.00 C 12.19 12.30 12.19 12.21 -0.74 40 77 1,327 +66
30DEC26 132.50 C 0.00 0.00 0.00 11.36 -0.75 40 0 35 0
30DEC26 135.00 C 0.00 0.00 0.00 10.56 -0.78 40 0 179 0
30DEC26 137.50 C 0.00 0.00 0.00 9.81 -0.69 40 0 91 0
30DEC26 140.00 C 9.40 9.40 9.40 9.11 -0.85 40 2 174 +2
30DEC26 142.50 C 0.00 0.00 0.00 8.45 -0.83 40 0 78 0
30DEC26 145.00 C 8.30 8.30 8.30 7.83 -0.80 40 1 149 +1
30DEC26 147.50 C 0.00 0.00 0.00 7.26 -0.76 40 0 80 0
30DEC26 150.00 C 0.00 0.00 0.00 6.73 -0.73 40 0 159 0
30DEC26 152.50 C 0.00 0.00 0.00 6.23 -0.69 40 0 19 0
30DEC26 155.00 C 0.00 0.00 0.00 5.60 -0.83 39 0 37 0
30DEC26 157.50 C 5.80 5.80 5.80 5.33 -0.63 40 12 22 +12
30DEC26 160.00 C 0.00 0.00 0.00 4.79 -0.74 39 0 74 0
30DEC26 162.50 C 5.05 5.05 5.05 4.56 -0.57 39 9 10 +9
30DEC26 165.00 C 0.00 0.00 0.00 4.09 -0.67 39 0 169 0
30DEC26 167.50 C 0.00 0.00 0.00 3.89 -0.52 39 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 3.49 -0.59 39 0 69 0
30DEC26 172.50 C 0.00 0.00 0.00 3.22 -0.56 39 0 6 0
30DEC26 175.00 C 0.00 0.00 0.00 3.06 -0.44 39 0 32 0
30DEC26 177.50 C 0.00 0.00 0.00 2.74 -0.50 39 0 4 0
30DEC26 180.00 C 0.00 0.00 0.00 2.53 -0.47 39 0 6 0
30DEC26 182.50 C 0.00 0.00 0.00 2.33 -0.45 39 0 8 0
30DEC26 185.00 C 0.00 0.00 0.00 2.15 -0.42 39 0 200 0
30MAR27 55.00 C 0.00 0.00 0.00 66.27 -1.28 56 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 63.96 -1.30 54 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 61.66 -1.30 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 59.37 -1.31 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 57.10 -1.03 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 54.87 -1.28 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 52.66 -1.28 48 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 50.48 -1.00 47 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 48.35 -1.26 46 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 46.25 -0.97 45 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 44.20 -0.96 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 42.19 -0.95 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 40.22 -1.20 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 38.31 -1.18 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 36.27 -1.10 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 34.63 -0.92 42 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 32.89 -0.89 42 0 40 0
30MAR27 97.50 C 0.00 0.00 0.00 31.19 -1.12 41 0 225 0
30MAR27 100.00 C 0.00 0.00 0.00 29.57 -1.10 41 0 404 0
30MAR27 102.50 C 0.00 0.00 0.00 27.98 -0.85 41 0 461 0
30MAR27 105.00 C 0.00 0.00 0.00 26.52 -0.80 41 0 103 0
30MAR27 107.50 C 0.00 0.00 0.00 25.07 -0.81 40 0 60 0
30MAR27 110.00 C 0.00 0.00 0.00 23.72 -0.77 40 0 85 0
30MAR27 112.50 C 0.00 0.00 0.00 22.44 -0.75 40 0 54 0
30MAR27 115.00 C 0.00 0.00 0.00 21.14 -0.86 40 0 60 0
30MAR27 117.50 C 0.00 0.00 0.00 19.94 -1.14 40 0 168 0
30MAR27 120.00 C 0.00 0.00 0.00 18.84 -1.12 40 0 221 0
30MAR27 122.50 C 0.00 0.00 0.00 17.81 -0.78 40 0 36 0
30MAR27 125.00 C 0.00 0.00 0.00 16.83 -0.74 40 0 184 0
30MAR27 127.50 C 0.00 0.00 0.00 15.94 -0.53 40 0 114 0
30MAR27 130.00 C 0.00 0.00 0.00 15.06 -0.31 40 0 85 0
30MAR27 132.50 C 0.00 0.00 0.00 14.19 -0.79 40 0 70 0
30MAR27 135.00 C 13.69 13.69 13.69 13.36 -0.52 40 1 132 +1
30MAR27 137.50 C 0.00 0.00 0.00 12.58 -0.52 40 0 72 0
30MAR27 140.00 C 12.20 12.20 12.20 11.84 -0.70 40 1 78 -1
30MAR27 142.50 C 0.00 0.00 0.00 11.14 -0.62 40 0 30 0
30MAR27 145.00 C 0.00 0.00 0.00 10.48 -0.64 40 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 9.85 -0.62 40 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.26 -0.60 39 0 28 0
30MAR27 152.50 C 0.00 0.00 0.00 8.71 -0.56 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.18 -0.54 39 0 10 0
30MAR27 157.50 C 0.00 0.00 0.00 7.69 -0.52 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.22 -0.50 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 6.78 -0.48 39 0 4 0
TOTAL CALL 3,537 135,811 +1,996
24APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
24APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 142 0 8 0
24APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 126 0 59 0
24APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 93 0 63 0
24APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 77 0 142 0
24APR26 110.00 P 0.00 0.00 0.00 0.01 0.00 61 0 167 0
24APR26 112.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 134 0
24APR26 115.00 P 0.10 0.10 0.09 0.08 -0.02 41 27 447 -16
24APR26 117.50 P 0.61 0.78 0.40 0.50 +0.05 39 432 926 +159
24APR26 120.00 P 1.58 1.67 1.58 1.73 +0.39 37 13 389 -8
24APR26 122.50 P 4.00 4.00 4.00 3.85 +0.98 37 1 164 0
24APR26 125.00 P 0.00 0.00 0.00 6.30 +1.26 0 0 60 0
24APR26 127.50 P 0.00 0.00 0.00 8.80 +1.48 0 0 61 0
24APR26 130.00 P 0.00 0.00 0.00 11.30 +1.50 0 0 0 0
24APR26 132.50 P 0.00 0.00 0.00 13.80 +1.50 0 0 0 0
24APR26 135.00 P 0.00 0.00 0.00 16.30 +1.50 0 0 0 0
24APR26 137.50 P 0.00 0.00 0.00 18.80 +1.50 0 0 0 0
24APR26 140.00 P 0.00 0.00 0.00 21.30 +1.50 0 0 0 0
24APR26 142.50 P 0.00 0.00 0.00 23.80 +1.50 0 0 0 0
24APR26 145.00 P 0.00 0.00 0.00 26.30 +1.49 0 0 0 0
24APR26 147.50 P 0.00 0.00 0.00 28.80 +1.50 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 173 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 144 0 20 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 135 0 42 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 127 0 112 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 118 0 347 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 110 0 307 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 290 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 94 0 556 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 86 0 447 0
29APR26 90.00 P 0.04 0.04 0.04 0.01 0.00 79 90 2,387 -81
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 72 0 1,093 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 65 0 2,129 0
29APR26 97.50 P 0.03 0.03 0.03 0.01 0.00 58 2 3,051 -2
29APR26 100.00 P 0.07 0.07 0.07 0.01 0.00 51 10 10,557 +10
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 2,952 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4,043 0
29APR26 107.50 P 0.11 0.11 0.11 0.01 -0.02 31 30 2,186 0
29APR26 110.00 P 0.14 0.15 0.13 0.05 -0.03 31 103 3,460 -85
29APR26 112.50 P 0.35 0.35 0.25 0.19 -0.05 31 491 1,141 -91
29APR26 115.00 P 0.70 0.76 0.57 0.56 -0.02 31 146 1,683 -76
29APR26 117.50 P 1.34 1.51 1.23 1.28 +0.10 30 794 1,656 +637
29APR26 120.00 P 2.56 2.78 2.40 2.56 +0.36 30 375 1,924 -139
29APR26 122.50 P 4.28 4.28 4.28 4.34 +0.74 30 29 582 -29
29APR26 125.00 P 6.70 6.70 6.50 6.49 +1.08 30 3 449 -2
29APR26 127.50 P 0.00 0.00 0.00 8.84 +1.24 30 0 150 0
29APR26 130.00 P 0.00 0.00 0.00 11.30 +1.39 0 12 62 -12
29APR26 132.50 P 0.00 0.00 0.00 13.80 +1.47 0 0 60 0
29APR26 135.00 P 0.00 0.00 0.00 16.30 +1.50 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 18.80 +0.98 0 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 21.35 +1.55 62 0 44 0
29APR26 142.50 P 0.00 0.00 0.00 23.85 +0.88 68 0 30 0
29APR26 145.00 P 0.00 0.00 0.00 26.35 +1.48 73 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 28.85 +1.45 79 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 31.35 +1.49 84 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 33.85 +1.51 89 0 0 0
29APR26 155.00 P 0.00 0.00 0.00 36.35 +1.55 94 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 38.85 +1.15 99 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 41.34 +1.54 101 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 43.84 +1.12 106 0 40 0
30APR26 97.50 P 0.00 0.00 0.00 0.01 - 54 0 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 0.00 0.00 0.00 0.03 -0.01 33 0 4 0
30APR26 110.00 P 0.00 0.00 0.00 0.09 -0.02 32 0 60 0
30APR26 112.50 P 0.00 0.00 0.00 0.28 -0.02 32 0 97 0
30APR26 115.00 P 0.85 0.92 0.71 0.73 +0.04 32 341 399 +228
30APR26 117.50 P 1.48 1.50 1.45 1.50 +0.16 31 92 133 +60
30APR26 120.00 P 3.10 3.10 2.47 2.75 +0.36 31 33 117 +19
30APR26 122.50 P 0.00 0.00 0.00 4.53 +0.83 32 0 30 0
30APR26 125.00 P 5.67 5.67 5.67 6.59 +0.92 32 1 67 0
30APR26 127.50 P 0.00 0.00 0.00 8.89 +1.21 32 0 0 0
30APR26 130.00 P 0.00 0.00 0.00 11.32 +1.37 32 0 0 0
30APR26 132.50 P 0.00 0.00 0.00 13.80 +1.45 0 0 0 0
30APR26 135.00 P 0.00 0.00 0.00 16.30 +1.49 0 0 0 0
30APR26 137.50 P 0.00 0.00 0.00 18.80 +0.98 0 0 0 0
30APR26 140.00 P 0.00 0.00 0.00 21.35 +1.55 58 0 0 0
30APR26 142.50 P 0.00 0.00 0.00 23.85 +0.88 63 0 0 0
30APR26 145.00 P 0.00 0.00 0.00 26.35 +1.48 68 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 71 0 10 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 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 52 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 0.00 0.00 0.00 0.01 0.00 45 0 248 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 134 0
28MAY26 85.00 P 0.00 0.00 0.00 0.01 0.00 39 0 578 0
28MAY26 87.50 P 0.00 0.00 0.00 0.02 0.00 38 0 690 0
28MAY26 90.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 600 0
28MAY26 92.50 P 0.00 0.00 0.00 0.09 +0.01 39 0 927 0
28MAY26 95.00 P 0.00 0.00 0.00 0.15 +0.01 38 0 2,800 0
28MAY26 97.50 P 0.49 0.50 0.49 0.26 +0.02 38 3 2,293 +2
28MAY26 100.00 P 0.63 0.63 0.63 0.44 +0.05 39 1 2,165 +1
28MAY26 102.50 P 0.88 0.88 0.86 0.69 +0.07 38 43 3,629 +43
28MAY26 105.00 P 1.18 1.18 1.18 1.05 +0.11 39 14 2,138 +14
28MAY26 107.50 P 1.63 1.63 1.63 1.54 +0.16 39 2 1,696 +2
28MAY26 110.00 P 2.13 2.16 2.09 2.18 +0.23 39 8 3,600 +4
28MAY26 112.50 P 2.90 2.91 2.87 2.91 +0.31 38 9 541 +6
28MAY26 115.00 P 3.74 3.85 3.74 3.82 +0.33 38 96 473 +25
28MAY26 117.50 P 4.92 4.92 4.92 4.90 +0.41 38 2 372 +2
28MAY26 120.00 P 6.19 6.20 6.16 6.23 +0.58 38 6 386 +3
28MAY26 122.50 P 7.63 7.84 7.63 7.73 +0.57 38 60 892 +60
28MAY26 125.00 P 9.00 9.00 9.00 9.43 +0.79 39 2 156 0
28MAY26 127.50 P 0.00 0.00 0.00 11.18 +0.64 39 0 45 0
28MAY26 130.00 P 0.00 0.00 0.00 13.27 +1.01 40 12 73 +12
28MAY26 132.50 P 0.00 0.00 0.00 15.08 +1.10 38 0 30 0
28MAY26 135.00 P 0.00 0.00 0.00 17.21 +1.16 38 0 32 0
28MAY26 137.50 P 0.00 0.00 0.00 19.42 +1.22 38 0 121 0
28MAY26 140.00 P 0.00 0.00 0.00 21.71 +1.28 38 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 24.12 +1.15 39 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 26.40 +1.19 37 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 28.87 +1.31 38 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 31.35 +1.39 39 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 33.85 +1.45 42 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 36.35 +1.55 44 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 38.85 +1.15 46 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 41.34 +1.54 48 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 43.84 +1.12 50 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 51 0
29JUN26 57.50 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 26 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 336 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 46 0 60 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 371 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 220 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 38 0 408 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 0.00 38 0 553 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 0.00 38 0 6,658 0
29JUN26 82.50 P 0.00 0.00 0.00 0.07 +0.01 38 0 2,549 0
29JUN26 85.00 P 0.39 0.39 0.39 0.12 +0.01 38 10 931 0
29JUN26 87.50 P 0.00 0.00 0.00 0.19 +0.02 38 0 952 0
29JUN26 90.00 P 0.00 0.00 0.00 0.30 +0.02 38 0 1,328 0
29JUN26 92.50 P 0.00 0.00 0.00 0.46 +0.05 38 0 1,538 0
29JUN26 95.00 P 0.00 0.00 0.00 0.67 +0.07 38 0 5,654 0
29JUN26 97.50 P 1.19 1.19 1.19 0.94 +0.07 38 30 1,834 0
29JUN26 100.00 P 0.00 0.00 0.00 1.32 +0.11 38 0 4,003 0
29JUN26 102.50 P 1.90 1.90 1.90 1.79 +0.16 38 2 3,460 +2
29JUN26 105.00 P 0.00 0.00 0.00 2.35 +0.20 38 0 4,203 0
29JUN26 107.50 P 0.00 0.00 0.00 3.02 +0.22 38 0 4,258 0
29JUN26 110.00 P 3.69 3.79 3.67 3.79 +0.28 38 4 6,172 +2
29JUN26 112.50 P 4.42 4.60 4.42 4.64 +0.31 37 3 3,879 0
29JUN26 115.00 P 5.51 5.57 5.51 5.63 +0.39 37 102 3,689 0
29JUN26 117.50 P 6.87 6.87 6.76 6.81 +0.41 37 54 2,879 -50
29JUN26 120.00 P 0.00 0.00 0.00 8.15 +0.53 37 0 2,119 0
29JUN26 122.50 P 0.00 0.00 0.00 9.54 +0.54 37 0 2,588 0
29JUN26 125.00 P 11.46 11.46 11.46 11.08 +0.58 37 4 852 0
29JUN26 127.50 P 0.00 0.00 0.00 12.86 +0.79 38 0 602 0
29JUN26 130.00 P 14.35 14.80 14.35 14.64 +0.86 38 48 1,406 -18
29JUN26 132.50 P 0.00 0.00 0.00 16.53 +0.96 38 0 610 0
29JUN26 135.00 P 0.00 0.00 0.00 18.47 +0.98 38 0 485 0
29JUN26 137.50 P 0.00 0.00 0.00 20.54 +1.09 38 0 346 0
29JUN26 140.00 P 0.00 0.00 0.00 22.65 +1.11 38 0 320 0
29JUN26 142.50 P 0.00 0.00 0.00 24.97 +0.60 39 0 325 0
29JUN26 145.00 P 0.00 0.00 0.00 27.70 +1.36 43 0 151 0
29JUN26 147.50 P 0.00 0.00 0.00 29.47 +1.11 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 31.78 +1.14 39 0 274 0
29JUN26 152.50 P 0.00 0.00 0.00 34.12 +1.18 38 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 36.47 +1.20 38 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 38.85 +1.15 36 0 4 0
29JUN26 160.00 P 0.00 0.00 0.00 41.51 +0.40 42 0 1,062 0
29JUN26 162.50 P 0.00 0.00 0.00 43.84 +1.12 39 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 46.30 +1.46 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 48.80 +1.49 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 51.30 +1.49 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 53.80 +1.50 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 56.30 +1.50 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 58.80 +1.20 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 61.30 +1.50 0 0 30 0
29JUN26 182.50 P 0.00 0.00 0.00 63.80 +1.50 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 66.30 +1.50 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.69 +0.05 38 0 186 0
30JUL26 92.50 P 0.00 0.00 0.00 0.96 +0.07 38 0 247 0
30JUL26 95.00 P 0.00 0.00 0.00 1.29 +0.11 38 0 120 0
30JUL26 97.50 P 1.82 1.82 1.82 1.68 +0.11 38 40 45 +40
30JUL26 100.00 P 0.00 0.00 0.00 2.19 +0.15 38 0 47 0
30JUL26 102.50 P 0.00 0.00 0.00 2.78 +0.22 38 0 28 0
30JUL26 105.00 P 3.42 3.42 3.42 3.46 +0.23 38 1 610 +1
30JUL26 107.50 P 4.13 4.13 4.13 4.17 +0.29 37 20 333 +20
30JUL26 110.00 P 4.93 4.93 4.93 4.99 +0.31 37 10 224 +10
30JUL26 112.50 P 0.00 0.00 0.00 5.94 +0.36 37 0 409 0
30JUL26 115.00 P 6.85 6.85 6.85 7.01 +0.41 37 14 204 +14
30JUL26 117.50 P 0.00 0.00 0.00 8.21 +0.46 37 0 141 0
30JUL26 120.00 P 0.00 0.00 0.00 9.56 +0.54 37 0 85 0
30JUL26 122.50 P 0.00 0.00 0.00 11.03 +0.54 37 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 12.46 +0.56 37 0 153 0
30JUL26 127.50 P 0.00 0.00 0.00 14.21 +0.70 37 0 90 0
30JUL26 130.00 P 0.00 0.00 0.00 15.94 +0.85 37 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 17.73 +0.86 37 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 19.62 +0.95 37 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 21.58 +0.98 37 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 23.76 +1.21 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 25.86 +0.52 38 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 27.98 +0.73 38 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 30.19 +0.77 38 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 0.00 39 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 0.00 39 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.11 +0.01 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.16 0.00 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.24 +0.01 39 0 50 0
29SEP26 75.00 P 0.00 0.00 0.00 0.34 +0.02 39 0 42 0
29SEP26 77.50 P 0.00 0.00 0.00 0.48 +0.03 39 0 220 0
29SEP26 80.00 P 0.00 0.00 0.00 0.65 +0.03 39 0 1,636 0
29SEP26 82.50 P 0.00 0.00 0.00 0.85 +0.04 39 0 327 0
29SEP26 85.00 P 0.00 0.00 0.00 1.17 +0.10 39 0 254 0
29SEP26 87.50 P 0.00 0.00 0.00 1.49 +0.13 39 0 787 0
29SEP26 90.00 P 0.00 0.00 0.00 1.89 +0.15 39 0 3,782 0
29SEP26 92.50 P 2.66 2.66 2.66 2.35 +0.15 39 19 1,722 -19
29SEP26 95.00 P 0.00 0.00 0.00 2.88 +0.14 39 0 1,112 0
29SEP26 97.50 P 0.00 0.00 0.00 3.49 +0.20 39 0 2,847 0
29SEP26 100.00 P 0.00 0.00 0.00 4.19 +0.21 40 0 7,210 0
29SEP26 102.50 P 0.00 0.00 0.00 4.91 +0.25 39 0 2,075 0
29SEP26 105.00 P 0.00 0.00 0.00 5.71 +0.29 39 0 4,798 0
29SEP26 107.50 P 0.00 0.00 0.00 6.43 +0.19 38 0 2,715 0
29SEP26 110.00 P 7.73 7.74 7.40 7.51 +0.42 39 12 5,409 0
29SEP26 112.50 P 0.00 0.00 0.00 8.58 +0.28 39 0 506 0
29SEP26 115.00 P 9.61 9.61 9.61 9.75 +0.44 39 4 1,084 +4
29SEP26 117.50 P 0.00 0.00 0.00 11.01 +0.33 39 0 1,672 0
29SEP26 120.00 P 12.27 12.36 12.27 12.35 +0.46 39 319 856 +67
29SEP26 122.50 P 0.00 0.00 0.00 13.77 +0.50 39 0 370 0
29SEP26 125.00 P 0.00 0.00 0.00 15.32 +0.64 39 0 815 0
29SEP26 127.50 P 0.00 0.00 0.00 16.94 +0.69 39 0 211 0
29SEP26 130.00 P 0.00 0.00 0.00 18.59 +0.69 39 0 327 0
29SEP26 132.50 P 0.00 0.00 0.00 20.35 +0.37 39 0 184 0
29SEP26 135.00 P 0.00 0.00 0.00 22.17 +0.56 39 0 105 0
29SEP26 137.50 P 0.00 0.00 0.00 24.04 +0.59 39 0 21 0
29SEP26 140.00 P 25.92 25.92 25.92 25.97 +0.61 40 30 31 +30
29SEP26 142.50 P 0.00 0.00 0.00 27.95 +0.64 40 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 29.97 +0.66 40 0 46 0
29SEP26 147.50 P 0.00 0.00 0.00 32.03 +0.69 40 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 34.12 +0.70 40 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 36.26 +0.72 40 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 38.51 +0.83 40 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 40.73 +0.86 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 42.84 +0.77 40 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 45.09 +0.79 40 0 1 0
29SEP26 165.00 P 0.00 0.00 0.00 47.35 +0.80 40 0 22 0
29SEP26 167.50 P 0.00 0.00 0.00 49.65 +0.82 40 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 52.06 +0.94 40 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 54.40 +0.73 40 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 56.65 +1.16 39 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 59.01 +1.17 38 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 61.40 +0.97 38 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 63.80 +1.20 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 66.37 +1.37 39 0 0 0
30DEC26 55.00 P 0.59 0.59 0.59 0.07 0.00 39 1 367 +1
30DEC26 57.50 P 0.00 0.00 0.00 0.11 0.00 39 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 0.00 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 0.00 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.32 0.00 39 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 0.44 0.00 39 0 5 0
30DEC26 70.00 P 0.00 0.00 0.00 0.58 0.00 39 0 92 0
30DEC26 72.50 P 0.00 0.00 0.00 0.78 0.00 39 0 35 0
30DEC26 75.00 P 0.00 0.00 0.00 0.99 +0.01 39 0 1,591 0
30DEC26 77.50 P 0.00 0.00 0.00 1.32 +0.06 39 0 241 0
30DEC26 80.00 P 0.00 0.00 0.00 1.62 +0.06 39 0 635 0
30DEC26 82.50 P 0.00 0.00 0.00 2.03 +0.04 39 0 110 0
30DEC26 85.00 P 0.00 0.00 0.00 2.44 +0.03 39 0 526 0
30DEC26 87.50 P 0.00 0.00 0.00 2.97 +0.07 39 0 135 0
30DEC26 90.00 P 0.00 0.00 0.00 3.41 -0.04 39 0 1,079 0
30DEC26 92.50 P 4.40 4.40 4.40 4.15 +0.20 39 20 1,568 0
30DEC26 95.00 P 4.97 4.97 4.97 4.86 +0.12 40 12 1,258 -12
30DEC26 97.50 P 0.00 0.00 0.00 5.58 +0.36 40 0 909 0
30DEC26 100.00 P 0.00 0.00 0.00 6.34 +0.25 39 0 941 0
30DEC26 102.50 P 0.00 0.00 0.00 7.18 +0.30 39 0 583 0
30DEC26 105.00 P 0.00 0.00 0.00 8.09 +0.26 39 0 1,498 0
30DEC26 107.50 P 0.00 0.00 0.00 9.06 +0.27 39 0 1,621 0
30DEC26 110.00 P 0.00 0.00 0.00 10.09 +0.41 39 0 1,301 0
30DEC26 112.50 P 0.00 0.00 0.00 11.20 -0.04 39 0 1,122 0
30DEC26 115.00 P 0.00 0.00 0.00 12.42 +0.36 38 0 2,005 0
30DEC26 117.50 P 0.00 0.00 0.00 13.72 +0.32 39 0 244 0
30DEC26 120.00 P 0.00 0.00 0.00 15.08 +0.37 39 0 229 0
30DEC26 122.50 P 0.00 0.00 0.00 16.49 +0.37 38 0 345 0
30DEC26 125.00 P 0.00 0.00 0.00 18.02 +0.61 39 0 1,019 0
30DEC26 127.50 P 0.00 0.00 0.00 19.61 +0.65 39 0 15 0
30DEC26 130.00 P 0.00 0.00 0.00 22.02 +1.44 41 0 1,001 0
30DEC26 132.50 P 0.00 0.00 0.00 22.93 +0.51 39 0 30 0
30DEC26 135.00 P 0.00 0.00 0.00 24.91 +0.75 40 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 26.49 +0.74 39 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.35 +0.58 39 0 7 0
30DEC26 142.50 P 0.00 0.00 0.00 30.25 +0.60 39 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 32.18 +0.39 39 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.15 +0.63 39 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.16 +0.66 39 0 137 0
30DEC26 152.50 P 0.00 0.00 0.00 38.19 +0.41 40 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 40.26 +0.68 40 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 42.36 +0.44 40 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 44.48 +0.72 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 46.63 +0.73 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 48.80 +0.47 40 0 3 0
30DEC26 167.50 P 0.00 0.00 0.00 51.00 +0.76 40 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 53.22 +0.78 40 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 55.45 +0.78 40 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 57.71 +0.80 40 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 59.98 +0.81 39 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 62.31 +0.85 39 0 1 0
30DEC26 182.50 P 0.00 0.00 0.00 64.46 +0.72 38 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 66.89 +0.79 39 0 12 0
30MAR27 55.00 P 0.00 0.00 0.00 0.20 +0.01 39 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.29 +0.02 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.39 +0.03 39 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.53 +0.03 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.69 +0.05 39 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 0.90 +0.06 39 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.12 +0.07 39 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 1.46 +0.12 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 1.77 +0.08 39 0 14 0
30MAR27 77.50 P 0.00 0.00 0.00 2.19 +0.13 39 0 2 0
30MAR27 80.00 P 0.00 0.00 0.00 2.61 +0.13 39 0 34 0
30MAR27 82.50 P 3.50 3.50 3.50 3.11 +0.17 39 7 49 +7
30MAR27 85.00 P 0.00 0.00 0.00 3.68 +0.18 39 0 1,057 0
30MAR27 87.50 P 0.00 0.00 0.00 4.24 +0.18 39 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 4.97 +0.25 39 0 79 0
30MAR27 92.50 P 5.70 5.70 5.70 5.69 +0.25 39 6 86 +6
30MAR27 95.00 P 6.30 6.30 6.30 6.33 +0.16 39 11 47 +11
30MAR27 97.50 P 0.00 0.00 0.00 7.17 +0.22 39 0 215 0
30MAR27 100.00 P 0.00 0.00 0.00 7.91 +0.16 38 0 401 0
30MAR27 102.50 P 0.00 0.00 0.00 8.96 +0.34 39 0 622 0
30MAR27 105.00 P 9.92 9.92 9.92 9.91 +0.29 39 1 224 +1
30MAR27 107.50 P 0.00 0.00 0.00 10.94 +0.34 38 0 73 0
30MAR27 110.00 P 0.00 0.00 0.00 12.03 +0.41 38 0 1,171 0
30MAR27 112.50 P 0.00 0.00 0.00 13.19 +0.32 38 0 34 0
30MAR27 115.00 P 0.00 0.00 0.00 14.42 +0.31 38 0 9 0
30MAR27 117.50 P 0.00 0.00 0.00 15.71 +0.30 38 0 3 0
30MAR27 120.00 P 0.00 0.00 0.00 17.09 +0.33 38 0 20 0
30MAR27 122.50 P 18.51 18.51 18.51 18.52 +0.53 38 30 61 +30
30MAR27 125.00 P 0.00 0.00 0.00 20.16 +0.54 38 0 89 0
30MAR27 127.50 P 0.00 0.00 0.00 21.73 +0.67 39 0 34 0
30MAR27 130.00 P 0.00 0.00 0.00 23.63 +1.00 39 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 25.74 +0.98 40 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 26.67 +0.33 39 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 28.44 +0.51 39 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 30.26 +0.54 39 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 32.10 +0.56 39 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 33.99 +0.56 39 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.90 +0.56 39 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 37.87 +0.79 39 0 5 0
30MAR27 152.50 P 0.00 0.00 0.00 39.85 +0.63 39 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 41.83 +0.62 39 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 43.88 +0.63 39 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 45.95 +0.66 39 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 48.28 +0.93 40 0 0 0
TOTAL PUT 4,097 207,720 +893
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$ 46.32
29APR26 37.00 C 0.00 0.00 0.00 9.33 -0.57 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 8.33 -0.57 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 7.34 -0.56 52 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 6.34 -0.56 45 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 5.35 -0.56 44 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 4.37 -0.56 42 0 5 0
29APR26 43.00 C 0.00 0.00 0.00 3.43 -0.55 42 0 37 0
29APR26 44.00 C 0.00 0.00 0.00 2.55 -0.54 41 0 51 0
29APR26 45.00 C 0.00 0.00 0.00 1.79 -0.50 41 0 0 0
29APR26 46.00 C 1.02 1.23 1.02 1.17 -0.48 42 12 55 +12
29APR26 47.00 C 0.00 0.00 0.00 0.68 -0.41 40 0 100 0
29APR26 48.00 C 0.56 0.56 0.46 0.38 -0.29 41 16 275 -15
29APR26 49.00 C 0.30 0.30 0.30 0.19 -0.20 41 15 223 -5
29APR26 50.00 C 0.14 0.14 0.14 0.09 -0.12 41 4 442 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.03 42 0 343 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 55 0 281 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 68 0 267 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 79 0 235 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 90 0 228 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 101 0 91 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 120 0 44 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 129 0 142 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 137 0 175 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 145 0 292 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 153 0 39 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 168 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 175 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 9.56 -0.80 47 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 8.71 -0.72 50 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 7.84 -0.66 50 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 6.86 -0.52 45 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.23 -0.32 50 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.28 -0.49 45 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 4.57 -0.47 45 0 7 0
28MAY26 44.00 C 0.00 0.00 0.00 3.92 -0.44 45 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 3.33 -0.41 45 0 7 0
28MAY26 46.00 C 0.00 0.00 0.00 2.82 -0.46 45 0 37 0
28MAY26 47.00 C 0.00 0.00 0.00 2.33 -0.43 45 0 125 0
28MAY26 48.00 C 1.95 1.95 1.95 1.94 -0.34 45 14 71 -14
28MAY26 49.00 C 1.52 1.55 1.49 1.58 -0.31 45 31 84 +14
28MAY26 50.00 C 0.00 0.00 0.00 1.27 -0.29 45 2 227 0
28MAY26 52.50 C 0.80 0.82 0.73 0.74 -0.19 45 23 322 +5
28MAY26 55.00 C 0.42 0.43 0.42 0.40 -0.12 45 42 192 +42
28MAY26 57.50 C 0.00 0.00 0.00 0.21 -0.07 45 0 70 0
28MAY26 60.00 C 0.00 0.00 0.00 0.10 -0.04 45 0 167 0
28MAY26 62.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 99 0
28MAY26 65.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 84 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 114 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 47 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 16.57 -0.79 56 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 15.61 -0.79 55 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 14.74 -0.71 58 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 13.85 -0.66 58 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 12.85 -0.72 54 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.06 -0.60 57 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.12 -0.63 54 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.16 -0.70 50 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.43 -0.57 52 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.63 -0.54 51 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.85 -0.28 51 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.90 -0.50 46 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.22 -0.49 46 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.59 -0.47 46 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.00 -0.45 46 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.45 -0.43 46 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 3.96 -0.49 47 0 52 0
29JUN26 47.00 C 0.00 0.00 0.00 3.52 -0.43 47 0 87 0
29JUN26 48.00 C 0.00 0.00 0.00 3.08 -0.41 46 0 154 0
29JUN26 49.00 C 0.00 0.00 0.00 2.69 -0.35 46 0 145 0
29JUN26 50.00 C 2.46 2.46 2.46 2.32 -0.35 46 15 787 0
29JUN26 52.50 C 1.74 1.74 1.67 1.68 -0.27 47 30 59 -30
29JUN26 55.00 C 1.20 1.29 1.20 1.18 -0.21 47 90 278 +90
29JUN26 57.50 C 0.91 0.91 0.91 0.80 -0.16 47 15 222 0
29JUN26 60.00 C 0.00 0.00 0.00 0.53 -0.13 47 0 130 0
29JUN26 62.50 C 0.00 0.00 0.00 0.35 -0.09 47 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.22 -0.07 46 0 29 0
29JUN26 67.50 C 0.00 0.00 0.00 0.14 -0.05 46 0 15 0
29JUN26 70.00 C 0.00 0.00 0.00 0.09 -0.04 47 0 37 0
29JUN26 72.50 C 0.00 0.00 0.00 0.06 -0.02 47 0 5 0
29JUN26 75.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.03 -0.01 48 0 20 0
29JUN26 80.00 C 0.00 0.00 0.00 0.02 0.00 49 0 61 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
30JUL26 37.00 C 0.00 0.00 0.00 10.78 -0.55 52 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.98 -0.54 51 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.22 -0.53 50 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.49 -0.52 50 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.80 -0.26 49 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.14 -0.27 49 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.52 -0.28 49 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.77 -0.45 46 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.25 -0.43 46 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 4.79 -0.49 47 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.32 -0.47 47 0 56 0
30JUL26 48.00 C 0.00 0.00 0.00 3.89 -0.44 46 0 145 0
30JUL26 49.00 C 0.00 0.00 0.00 3.49 -0.42 46 0 78 0
30JUL26 50.00 C 3.35 3.35 3.35 3.14 -0.39 46 15 45 +15
30JUL26 52.50 C 0.00 0.00 0.00 2.40 -0.34 46 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 1.85 -0.25 47 0 212 0
30JUL26 57.50 C 0.00 0.00 0.00 1.37 -0.21 47 0 110 0
30JUL26 60.00 C 0.00 0.00 0.00 1.01 -0.17 47 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 0.74 -0.14 47 0 45 0
30JUL26 65.00 C 0.00 0.00 0.00 0.53 -0.11 47 0 61 0
30JUL26 67.50 C 0.00 0.00 0.00 0.38 -0.08 47 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.28 -0.06 47 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.20 -0.05 47 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.14 -0.04 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 11.82 -0.56 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 11.10 -0.56 52 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.42 -0.55 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.76 -0.54 51 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 9.14 -0.53 51 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.54 -0.49 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.98 -0.51 50 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 7.44 -0.48 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.93 -0.46 50 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 6.31 -0.41 49 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 5.86 -0.53 48 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 5.44 -0.49 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 5.04 -0.50 48 0 9 0
29SEP26 50.00 C 0.00 0.00 0.00 4.67 -0.49 48 0 1,490 0
29SEP26 52.50 C 0.00 0.00 0.00 3.83 -0.47 48 0 715 0
29SEP26 55.00 C 0.00 0.00 0.00 3.16 -0.40 48 0 27 0
29SEP26 57.50 C 0.00 0.00 0.00 2.64 -0.32 49 0 17 0
29SEP26 60.00 C 0.00 0.00 0.00 2.17 -0.27 49 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 1.71 -0.29 48 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 1.39 -0.20 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 1.12 -0.18 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.90 -0.16 48 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.73 -0.13 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.60 -0.10 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.49 -0.08 49 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.39 -0.09 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.31 -0.08 48 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.25 -0.06 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.20 -0.05 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.16 -0.05 48 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.13 -0.04 48 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 12.65 -0.50 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.02 -0.49 48 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.41 -0.48 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.82 -0.48 48 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 10.26 -0.78 48 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.87 -0.60 49 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.49 -0.41 50 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.98 -0.45 50 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 8.50 -0.43 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 7.90 -0.55 48 0 0 0
30DEC26 47.00 C 7.31 7.31 7.31 7.46 -0.56 48 15 30 +15
30DEC26 48.00 C 0.00 0.00 0.00 7.05 -0.50 48 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 6.65 -0.49 48 0 15 0
30DEC26 50.00 C 0.00 0.00 0.00 6.27 -0.47 48 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 5.42 -0.43 48 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 4.68 -0.41 48 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 4.03 -0.40 48 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 3.51 -0.33 48 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 2.98 -0.18 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 2.64 -0.14 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 2.20 -0.21 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 1.89 -0.22 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 1.63 -0.21 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 1.40 -0.19 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 1.20 -0.17 48 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 1.03 -0.15 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.88 -0.14 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.76 -0.12 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.65 -0.09 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.58 -0.06 48 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.48 -0.07 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 13.55 -0.61 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.95 -0.61 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.38 -0.60 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.82 -0.61 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.29 -0.60 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.78 -0.59 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.28 -0.59 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.81 -0.59 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.36 -0.58 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 9.19 -0.31 48 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.51 -0.83 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 8.35 -0.32 48 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.96 -0.51 48 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 7.59 -0.51 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 6.67 -0.48 48 0 60 0
30MAR27 55.00 C 0.00 0.00 0.00 5.95 -0.41 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 5.26 -0.45 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 4.65 -0.43 48 0 32 0
30MAR27 62.50 C 0.00 0.00 0.00 4.11 -0.44 47 0 46 0
30MAR27 65.00 C 0.00 0.00 0.00 3.63 -0.41 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 3.21 -0.38 47 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 2.84 -0.36 47 0 28 0
30MAR27 72.50 C 0.00 0.00 0.00 2.51 -0.33 47 0 14 0
30MAR27 75.00 C 0.00 0.00 0.00 2.22 -0.31 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 1.96 -0.29 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 1.68 -0.27 47 0 0 0
TOTAL CALL 339 10,827 +129
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 65 0 8 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.00 43 0 214 0
29APR26 43.00 P 0.21 0.21 0.21 0.09 0.00 42 15 40 +15
29APR26 44.00 P 0.00 0.00 0.00 0.22 +0.02 42 0 189 0
29APR26 45.00 P 0.38 0.38 0.38 0.47 +0.07 42 10 122 +10
29APR26 46.00 P 1.00 1.00 1.00 0.83 +0.13 41 5 125 -5
29APR26 47.00 P 0.00 0.00 0.00 1.39 +0.27 42 0 148 0
29APR26 48.00 P 1.75 1.77 1.75 2.05 +0.30 41 3 321 -1
29APR26 49.00 P 0.00 0.00 0.00 2.86 +0.38 41 0 354 0
29APR26 50.00 P 0.00 0.00 0.00 3.76 +0.46 42 0 150 0
29APR26 52.50 P 0.00 0.00 0.00 6.18 +0.54 0 0 258 0
29APR26 55.00 P 0.00 0.00 0.00 8.68 +0.56 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 11.18 +0.53 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 13.68 +0.56 0 0 40 0
29APR26 62.50 P 0.00 0.00 0.00 16.28 +0.62 127 0 20 0
29APR26 65.00 P 0.00 0.00 0.00 18.68 +0.50 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 21.18 +0.54 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 23.68 +0.54 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 26.18 +0.56 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 28.68 +0.56 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 31.18 +0.56 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 33.68 +0.56 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 36.18 +0.56 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 38.68 +0.56 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 41.18 +0.56 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 43.68 +0.56 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 46.18 +0.56 0 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 0.13 +0.01 45 0 201 0
28MAY26 38.00 P 0.41 0.41 0.41 0.21 +0.02 45 6 77 +6
28MAY26 39.00 P 0.00 0.00 0.00 0.32 +0.03 46 0 5 0
28MAY26 40.00 P 0.59 0.59 0.59 0.46 +0.04 45 2 134 +2
28MAY26 41.00 P 0.00 0.00 0.00 0.66 +0.06 46 0 131 0
28MAY26 42.00 P 0.87 0.99 0.87 0.90 +0.08 46 44 104 +10
28MAY26 43.00 P 1.31 1.35 1.26 1.20 +0.12 46 47 171 +3
28MAY26 44.00 P 0.00 0.00 0.00 1.54 +0.16 46 0 77 0
28MAY26 45.00 P 0.00 0.00 0.00 1.95 +0.20 46 0 107 0
28MAY26 46.00 P 0.00 0.00 0.00 2.37 +0.23 45 0 85 0
28MAY26 47.00 P 0.00 0.00 0.00 2.89 +0.27 44 0 218 0
28MAY26 48.00 P 0.00 0.00 0.00 3.48 +0.32 44 0 146 0
28MAY26 49.00 P 0.00 0.00 0.00 4.15 +0.39 45 0 159 0
28MAY26 50.00 P 0.00 0.00 0.00 4.86 +0.31 45 0 237 0
28MAY26 52.50 P 0.00 0.00 0.00 6.82 +0.40 45 0 177 0
28MAY26 55.00 P 0.00 0.00 0.00 9.14 +0.61 50 0 31 0
28MAY26 57.50 P 10.86 10.86 10.86 11.27 +0.50 43 3 74 +3
28MAY26 60.00 P 0.00 0.00 0.00 13.72 +0.59 45 0 24 0
28MAY26 62.50 P 0.00 0.00 0.00 16.28 +0.62 56 0 15 0
28MAY26 65.00 P 0.00 0.00 0.00 18.68 +0.50 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.18 +0.54 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.68 +0.54 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.18 +0.56 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 28.68 +0.56 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 31.18 +0.56 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 33.68 +0.56 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 36.18 +0.56 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 38.68 +0.56 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.04 0.00 47 0 15 0
29JUN26 31.00 P 0.00 0.00 0.00 0.06 0.00 47 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.10 0.00 47 0 11 0
29JUN26 33.00 P 0.00 0.00 0.00 0.14 0.00 46 0 9 0
29JUN26 34.00 P 0.00 0.00 0.00 0.21 +0.01 47 0 26 0
29JUN26 35.00 P 0.00 0.00 0.00 0.29 +0.01 47 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.40 +0.01 47 0 1 0
29JUN26 37.00 P 0.00 0.00 0.00 0.54 +0.03 47 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 0.71 +0.03 47 0 1 0
29JUN26 39.00 P 0.00 0.00 0.00 0.92 +0.03 47 0 2 0
29JUN26 40.00 P 0.00 0.00 0.00 1.17 +0.06 47 0 53 0
29JUN26 41.00 P 1.64 1.64 1.64 1.44 +0.05 47 15 77 +15
29JUN26 42.00 P 0.00 0.00 0.00 1.78 +0.08 47 0 41 0
29JUN26 43.00 P 0.00 0.00 0.00 2.15 +0.13 47 0 32 0
29JUN26 44.00 P 0.00 0.00 0.00 2.54 +0.14 47 0 149 0
29JUN26 45.00 P 3.08 3.08 2.83 2.97 +0.16 47 16 89 -1
29JUN26 46.00 P 0.00 0.00 0.00 3.47 +0.21 47 0 71 0
29JUN26 47.00 P 0.00 0.00 0.00 3.96 +0.22 46 0 846 0
29JUN26 48.00 P 0.00 0.00 0.00 4.54 +0.26 46 0 266 0
29JUN26 49.00 P 0.00 0.00 0.00 5.17 +0.32 46 0 81 0
29JUN26 50.00 P 0.00 0.00 0.00 5.85 +0.36 46 0 353 0
29JUN26 52.50 P 0.00 0.00 0.00 7.66 +0.31 47 0 115 0
29JUN26 55.00 P 0.00 0.00 0.00 9.65 +0.38 47 0 123 0
29JUN26 57.50 P 0.00 0.00 0.00 11.78 +0.43 46 0 454 0
29JUN26 60.00 P 0.00 0.00 0.00 14.03 +0.60 46 0 121 0
29JUN26 62.50 P 0.00 0.00 0.00 16.35 +0.56 46 0 50 0
29JUN26 65.00 P 0.00 0.00 0.00 18.69 +0.51 41 0 100 0
29JUN26 67.50 P 0.00 0.00 0.00 21.21 +0.54 47 0 0 -15
29JUN26 70.00 P 0.00 0.00 0.00 23.68 +0.54 0 0 36 0
29JUN26 72.50 P 0.00 0.00 0.00 26.18 +0.56 0 0 12 0
29JUN26 75.00 P 0.00 0.00 0.00 28.68 +0.56 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.18 +0.56 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 33.68 +0.56 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 36.18 +0.56 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 38.68 +0.56 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 41.18 +0.56 0 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 43.68 +0.56 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 46.18 +0.56 0 0 0 0
30JUL26 37.00 P 1.14 1.14 1.14 0.95 +0.04 47 30 30 +30
30JUL26 38.00 P 0.00 0.00 0.00 1.16 +0.03 47 0 3 0
30JUL26 39.00 P 0.00 0.00 0.00 1.44 +0.06 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.72 +0.05 47 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 2.07 +0.08 47 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 2.42 +0.08 47 0 30 0
30JUL26 43.00 P 0.00 0.00 0.00 2.82 +0.12 47 0 15 0
30JUL26 44.00 P 3.40 3.40 3.40 3.23 +0.14 47 8 23 +8
30JUL26 45.00 P 0.00 0.00 0.00 3.68 +0.17 46 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 4.18 +0.20 46 0 60 0
30JUL26 47.00 P 0.00 0.00 0.00 4.71 +0.25 46 0 32 0
30JUL26 48.00 P 0.00 0.00 0.00 5.27 +0.25 46 0 171 0
30JUL26 49.00 P 0.00 0.00 0.00 5.88 +0.27 46 0 95 0
30JUL26 50.00 P 0.00 0.00 0.00 6.53 +0.30 46 0 35 0
30JUL26 52.50 P 0.00 0.00 0.00 8.29 +0.35 46 0 106 0
30JUL26 55.00 P 0.00 0.00 0.00 10.17 +0.30 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 12.21 +0.34 46 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.42 +0.46 47 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.50 +0.36 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.92 +0.53 45 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.33 +0.62 46 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.75 +0.51 46 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.23 +0.56 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.68 +0.56 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.85 +0.07 49 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 2.14 +0.08 49 0 3 0
29SEP26 39.00 P 0.00 0.00 0.00 2.49 +0.03 49 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 2.86 +0.04 49 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 3.24 +0.07 49 0 18 0
29SEP26 42.00 P 0.00 0.00 0.00 3.65 +0.11 49 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 4.06 +0.10 49 0 18 0
29SEP26 44.00 P 0.00 0.00 0.00 4.51 +0.11 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 5.02 +0.16 48 0 16 0
29SEP26 46.00 P 0.00 0.00 0.00 5.48 +0.16 48 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 6.01 +0.18 48 0 40 0
29SEP26 48.00 P 0.00 0.00 0.00 6.59 +0.21 48 0 86 0
29SEP26 49.00 P 0.00 0.00 0.00 7.19 +0.23 48 0 45 0
29SEP26 50.00 P 8.00 8.00 8.00 7.85 +0.25 48 15 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 9.53 +0.36 48 0 753 0
29SEP26 55.00 P 0.00 0.00 0.00 11.34 +0.32 48 0 151 0
29SEP26 57.50 P 0.00 0.00 0.00 13.25 +0.36 48 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 15.24 +0.39 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.32 +0.42 47 0 140 0
29SEP26 65.00 P 0.00 0.00 0.00 19.48 +0.36 46 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 21.70 +0.41 46 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.98 +0.44 45 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 26.26 +0.40 42 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.89 +0.68 48 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.30 +0.49 48 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.74 +0.51 48 0 0 -8
29SEP26 82.50 P 0.00 0.00 0.00 36.20 +0.53 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.68 +0.54 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.18 +0.56 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.68 +0.56 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.18 +0.56 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.76 0.00 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 3.22 +0.14 49 0 0 0
30DEC26 39.00 P 3.61 3.61 3.61 3.59 +0.23 49 15 30 +15
30DEC26 40.00 P 0.00 0.00 0.00 3.97 +0.08 48 0 0 0
30DEC26 41.00 P 4.52 4.52 4.52 4.37 +0.09 48 2 29 +2
30DEC26 42.00 P 0.00 0.00 0.00 4.81 +0.12 48 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 5.24 +0.12 48 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 5.71 +0.12 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 6.20 +0.14 47 0 18 0
30DEC26 46.00 P 0.00 0.00 0.00 6.72 +0.17 47 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.30 +0.17 47 0 39 0
30DEC26 48.00 P 0.00 0.00 0.00 7.87 +0.24 47 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 8.43 +0.21 47 0 90 0
30DEC26 50.00 P 0.00 0.00 0.00 9.05 +0.23 47 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 10.70 +0.33 47 0 2 0
30DEC26 55.00 P 0.00 0.00 0.00 12.46 +0.30 47 0 16 0
30DEC26 57.50 P 0.00 0.00 0.00 14.30 +0.34 47 0 45 0
30DEC26 60.00 P 0.00 0.00 0.00 16.20 +0.27 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.14 +0.24 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.49 +0.52 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.63 +0.53 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.57 +0.38 45 0 8 0
30DEC26 72.50 P 0.00 0.00 0.00 27.08 +0.42 48 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.35 +0.43 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.37 +0.46 43 0 40 0
30DEC26 80.00 P 0.00 0.00 0.00 34.04 +0.80 48 0 8 0
30DEC26 82.50 P 0.00 0.00 0.00 36.43 +0.49 48 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.84 +0.50 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 41.27 +0.51 48 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.73 +0.53 48 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.20 +0.54 48 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.58 +0.06 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.96 -0.05 48 0 4 0
30MAR27 39.00 P 0.00 0.00 0.00 4.38 0.00 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.84 +0.07 48 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.30 +0.12 48 0 2 0
30MAR27 42.00 P 0.00 0.00 0.00 5.72 +0.10 48 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.18 +0.12 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 6.66 +0.11 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.16 +0.12 47 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.73 +0.18 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 8.28 +0.19 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.81 +0.17 46 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 9.39 +0.17 46 0 0 0
30MAR27 50.00 P 10.08 10.08 10.08 10.00 +0.18 46 15 0 -15
30MAR27 52.50 P 0.00 0.00 0.00 11.63 +0.21 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 13.45 +0.06 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 15.28 +0.11 47 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.16 +0.11 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.14 +0.18 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.17 +0.18 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.25 +0.22 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.14 +0.44 45 0 2 0
30MAR27 72.50 P 0.00 0.00 0.00 27.57 +0.25 47 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.82 +0.32 47 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.08 +0.32 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 34.04 +0.46 43 0 2 0
TOTAL PUT 251 11,454 +74
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$ 37.12
29APR26 25.00 C 0.00 0.00 0.00 12.13 -1.24 90 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 11.13 -1.24 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 10.13 -1.24 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 9.13 -1.24 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 8.13 -1.24 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 7.13 -1.24 0 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 6.14 -1.23 59 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 5.15 -1.23 56 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 4.18 -1.20 54 0 16 0
29APR26 34.00 C 0.00 0.00 0.00 3.25 -1.15 53 0 64 0
29APR26 35.00 C 0.00 0.00 0.00 2.40 -1.05 53 0 116 0
29APR26 36.00 C 0.00 0.00 0.00 1.67 -0.90 53 0 119 0
29APR26 37.00 C 1.15 1.15 0.82 1.11 -0.69 54 269 336 +215
29APR26 38.00 C 1.06 1.06 0.46 0.67 -0.54 54 453 416 +207
29APR26 39.00 C 0.64 0.64 0.22 0.36 -0.36 53 272 240 +101
29APR26 40.00 C 0.35 0.35 0.09 0.19 -0.21 53 29 189 +15
29APR26 41.00 C 0.18 0.18 0.05 0.09 -0.11 53 23 132 +9
29APR26 42.00 C 0.03 0.03 0.03 0.04 -0.05 53 5 885 -5
29APR26 43.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 128 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 202 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 63 0 354 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 69 0 148 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 75 0 79 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 81 0 78 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 87 0 322 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 92 0 445 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 105 0 129 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 117 0 428 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 129 0 693 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 140 0 85 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 150 0 131 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 160 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 169 0 38 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 178 0 5 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 195 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 12.18 -1.24 46 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 11.19 -1.24 47 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 10.21 -1.23 48 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 9.25 -1.20 50 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 8.30 -1.18 49 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 7.37 -1.16 49 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.49 -1.11 49 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 5.65 -1.06 49 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 4.86 -0.99 49 0 1 0
28MAY26 34.00 C 0.00 0.00 0.00 4.13 -0.92 49 0 15 0
28MAY26 35.00 C 0.00 0.00 0.00 3.48 -0.83 49 0 90 0
28MAY26 36.00 C 0.00 0.00 0.00 2.89 -0.75 49 0 120 0
28MAY26 37.00 C 0.00 0.00 0.00 2.34 -0.69 48 0 51 0
28MAY26 38.00 C 2.20 2.20 1.72 1.91 -0.64 49 30 109 +25
28MAY26 39.00 C 1.50 1.50 1.50 1.53 -0.55 49 10 83 0
28MAY26 40.00 C 1.13 1.13 1.13 1.21 -0.47 49 2 63 -2
28MAY26 41.00 C 0.00 0.00 0.00 0.96 -0.37 49 0 112 0
28MAY26 42.00 C 0.00 0.00 0.00 0.72 -0.33 49 0 120 0
28MAY26 43.00 C 0.46 0.52 0.46 0.58 -0.20 49 7 89 +7
28MAY26 44.00 C 0.36 0.40 0.36 0.42 -0.20 49 17 114 +7
28MAY26 45.00 C 0.27 0.27 0.27 0.32 -0.15 49 25 191 +16
28MAY26 46.00 C 0.32 0.32 0.22 0.25 -0.11 50 3 123 0
28MAY26 47.00 C 0.00 0.00 0.00 0.18 -0.09 49 0 164 0
28MAY26 48.00 C 0.00 0.00 0.00 0.14 -0.06 50 0 136 0
28MAY26 49.00 C 0.00 0.00 0.00 0.10 -0.04 50 0 95 0
28MAY26 50.00 C 0.00 0.00 0.00 0.07 -0.04 49 0 199 0
28MAY26 52.50 C 0.00 0.00 0.00 0.03 -0.02 49 0 102 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 52 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 57 0 8 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 27.65 -1.24 85 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 27.40 -1.24 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 27.15 -1.24 0 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 26.65 -1.24 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 26.15 -1.25 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 25.66 -1.24 107 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 25.16 -1.24 98 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 24.66 -1.24 86 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 24.16 -1.24 0 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 23.66 -1.24 0 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 23.16 -1.24 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.67 -1.24 87 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 22.17 -1.24 81 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.67 -1.24 73 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 21.17 -1.24 0 0 1 0
29JUN26 16.50 C 0.00 0.00 0.00 20.67 -1.24 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 20.17 -1.24 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 19.68 -1.24 71 0 9 0
29JUN26 18.00 C 0.00 0.00 0.00 19.18 -1.24 66 0 25 0
29JUN26 18.50 C 0.00 0.00 0.00 18.68 -1.24 60 0 2 0
29JUN26 19.00 C 0.00 0.00 0.00 18.18 -1.24 43 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 17.68 -1.24 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 17.18 -1.24 0 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 16.19 -1.24 53 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 15.19 -1.24 42 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 14.20 -1.24 48 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 13.21 -1.24 48 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 12.18 -1.28 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 11.21 -1.27 37 0 20 0
29JUN26 27.00 C 0.00 0.00 0.00 10.30 -1.21 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 9.37 -1.19 48 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 8.46 -1.18 47 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 7.56 -1.13 46 0 15 0
29JUN26 31.00 C 0.00 0.00 0.00 6.76 -1.12 47 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 5.99 -1.06 48 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 5.27 -1.01 48 0 44 0
29JUN26 34.00 C 0.00 0.00 0.00 4.60 -0.96 48 0 15 0
29JUN26 35.00 C 0.00 0.00 0.00 3.97 -0.92 47 0 271 0
29JUN26 36.00 C 0.00 0.00 0.00 3.50 -0.89 49 0 180 0
29JUN26 37.00 C 2.89 2.90 2.88 3.00 -0.74 48 82 111 +67
29JUN26 38.00 C 2.47 2.48 2.37 2.54 -0.70 48 80 127 +45
29JUN26 39.00 C 0.00 0.00 0.00 2.18 -0.65 48 0 60 0
29JUN26 40.00 C 1.90 1.90 1.90 1.84 -0.59 48 1 60 +1
29JUN26 41.00 C 0.00 0.00 0.00 1.53 -0.53 48 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 1.28 -0.47 48 0 52 0
29JUN26 43.00 C 0.00 0.00 0.00 1.05 -0.42 48 0 25 0
29JUN26 44.00 C 0.00 0.00 0.00 0.88 -0.36 48 0 100 0
29JUN26 45.00 C 0.78 0.78 0.78 0.72 -0.32 48 5 148 +5
29JUN26 46.00 C 0.00 0.00 0.00 0.57 -0.29 47 0 107 0
29JUN26 47.00 C 0.00 0.00 0.00 0.46 -0.26 47 0 50 0
29JUN26 48.00 C 0.00 0.00 0.00 0.38 -0.19 47 0 31 0
29JUN26 49.00 C 0.00 0.00 0.00 0.31 -0.18 48 0 90 0
29JUN26 50.00 C 0.00 0.00 0.00 0.26 -0.14 48 0 93 0
29JUN26 52.50 C 0.00 0.00 0.00 0.15 -0.09 48 0 143 0
29JUN26 55.00 C 0.00 0.00 0.00 0.08 -0.06 48 0 66 0
29JUN26 57.50 C 0.00 0.00 0.00 0.05 -0.04 48 0 24 0
29JUN26 60.00 C 0.00 0.00 0.00 0.03 -0.02 49 0 28 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 -0.01 49 0 88 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 40 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 60 0 58 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
30JUL26 25.00 C 0.00 0.00 0.00 12.26 -1.23 47 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.31 -1.22 47 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.39 -1.20 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.49 -1.18 47 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.64 -1.15 47 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.81 -1.14 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.05 -1.09 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.33 -1.04 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.65 -1.02 47 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.04 -0.95 47 0 30 0
30JUL26 35.00 C 0.00 0.00 0.00 4.47 -0.91 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.02 -0.93 48 0 15 0
30JUL26 37.00 C 3.47 3.47 3.37 3.56 -0.74 48 73 117 +42
30JUL26 38.00 C 3.06 3.08 2.97 3.09 -0.76 48 82 82 +37
30JUL26 39.00 C 2.72 2.72 2.72 2.72 -0.74 48 10 20 +4
30JUL26 40.00 C 0.00 0.00 0.00 2.41 -0.66 48 0 70 0
30JUL26 41.00 C 0.00 0.00 0.00 2.10 -0.61 48 0 16 0
30JUL26 42.00 C 0.00 0.00 0.00 1.82 -0.55 48 0 17 0
30JUL26 43.00 C 0.00 0.00 0.00 1.58 -0.51 48 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 1.36 -0.46 48 0 1 0
30JUL26 45.00 C 0.00 0.00 0.00 1.18 -0.42 48 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 1.01 -0.37 48 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.84 -0.34 47 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.73 -0.29 47 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.61 -0.27 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 21.17 -1.24 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 20.67 -1.24 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 20.17 -1.24 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 19.68 -1.24 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 19.18 -1.24 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 18.68 -1.24 50 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 18.18 -1.24 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.68 -1.25 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 17.19 -1.24 48 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 16.20 -1.24 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.22 -1.24 47 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 14.25 -1.24 46 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 13.31 -1.22 47 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 12.39 -1.22 47 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 11.47 -1.23 45 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 10.53 -1.30 43 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 9.72 -1.28 44 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 8.94 -1.26 44 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.23 -1.22 45 0 154 0
29SEP26 31.00 C 0.00 0.00 0.00 7.62 -0.97 46 0 19 0
29SEP26 32.00 C 0.00 0.00 0.00 6.99 -0.98 46 0 47 0
29SEP26 33.00 C 0.00 0.00 0.00 6.44 -0.90 47 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 5.91 -0.85 47 0 9 0
29SEP26 35.00 C 0.00 0.00 0.00 5.37 -0.86 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.88 -0.87 47 0 51 0
29SEP26 37.00 C 4.45 4.46 4.39 4.30 -1.03 45 48 54 +48
29SEP26 38.00 C 4.07 4.07 4.07 3.91 -0.98 45 16 27 +16
29SEP26 39.00 C 0.00 0.00 0.00 3.74 -0.72 48 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.40 -0.66 48 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 3.06 -0.66 48 0 26 0
29SEP26 42.00 C 0.00 0.00 0.00 2.77 -0.65 48 0 74 0
29SEP26 43.00 C 0.00 0.00 0.00 2.50 -0.59 47 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 2.23 -0.59 47 0 5 0
29SEP26 45.00 C 2.30 2.30 2.30 2.02 -0.53 47 2 38 +2
29SEP26 46.00 C 0.00 0.00 0.00 1.81 -0.49 47 0 4 0
29SEP26 47.00 C 0.00 0.00 0.00 1.61 -0.48 47 0 60 0
29SEP26 48.00 C 0.00 0.00 0.00 1.46 -0.42 47 0 17 0
29SEP26 49.00 C 0.00 0.00 0.00 1.30 -0.39 47 0 12 0
29SEP26 50.00 C 0.00 0.00 0.00 1.16 -0.38 47 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.85 -0.30 47 0 0 0
29SEP26 55.00 C 0.88 0.88 0.85 0.66 -0.24 47 6 36 +6
29SEP26 57.50 C 0.00 0.00 0.00 0.48 -0.20 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.35 -0.18 47 0 12 0
29SEP26 62.50 C 0.00 0.00 0.00 0.27 -0.12 47 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.20 -0.11 47 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.15 -0.07 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.11 -0.06 47 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.08 -0.05 47 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.03 48 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 -0.03 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 -0.03 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 15.39 -1.19 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.52 -1.16 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.68 -1.14 47 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.87 -1.11 47 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.10 -1.09 47 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.37 -1.05 47 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.67 -1.03 47 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.99 -1.01 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.37 -0.95 47 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.74 -0.96 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.19 -0.89 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.64 -0.88 47 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.12 -0.85 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.65 -0.79 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.00 -0.97 46 0 24 0
30DEC26 37.00 C 0.00 0.00 0.00 5.61 -0.70 46 0 9 0
30DEC26 38.00 C 0.00 0.00 0.00 5.23 -0.73 46 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 4.87 -0.77 47 0 1 0
30DEC26 40.00 C 4.70 4.70 4.70 4.62 -0.66 47 1 1 +1
30DEC26 41.00 C 0.00 0.00 0.00 4.30 -0.64 47 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.08 -0.47 48 0 12 0
30DEC26 43.00 C 0.00 0.00 0.00 3.69 -0.51 47 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.54 -0.43 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 3.19 -0.56 47 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 3.02 -0.46 48 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 2.81 -0.46 48 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 2.61 -0.41 48 0 17 0
30DEC26 49.00 C 0.00 0.00 0.00 2.41 -0.41 48 0 301 0
30DEC26 50.00 C 0.00 0.00 0.00 2.21 -0.41 48 0 1,037 0
30DEC26 52.50 C 0.00 0.00 0.00 1.84 -0.33 48 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 1.51 -0.29 48 0 512 0
30DEC26 57.50 C 0.00 0.00 0.00 1.21 -0.24 47 0 0 0
30DEC26 60.00 C 1.26 1.26 1.25 1.02 -0.21 48 7 15 +7
30DEC26 62.50 C 0.00 0.00 0.00 0.84 -0.15 48 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.67 -0.14 47 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.55 -0.13 47 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.45 -0.11 47 0 10 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 -0.09 47 0 5 0
30DEC26 75.00 C 0.00 0.00 0.00 0.30 -0.08 47 0 35 0
30MAR27 25.00 C 0.00 0.00 0.00 13.36 -1.15 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.65 -1.12 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.97 -1.11 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.30 -1.10 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.68 -1.06 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.07 -1.06 46 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 9.50 -1.02 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.97 -0.99 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.43 -0.99 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.95 -0.94 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.49 -0.91 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.03 -0.92 46 0 3 0
30MAR27 37.00 C 0.00 0.00 0.00 6.61 -0.88 46 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.23 -0.77 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.84 -0.78 46 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 5.47 -0.79 46 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 5.23 -0.69 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.86 -0.75 46 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.59 -0.76 46 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.33 -0.74 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 4.09 -0.71 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.87 -0.66 47 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 3.63 -0.65 47 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.40 -0.63 47 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 3.20 -0.58 47 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 2.92 -0.53 46 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.47 -0.52 46 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 2.13 -0.42 46 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.79 -0.42 46 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 1.54 -0.34 46 0 20 0
30MAR27 62.50 C 1.80 1.80 1.80 1.30 -0.34 46 5 20 +5
TOTAL CALL 1,563 15,449 +881
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 124 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 0.00 102 0 1 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 81 0 54 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 71 0 126 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 61 0 142 0
29APR26 32.00 P 0.03 0.03 0.02 0.02 +0.01 57 12 121 +8
29APR26 33.00 P 0.00 0.00 0.00 0.05 +0.04 55 0 107 0
29APR26 34.00 P 0.12 0.15 0.12 0.12 +0.09 54 90 245 +30
29APR26 35.00 P 0.13 0.30 0.10 0.28 +0.20 54 146 209 -6
29APR26 36.00 P 0.52 0.62 0.45 0.54 +0.34 53 277 333 +30
29APR26 37.00 P 0.32 1.07 0.32 0.94 +0.51 52 487 584 +342
29APR26 38.00 P 1.06 2.03 1.00 1.53 +0.76 54 73 255 -73
29APR26 39.00 P 1.00 2.31 1.00 2.24 +0.95 54 36 304 -4
29APR26 40.00 P 2.32 2.32 2.32 3.06 +1.05 53 1 313 0
29APR26 41.00 P 0.00 0.00 0.00 3.96 +1.14 53 0 118 0
29APR26 42.00 P 0.00 0.00 0.00 4.91 +1.19 53 0 171 0
29APR26 43.00 P 0.00 0.00 0.00 5.89 +1.22 54 0 152 0
29APR26 44.00 P 0.00 0.00 0.00 6.88 +1.23 0 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 7.88 +1.24 0 0 137 0
29APR26 46.00 P 0.00 0.00 0.00 8.92 +1.28 87 0 61 0
29APR26 47.00 P 0.00 0.00 0.00 9.88 +1.24 0 0 57 0
29APR26 48.00 P 0.00 0.00 0.00 10.88 +1.24 0 0 40 0
29APR26 49.00 P 0.00 0.00 0.00 11.92 +1.28 108 0 15 0
29APR26 50.00 P 0.00 0.00 0.00 12.89 +1.25 99 0 20 0
29APR26 52.50 P 0.00 0.00 0.00 15.38 +1.24 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 17.88 +1.24 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.38 +1.24 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 22.88 +1.24 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.38 +1.24 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 27.88 +1.24 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 30.38 +1.24 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 32.88 +1.24 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 35.38 +1.24 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 37.88 +1.24 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 0.04 +0.02 51 0 31 0
28MAY26 28.00 P 0.00 0.00 0.00 0.07 +0.04 50 0 21 0
28MAY26 29.00 P 0.11 0.12 0.11 0.11 +0.05 49 12 28 +12
28MAY26 30.00 P 0.17 0.17 0.17 0.18 +0.08 49 3 89 +3
28MAY26 31.00 P 0.00 0.00 0.00 0.29 +0.12 49 0 227 0
28MAY26 32.00 P 0.00 0.00 0.00 0.44 +0.16 49 0 96 0
28MAY26 33.00 P 0.68 0.68 0.65 0.66 +0.23 49 12 176 -8
28MAY26 34.00 P 0.72 0.80 0.72 0.91 +0.31 48 2 134 0
28MAY26 35.00 P 1.10 1.10 1.10 1.24 +0.38 48 1 111 0
28MAY26 36.00 P 1.60 1.72 1.60 1.64 +0.47 48 20 179 -2
28MAY26 37.00 P 2.05 2.05 2.05 2.20 +0.63 50 1 207 0
28MAY26 38.00 P 0.00 0.00 0.00 2.67 +0.66 48 0 178 0
28MAY26 39.00 P 0.00 0.00 0.00 3.34 +0.79 49 0 104 0
28MAY26 40.00 P 3.25 3.25 3.25 4.02 +0.89 49 15 194 0
28MAY26 41.00 P 0.00 0.00 0.00 4.76 +0.80 49 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 5.54 +0.92 49 0 107 0
28MAY26 43.00 P 0.00 0.00 0.00 6.37 +1.02 49 0 62 0
28MAY26 44.00 P 0.00 0.00 0.00 7.24 +1.07 49 0 53 0
28MAY26 45.00 P 0.00 0.00 0.00 8.25 +1.23 54 0 55 0
28MAY26 46.00 P 0.00 0.00 0.00 8.95 +0.89 42 0 105 0
28MAY26 47.00 P 0.00 0.00 0.00 10.03 +1.07 51 0 60 0
28MAY26 48.00 P 0.00 0.00 0.00 11.11 +1.17 59 0 95 0
28MAY26 49.00 P 0.00 0.00 0.00 12.06 +1.19 60 0 30 0
28MAY26 50.00 P 0.00 0.00 0.00 13.07 +1.21 64 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.38 +1.00 0 0 0 -15
28MAY26 55.00 P 0.00 0.00 0.00 17.88 +1.24 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.38 +1.24 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 22.88 +1.24 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 25.38 +1.24 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 27.88 +1.24 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 30.38 +1.24 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 32.88 +1.24 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 35.38 +1.24 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 37.88 +1.24 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 109 0 35 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 97 0 25 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 94 0 120 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 210 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 10 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 310 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 16 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 23.00 P 0.00 0.00 0.00 0.02 0.00 46 0 38 0
29JUN26 24.00 P 0.00 0.00 0.00 0.05 +0.01 49 0 12 0
29JUN26 25.00 P 0.00 0.00 0.00 0.08 +0.02 48 0 54 0
29JUN26 26.00 P 0.00 0.00 0.00 0.13 +0.03 48 0 10 0
29JUN26 27.00 P 0.00 0.00 0.00 0.20 +0.05 48 0 6 0
29JUN26 28.00 P 0.28 0.28 0.28 0.29 +0.07 47 5 103 +5
29JUN26 29.00 P 0.40 0.42 0.40 0.42 +0.10 47 6 11 +6
29JUN26 30.00 P 0.00 0.00 0.00 0.58 +0.12 47 0 218 0
29JUN26 31.00 P 0.00 0.00 0.00 0.81 +0.18 47 0 180 0
29JUN26 32.00 P 0.00 0.00 0.00 1.07 +0.23 47 0 24 0
29JUN26 33.00 P 0.00 0.00 0.00 1.38 +0.28 47 0 89 0
29JUN26 34.00 P 0.00 0.00 0.00 1.75 +0.34 47 0 124 0
29JUN26 35.00 P 2.25 2.25 2.20 2.17 +0.40 47 47 178 +45
29JUN26 36.00 P 2.66 2.71 2.66 2.64 +0.47 47 41 87 +41
29JUN26 37.00 P 3.24 3.24 3.24 3.16 +0.52 47 15 289 0
29JUN26 38.00 P 0.00 0.00 0.00 3.74 +0.56 47 0 54 0
29JUN26 39.00 P 0.00 0.00 0.00 4.38 +0.62 46 0 65 0
29JUN26 40.00 P 0.00 0.00 0.00 5.27 +0.89 50 0 254 0
29JUN26 41.00 P 0.00 0.00 0.00 6.01 +0.77 50 0 93 0
29JUN26 42.00 P 0.00 0.00 0.00 6.76 +0.94 50 0 18 0
29JUN26 43.00 P 0.00 0.00 0.00 7.57 +0.99 51 0 79 0
29JUN26 44.00 P 0.00 0.00 0.00 8.40 +1.05 51 0 8 0
29JUN26 45.00 P 0.00 0.00 0.00 9.26 +1.10 52 0 2 0
29JUN26 46.00 P 0.00 0.00 0.00 10.15 +1.10 53 0 15 0
29JUN26 47.00 P 0.00 0.00 0.00 11.05 +1.13 53 0 58 0
29JUN26 48.00 P 0.00 0.00 0.00 11.96 +1.15 54 0 66 0
29JUN26 49.00 P 0.00 0.00 0.00 12.89 +1.18 54 0 92 0
29JUN26 50.00 P 0.00 0.00 0.00 13.84 +1.19 55 0 12 0
29JUN26 52.50 P 0.00 0.00 0.00 16.23 +1.16 58 0 8 0
29JUN26 55.00 P 0.00 0.00 0.00 18.66 +1.20 60 0 12 0
29JUN26 57.50 P 0.00 0.00 0.00 21.12 +1.22 64 0 14 0
29JUN26 60.00 P 0.00 0.00 0.00 23.58 +1.23 66 0 12 0
29JUN26 62.50 P 0.00 0.00 0.00 25.87 +1.23 48 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 28.36 +1.24 50 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 30.84 +1.23 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 33.34 +1.25 53 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 35.83 +1.25 54 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 38.32 +1.24 53 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 40.81 +1.24 47 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 43.30 +1.24 0 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 45.79 +1.24 0 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 48.29 +1.25 65 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 50.78 +1.25 64 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 53.27 +1.24 56 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.20 +0.04 48 0 10 0
30JUL26 26.00 P 0.00 0.00 0.00 0.28 +0.04 47 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.40 +0.06 47 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.57 +0.12 48 0 4 0
30JUL26 29.00 P 0.00 0.00 0.00 0.76 +0.16 48 0 12 0
30JUL26 30.00 P 0.00 0.00 0.00 0.93 +0.14 47 0 4 0
30JUL26 31.00 P 0.00 0.00 0.00 1.19 +0.18 47 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 1.50 +0.22 47 0 6 0
30JUL26 33.00 P 1.84 1.84 1.84 1.85 +0.26 47 1 1 +1
30JUL26 34.00 P 2.00 2.00 2.00 2.26 +0.34 47 10 10 +10
30JUL26 35.00 P 2.78 2.78 2.73 2.70 +0.37 47 41 64 +41
30JUL26 36.00 P 3.23 3.25 3.23 3.20 +0.45 47 41 56 +41
30JUL26 37.00 P 0.00 0.00 0.00 3.72 +0.48 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.31 +0.54 46 0 15 0
30JUL26 39.00 P 0.00 0.00 0.00 4.94 +0.58 46 0 15 0
30JUL26 40.00 P 0.00 0.00 0.00 5.68 +0.68 48 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 6.46 +0.79 49 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 7.21 +0.83 49 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 8.06 +0.90 50 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.65 +0.81 47 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.47 +0.84 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.31 +0.89 47 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.17 +0.91 47 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 12.06 +0.96 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 12.94 +0.98 47 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 170 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 +0.01 47 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 +0.01 47 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 +0.01 47 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 130 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 +0.02 47 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.26 +0.04 47 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.34 +0.03 46 0 7 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 +0.05 46 0 10 0
29SEP26 26.00 P 0.00 0.00 0.00 0.61 +0.05 46 0 53 0
29SEP26 27.00 P 0.00 0.00 0.00 0.80 +0.10 46 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 1.00 +0.11 46 0 54 0
29SEP26 29.00 P 0.00 0.00 0.00 1.25 +0.15 46 0 75 0
29SEP26 30.00 P 0.00 0.00 0.00 1.52 +0.16 46 0 79 0
29SEP26 31.00 P 0.00 0.00 0.00 1.85 +0.21 46 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 2.18 +0.21 46 0 3 0
29SEP26 33.00 P 0.00 0.00 0.00 2.59 +0.27 46 0 4 0
29SEP26 34.00 P 0.00 0.00 0.00 3.03 +0.31 46 0 15 0
29SEP26 35.00 P 3.56 3.56 3.55 3.52 +0.38 46 32 93 +19
29SEP26 36.00 P 4.07 4.08 4.07 3.99 +0.36 46 32 38 +18
29SEP26 37.00 P 0.00 0.00 0.00 4.79 +0.64 48 0 30 0
29SEP26 38.00 P 0.00 0.00 0.00 5.39 +0.73 48 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 5.84 +0.57 47 0 22 0
29SEP26 40.00 P 0.00 0.00 0.00 6.50 +0.63 47 0 1,030 0
29SEP26 41.00 P 0.00 0.00 0.00 7.22 +0.68 47 0 16 0
29SEP26 42.00 P 0.00 0.00 0.00 8.08 +0.88 49 0 13 0
29SEP26 43.00 P 0.00 0.00 0.00 8.83 +0.82 49 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 9.36 +0.69 47 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 10.39 +0.88 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 10.95 +0.78 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 12.04 +0.95 50 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 12.86 +0.95 50 0 45 0
29SEP26 49.00 P 0.00 0.00 0.00 13.46 +0.88 47 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.58 +0.98 50 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 16.81 +1.03 51 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 18.86 +1.04 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.40 +1.27 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.59 +1.11 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.01 +1.15 47 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 28.45 +1.17 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.91 +1.19 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.38 +1.21 47 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.86 +1.22 47 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.34 +1.23 47 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 40.82 +1.23 46 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.31 +1.24 46 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 45.80 +1.24 47 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.29 +1.25 47 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 50.78 +1.25 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.27 +1.24 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.49 +0.07 47 0 209 0
30DEC26 23.00 P 0.00 0.00 0.00 0.64 +0.10 47 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 0.81 +0.12 47 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.01 +0.14 47 0 15 0
30DEC26 26.00 P 0.00 0.00 0.00 1.23 +0.16 47 0 5 0
30DEC26 27.00 P 0.00 0.00 0.00 1.45 +0.15 47 0 2 0
30DEC26 28.00 P 0.00 0.00 0.00 1.73 +0.16 47 0 56 0
30DEC26 29.00 P 0.00 0.00 0.00 2.03 +0.17 47 0 3 0
30DEC26 30.00 P 0.00 0.00 0.00 2.39 +0.25 47 0 15 0
30DEC26 31.00 P 0.00 0.00 0.00 2.74 +0.22 47 0 9 0
30DEC26 32.00 P 0.00 0.00 0.00 3.16 +0.35 46 0 16 0
30DEC26 33.00 P 0.00 0.00 0.00 3.59 +0.25 46 0 8 0
30DEC26 34.00 P 4.19 4.19 4.19 4.07 +0.29 47 10 10 +10
30DEC26 35.00 P 0.00 0.00 0.00 4.57 +0.42 46 0 17 0
30DEC26 36.00 P 0.00 0.00 0.00 5.32 +0.62 48 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 5.71 +0.39 47 0 1 0
30DEC26 38.00 P 0.00 0.00 0.00 6.50 +0.68 48 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.18 +0.74 49 0 17 0
30DEC26 40.00 P 0.00 0.00 0.00 7.68 +0.68 48 0 33 0
30DEC26 41.00 P 0.00 0.00 0.00 8.39 +0.74 48 0 2 0
30DEC26 42.00 P 0.00 0.00 0.00 9.10 +0.78 49 0 5 0
30DEC26 43.00 P 0.00 0.00 0.00 9.69 +0.55 48 0 3 0
30DEC26 44.00 P 0.00 0.00 0.00 10.57 +0.70 49 0 8 0
30DEC26 45.00 P 0.00 0.00 0.00 11.32 +0.71 49 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 11.90 +0.77 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.69 +0.81 47 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.49 +0.85 47 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.58 +0.91 50 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 15.42 +0.97 50 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 17.55 +1.03 51 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 19.71 +1.06 51 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 21.69 +1.03 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.99 +1.07 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.33 +1.10 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.70 +1.13 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.10 +1.15 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.52 +1.17 47 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.96 +1.18 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.41 +1.19 47 0 0 0
30MAR27 25.00 P 1.20 1.20 1.20 1.34 +0.05 46 4 32 +4
30MAR27 26.00 P 0.00 0.00 0.00 1.66 +0.13 46 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.95 +0.13 46 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.27 +0.15 46 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 2.63 +0.18 46 0 5 0
30MAR27 30.00 P 0.00 0.00 0.00 2.95 +0.13 46 0 4 0
30MAR27 31.00 P 3.25 3.25 3.25 3.38 +0.29 46 2 2 +2
30MAR27 32.00 P 3.84 3.84 3.84 3.83 +0.28 46 2 2 +2
30MAR27 33.00 P 0.00 0.00 0.00 4.32 +0.36 46 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 4.75 +0.21 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 5.28 +0.33 46 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 5.85 +0.29 46 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 6.43 +0.31 46 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 7.04 +0.35 46 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 7.68 +0.40 46 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 8.33 +0.43 47 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 8.95 +0.42 46 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 9.63 +0.44 46 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.31 +0.52 46 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 11.02 +0.55 46 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.77 +0.62 46 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.52 +0.63 46 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 13.27 +0.63 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 14.04 +0.65 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.85 +0.71 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.66 +0.74 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.71 +0.76 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.86 +0.85 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.04 +0.87 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.30 +0.94 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.58 +0.96 46 0 0 0
TOTAL PUT 1,477 15,076 +562
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$ 8.90
29APR26 5.75 C 0.00 0.00 0.00 3.15 -0.09 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.90 -0.09 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.65 -0.09 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.40 -0.09 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 2.15 -0.09 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.90 -0.09 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.65 -0.10 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.40 -0.10 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 1.16 -0.10 57 0 0 0
29APR26 8.00 C 1.00 1.00 1.00 0.92 -0.09 55 1 21 0
29APR26 8.25 C 0.00 0.00 0.00 0.69 -0.09 52 0 56 0
29APR26 8.50 C 0.50 0.50 0.50 0.49 -0.09 52 1 85 0
29APR26 8.75 C 0.32 0.32 0.32 0.32 -0.09 52 40 151 +40
29APR26 9.00 C 0.16 0.19 0.16 0.19 -0.09 51 501 687 +415
29APR26 9.25 C 0.11 0.11 0.11 0.11 -0.06 52 10 319 +10
29APR26 9.50 C 0.05 0.05 0.05 0.06 -0.04 54 5 246 +4
29APR26 9.75 C 0.00 0.00 0.00 0.03 -0.02 54 0 568 0
29APR26 10.00 C 0.00 0.00 0.00 0.02 -0.01 59 0 184 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 68 0 261 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 84 0 93 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 98 0 159 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 111 0 97 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 124 0 149 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 136 0 606 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 147 0 53 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 158 0 94 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 168 0 191 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 177 0 116 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 187 0 16 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 196 0 30 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 204 0 36 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 213 0 58 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 221 0 20 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 228 0 507 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 236 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 243 0 2 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 250 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 282 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 3.15 -0.11 0 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.90 -0.11 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.65 -0.12 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.42 -0.12 46 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 2.18 -0.11 48 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.92 -0.14 35 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.70 -0.16 44 0 15 0
28MAY26 7.50 C 0.00 0.00 0.00 1.48 -0.16 46 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 1.30 -0.09 50 0 71 0
28MAY26 8.00 C 0.00 0.00 0.00 1.11 -0.09 50 0 57 0
28MAY26 8.25 C 0.00 0.00 0.00 0.94 -0.08 51 0 19 0
28MAY26 8.50 C 0.00 0.00 0.00 0.78 -0.08 50 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.66 -0.06 52 0 73 0
28MAY26 9.00 C 0.00 0.00 0.00 0.53 -0.07 51 0 234 0
28MAY26 9.25 C 0.00 0.00 0.00 0.42 -0.07 50 0 416 0
28MAY26 9.50 C 0.00 0.00 0.00 0.34 -0.05 51 0 263 0
28MAY26 9.75 C 0.00 0.00 0.00 0.27 -0.05 51 0 273 0
28MAY26 10.00 C 0.00 0.00 0.00 0.21 -0.04 51 0 341 0
28MAY26 10.50 C 0.00 0.00 0.00 0.12 -0.03 51 0 251 0
28MAY26 11.00 C 0.00 0.00 0.00 0.07 -0.02 51 0 211 0
28MAY26 11.50 C 0.00 0.00 0.00 0.04 -0.01 52 0 264 0
28MAY26 12.00 C 0.00 0.00 0.00 0.02 -0.01 51 0 106 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 51 0 126 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 493 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 60 0 415 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 27 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 3.20 -0.11 57 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 2.96 -0.13 55 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 2.71 -0.13 50 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 2.48 -0.13 50 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 2.28 -0.11 54 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 2.09 -0.08 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 1.84 -0.12 51 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 1.64 -0.08 50 0 30 0
29JUN26 7.75 C 0.00 0.00 0.00 1.46 -0.07 50 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 1.28 -0.12 49 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 1.12 -0.11 49 0 23 0
29JUN26 8.50 C 0.00 0.00 0.00 0.99 -0.08 50 0 1 0
29JUN26 8.75 C 0.00 0.00 0.00 0.87 -0.07 51 0 90 0
29JUN26 9.00 C 0.00 0.00 0.00 0.74 -0.07 50 0 136 0
29JUN26 9.25 C 0.00 0.00 0.00 0.64 -0.06 50 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 0.54 -0.06 50 0 678 0
29JUN26 9.75 C 0.00 0.00 0.00 0.46 -0.05 50 0 131 0
29JUN26 10.00 C 0.38 0.38 0.38 0.39 -0.05 50 2 688 0
29JUN26 10.50 C 0.00 0.00 0.00 0.28 -0.04 50 0 600 0
29JUN26 11.00 C 0.00 0.00 0.00 0.19 -0.03 50 0 1,718 0
29JUN26 11.50 C 0.00 0.00 0.00 0.13 -0.03 50 0 649 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.02 50 0 18 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.01 50 0 104 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 44 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 51 0 105 0
29JUN26 14.00 C 0.00 0.00 0.00 0.02 0.00 51 0 19 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 60 0 29 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 65 0 7 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 68 0 41 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 99 0 4 0
30JUL26 5.75 C 0.00 0.00 0.00 3.26 -0.10 59 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 3.04 -0.09 59 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.81 -0.09 57 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.60 -0.10 57 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.34 -0.13 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.14 -0.13 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.95 -0.12 51 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.76 -0.12 50 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.59 -0.08 50 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.43 -0.11 50 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.28 -0.10 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.15 -0.09 50 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.02 -0.10 50 0 2 0
30JUL26 9.00 C 0.00 0.00 0.00 0.92 -0.06 51 0 15 0
30JUL26 9.25 C 0.81 0.81 0.81 0.81 -0.06 50 4 19 0
30JUL26 9.50 C 0.00 0.00 0.00 0.69 -0.08 49 0 75 0
30JUL26 9.75 C 0.00 0.00 0.00 0.63 -0.05 50 0 60 0
30JUL26 10.00 C 0.00 0.00 0.00 0.55 -0.05 50 0 135 0
30JUL26 10.50 C 0.00 0.00 0.00 0.43 -0.05 51 0 20 0
30JUL26 11.00 C 0.00 0.00 0.00 0.32 -0.05 50 0 7 0
30JUL26 11.50 C 0.00 0.00 0.00 0.25 -0.03 51 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.18 -0.03 50 0 91 0
30JUL26 12.50 C 0.14 0.14 0.14 0.14 -0.02 51 34 35 +33
30JUL26 13.00 C 0.00 0.00 0.00 0.10 -0.02 50 0 75 0
29SEP26 5.75 C 0.00 0.00 0.00 3.38 -0.09 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 3.16 -0.11 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.96 -0.10 57 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.76 -0.08 56 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.57 -0.10 55 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.38 -0.08 54 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.20 -0.08 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.03 -0.08 53 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.82 -0.13 50 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.70 -0.09 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.55 -0.12 51 0 500 0
29SEP26 8.50 C 0.00 0.00 0.00 1.42 -0.11 51 0 830 0
29SEP26 8.75 C 0.00 0.00 0.00 1.31 -0.07 51 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 1.20 -0.06 51 0 204 0
29SEP26 9.25 C 0.00 0.00 0.00 1.09 -0.06 51 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.99 -0.06 51 0 15 0
29SEP26 9.75 C 0.00 0.00 0.00 0.90 -0.05 51 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.82 -0.08 51 0 38 0
29SEP26 10.50 C 0.00 0.00 0.00 0.68 -0.05 51 0 45 0
29SEP26 11.00 C 0.54 0.54 0.54 0.56 -0.06 51 1 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.46 -0.04 51 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.38 -0.04 51 0 121 0
29SEP26 12.50 C 0.00 0.00 0.00 0.31 -0.04 51 0 141 0
29SEP26 13.00 C 0.00 0.00 0.00 0.25 -0.03 51 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.02 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.17 -0.02 51 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.14 -0.02 51 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 -0.02 51 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.09 -0.02 51 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 -0.01 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 51 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.55 -0.06 57 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.35 -0.08 56 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.16 -0.08 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.95 -0.09 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.80 -0.06 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.63 -0.06 54 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.46 -0.08 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.29 -0.09 52 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.14 -0.09 52 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.02 -0.05 52 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.87 -0.08 51 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.75 -0.07 51 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.64 -0.06 51 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.53 -0.05 51 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.42 -0.07 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.32 -0.05 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.23 -0.05 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.14 -0.05 50 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.99 -0.06 50 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.86 -0.04 50 0 59 0
30DEC26 11.50 C 0.00 0.00 0.00 0.75 -0.05 51 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.64 -0.05 50 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.56 -0.04 51 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.49 -0.03 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.42 -0.03 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.36 -0.03 50 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.31 -0.03 50 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.27 -0.02 50 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 -0.02 50 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 -0.01 51 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.15 -0.02 50 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 -0.01 50 0 34 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.01 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 -0.01 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.09 -0.01 51 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 0.00 51 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 0.00 51 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 -0.01 51 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.04 0.00 51 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.71 -0.08 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.52 -0.09 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.34 -0.08 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 3.17 -0.08 55 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.01 -0.07 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.84 -0.08 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.70 -0.08 54 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.55 -0.08 53 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.40 -0.07 52 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.29 -0.06 53 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.16 -0.07 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.02 -0.07 52 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.92 -0.06 52 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.80 -0.07 51 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.71 -0.07 52 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 1.61 -0.06 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.52 -0.05 51 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.43 -0.06 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.27 -0.06 51 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.13 -0.05 51 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.01 -0.05 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.90 -0.06 51 0 9 0
30MAR27 12.50 C 0.00 0.00 0.00 0.80 -0.06 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.72 -0.05 51 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 -0.05 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 -0.03 51 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.51 -0.04 51 0 2 0
TOTAL CALL 599 17,760 +502
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 136 0 1 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 123 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 109 0 15 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 97 0 186 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 84 0 183 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 73 0 204 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 254 0
29APR26 8.00 P 0.03 0.03 0.03 0.02 0.00 57 1 186 0
29APR26 8.25 P 0.00 0.00 0.00 0.04 -0.01 53 0 121 0
29APR26 8.50 P 0.00 0.00 0.00 0.09 0.00 53 0 1,031 0
29APR26 8.75 P 0.18 0.20 0.17 0.17 +0.01 52 94 797 +52
29APR26 9.00 P 0.00 0.00 0.00 0.29 +0.03 52 0 283 0
29APR26 9.25 P 0.00 0.00 0.00 0.45 +0.03 51 0 113 0
29APR26 9.50 P 0.00 0.00 0.00 0.65 +0.05 51 0 186 0
29APR26 9.75 P 0.00 0.00 0.00 0.87 +0.06 51 0 75 0
29APR26 10.00 P 0.00 0.00 0.00 1.11 +0.08 53 0 40 0
29APR26 10.50 P 0.00 0.00 0.00 1.65 +0.13 97 0 46 0
29APR26 11.00 P 0.00 0.00 0.00 2.10 +0.07 0 0 69 0
29APR26 11.50 P 0.00 0.00 0.00 2.67 +0.14 145 0 4 0
29APR26 12.00 P 0.00 0.00 0.00 3.16 +0.13 157 0 15 0
29APR26 12.50 P 0.00 0.00 0.00 3.67 +0.14 178 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 4.13 +0.11 165 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 4.66 +0.13 202 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.16 +0.13 214 0 15 0
29APR26 14.50 P 0.00 0.00 0.00 5.66 +0.13 227 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.17 +0.14 246 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 6.67 +0.14 257 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.14 +0.11 244 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 7.67 +0.14 279 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 8.17 +0.15 289 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 8.64 +0.11 273 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 9.14 +0.11 282 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 9.67 +0.14 319 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 10.15 +0.12 309 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 10.67 +0.15 336 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 11.15 +0.13 325 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 12.14 +0.12 331 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 13.14 +0.11 344 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 56 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 51 0 77 0
28MAY26 7.00 P 0.00 0.00 0.00 0.04 0.00 53 0 94 0
28MAY26 7.25 P 0.00 0.00 0.00 0.06 0.00 51 0 513 0
28MAY26 7.50 P 0.00 0.00 0.00 0.09 0.00 51 0 457 0
28MAY26 7.75 P 0.16 0.16 0.16 0.14 0.00 51 5 744 0
28MAY26 8.00 P 0.21 0.21 0.21 0.20 +0.01 51 14 160 +14
28MAY26 8.25 P 0.00 0.00 0.00 0.28 +0.01 51 0 271 0
28MAY26 8.50 P 0.39 0.40 0.39 0.37 +0.02 51 2 483 +2
28MAY26 8.75 P 0.00 0.00 0.00 0.47 +0.02 50 0 321 0
28MAY26 9.00 P 0.63 0.63 0.63 0.60 +0.03 50 1 208 0
28MAY26 9.25 P 0.00 0.00 0.00 0.73 +0.03 48 0 62 0
28MAY26 9.50 P 0.00 0.00 0.00 0.91 +0.03 50 0 43 0
28MAY26 9.75 P 0.00 0.00 0.00 1.09 +0.04 50 0 75 0
28MAY26 10.00 P 1.35 1.35 1.35 1.31 +0.11 53 16 103 0
28MAY26 10.50 P 0.00 0.00 0.00 1.75 +0.13 57 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 2.18 +0.12 56 0 151 0
28MAY26 11.50 P 0.00 0.00 0.00 2.67 +0.12 62 0 50 0
28MAY26 12.00 P 0.00 0.00 0.00 3.16 +0.13 68 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 3.67 +0.14 77 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 4.14 +0.11 75 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 4.66 +0.13 87 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.16 +0.13 92 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 5.66 +0.13 98 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.17 +0.14 106 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 6.67 +0.14 111 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.14 +0.11 106 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 7.67 +0.14 120 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 8.17 +0.14 124 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 8.64 +0.11 119 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 9.14 +0.11 123 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 9.67 +0.14 137 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 50 0 7 0
29JUN26 6.25 P 0.00 0.00 0.00 0.04 0.00 52 0 47 0
29JUN26 6.50 P 0.00 0.00 0.00 0.05 0.00 50 0 64 0
29JUN26 6.75 P 0.00 0.00 0.00 0.08 0.00 51 0 123 0
29JUN26 7.00 P 0.00 0.00 0.00 0.11 0.00 50 0 183 0
29JUN26 7.25 P 0.00 0.00 0.00 0.15 0.00 50 0 464 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 +0.01 50 0 158 0
29JUN26 7.75 P 0.00 0.00 0.00 0.28 +0.01 51 0 75 0
29JUN26 8.00 P 0.00 0.00 0.00 0.36 +0.01 50 0 37 0
29JUN26 8.25 P 0.00 0.00 0.00 0.45 +0.01 50 0 107 0
29JUN26 8.50 P 0.00 0.00 0.00 0.55 +0.01 50 0 178 0
29JUN26 8.75 P 0.00 0.00 0.00 0.68 +0.03 51 0 297 0
29JUN26 9.00 P 0.00 0.00 0.00 0.79 +0.03 49 0 305 0
29JUN26 9.25 P 0.00 0.00 0.00 0.94 +0.04 49 0 17 0
29JUN26 9.50 P 0.00 0.00 0.00 1.09 +0.04 49 0 610 0
29JUN26 9.75 P 0.00 0.00 0.00 1.30 +0.08 52 0 137 0
29JUN26 10.00 P 0.00 0.00 0.00 1.47 +0.07 51 0 579 0
29JUN26 10.50 P 0.00 0.00 0.00 1.86 +0.08 52 0 365 0
29JUN26 11.00 P 0.00 0.00 0.00 2.28 +0.09 52 0 652 0
29JUN26 11.50 P 0.00 0.00 0.00 2.72 +0.10 53 0 300 0
29JUN26 12.00 P 0.00 0.00 0.00 3.18 +0.13 53 0 20 0
29JUN26 12.50 P 0.00 0.00 0.00 3.67 +0.14 57 0 19 0
29JUN26 13.00 P 0.00 0.00 0.00 4.14 +0.11 57 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 4.66 +0.13 65 0 15 0
29JUN26 14.00 P 0.00 0.00 0.00 5.16 +0.13 69 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 5.66 +0.13 73 0 34 0
29JUN26 15.00 P 0.00 0.00 0.00 6.17 +0.14 79 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 6.67 +0.14 83 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.14 +0.11 80 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 7.67 +0.14 90 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 8.17 +0.14 93 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 8.64 +0.11 89 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 9.14 +0.11 92 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 9.67 +0.14 102 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 10.15 +0.12 101 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 10.67 +0.15 108 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 11.15 +0.13 106 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 12.14 +0.12 108 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 13.14 +0.11 113 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 14.13 +0.12 114 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 15.12 +0.11 115 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 16.12 +0.11 119 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 17.12 +0.11 123 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 18.12 +0.11 126 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 0.00 52 0 5 0
30JUL26 6.25 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.11 0.00 51 0 151 0
30JUL26 6.75 P 0.00 0.00 0.00 0.15 0.00 51 0 37 0
30JUL26 7.00 P 0.00 0.00 0.00 0.20 +0.01 51 0 4 0
30JUL26 7.25 P 0.00 0.00 0.00 0.26 +0.01 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.33 +0.01 51 0 0 0
30JUL26 7.75 P 0.43 0.43 0.43 0.41 +0.01 51 95 95 +95
30JUL26 8.00 P 0.52 0.52 0.52 0.47 -0.02 49 145 173 +145
30JUL26 8.25 P 0.62 0.62 0.60 0.59 +0.01 50 95 112 +95
30JUL26 8.50 P 0.72 0.73 0.70 0.68 0.00 49 126 145 +126
30JUL26 8.75 P 0.00 0.00 0.00 0.83 +0.02 50 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.94 +0.01 49 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.08 +0.03 49 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.24 +0.04 49 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.40 +0.04 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.61 +0.07 51 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.98 +0.09 51 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.39 +0.10 52 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.81 +0.11 52 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.24 +0.11 51 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.70 +0.13 52 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.14 +0.11 48 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.11 0.00 51 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 51 0 1 0
29SEP26 6.25 P 0.00 0.00 0.00 0.18 0.00 51 0 1 0
29SEP26 6.50 P 0.00 0.00 0.00 0.23 0.00 51 0 30 0
29SEP26 6.75 P 0.00 0.00 0.00 0.29 0.00 51 0 60 0
29SEP26 7.00 P 0.00 0.00 0.00 0.36 0.00 51 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.43 0.00 51 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 0.53 +0.01 52 0 220 0
29SEP26 7.75 P 0.00 0.00 0.00 0.62 +0.01 52 0 60 0
29SEP26 8.00 P 0.00 0.00 0.00 0.71 -0.01 51 0 31 0
29SEP26 8.25 P 0.85 0.85 0.83 0.81 0.00 50 107 638 +107
29SEP26 8.50 P 0.96 0.97 0.94 0.93 +0.01 50 147 881 +81
29SEP26 8.75 P 1.09 1.09 1.07 1.05 +0.01 50 80 410 +80
29SEP26 9.00 P 0.00 0.00 0.00 1.19 +0.01 50 0 200 0
29SEP26 9.25 P 0.00 0.00 0.00 1.32 +0.01 49 0 219 0
29SEP26 9.50 P 0.00 0.00 0.00 1.47 0.00 49 0 15 0
29SEP26 9.75 P 0.00 0.00 0.00 1.63 +0.02 49 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 1.84 +0.07 51 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.20 +0.08 51 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 2.54 +0.04 49 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.94 +0.04 49 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.36 +0.05 49 0 113 0
29SEP26 12.50 P 0.00 0.00 0.00 3.78 +0.06 48 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.22 +0.06 48 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.68 +0.09 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.16 +0.11 48 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.66 +0.13 51 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.17 +0.14 55 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 6.67 +0.14 58 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.14 +0.11 56 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.67 +0.14 62 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.17 +0.14 65 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.64 +0.11 63 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.14 +0.11 65 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.67 +0.14 71 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.15 +0.12 71 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.67 +0.15 75 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.15 +0.13 74 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.14 +0.12 76 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.14 +0.11 80 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.13 +0.12 81 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.12 +0.11 82 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.22 +0.01 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.27 +0.01 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.33 +0.01 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.40 +0.01 51 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 +0.01 51 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.56 +0.02 51 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 +0.01 51 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.74 +0.01 51 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.84 +0.01 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.94 0.00 50 0 2 0
30DEC26 8.25 P 0.00 0.00 0.00 1.05 0.00 50 0 8 0
30DEC26 8.50 P 0.00 0.00 0.00 1.17 0.00 49 0 1 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 +0.01 49 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.44 +0.02 49 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 1.58 +0.02 49 0 70 0
30DEC26 9.50 P 0.00 0.00 0.00 1.73 +0.02 49 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 1.89 +0.03 49 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 2.08 +0.06 50 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 2.41 +0.05 49 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 2.78 +0.06 49 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 3.16 +0.05 49 0 8 0
30DEC26 12.00 P 0.00 0.00 0.00 3.55 +0.05 49 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.96 +0.05 48 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.38 +0.06 48 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.81 +0.06 47 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 5.25 +0.07 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.71 +0.09 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.20 +0.12 48 0 4 0
30DEC26 15.50 P 0.00 0.00 0.00 6.67 +0.13 48 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.14 +0.11 47 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.67 +0.14 52 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.17 +0.14 54 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.64 +0.11 53 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.14 +0.11 55 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.67 +0.14 60 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.15 +0.12 59 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.67 +0.15 63 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.15 +0.13 63 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 12.14 +0.12 65 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 13.14 +0.11 67 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.34 +0.01 51 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.40 +0.01 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.48 +0.01 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.56 +0.01 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.65 +0.02 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.74 +0.01 51 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 0.84 +0.01 51 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.94 +0.01 51 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.04 +0.01 50 0 17 0
30MAR27 8.00 P 0.00 0.00 0.00 1.15 +0.01 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.27 +0.01 50 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 1.40 +0.03 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.53 +0.02 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.66 +0.02 49 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.81 +0.03 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.96 +0.03 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.11 +0.03 49 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 2.28 -0.01 49 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.62 +0.05 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.98 +0.04 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.35 +0.04 49 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.73 +0.04 49 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 4.12 +0.04 48 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.53 +0.05 48 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.95 +0.05 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.38 +0.06 48 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.81 +0.06 47 0 0 0
TOTAL PUT 928 16,882 +797
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$ 7.73
29APR26 5.00 C 0.00 0.00 0.00 2.73 +0.02 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 2.48 +0.02 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.98 +0.02 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.73 +0.02 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.48 +0.02 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.98 +0.04 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.73 +0.04 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.49 +0.03 31 0 185 0
29APR26 7.50 C 0.30 0.30 0.30 0.26 +0.03 26 2 91 0
29APR26 7.75 C 0.00 0.00 0.00 0.09 +0.01 24 0 105 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 0.00 25 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 45 0 10 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 55 0 43 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.48 +0.01 0 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 2.25 +0.04 53 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 2.00 +0.04 46 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.75 +0.04 40 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.50 +0.03 34 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.25 +0.02 28 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.00 +0.04 22 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.76 +0.04 21 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.53 +0.01 20 0 104 0
28MAY26 7.50 C 0.00 0.00 0.00 0.35 +0.02 21 0 23 0
28MAY26 7.75 C 0.25 0.25 0.25 0.20 +0.02 21 6 9 0
28MAY26 8.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 76 0
28MAY26 8.25 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.02 0.00 21 0 75 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 45 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 0 15 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 30 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 47 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 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 2.94 +0.02 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.50 +0.03 51 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.25 +0.04 45 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.00 +0.04 40 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.75 +0.04 34 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.50 +0.02 29 0 16 0
29JUN26 6.50 C 0.00 0.00 0.00 1.26 +0.03 29 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 1.00 +0.04 19 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.76 +0.03 19 0 3 0
29JUN26 7.25 C 0.00 0.00 0.00 0.55 +0.02 20 0 1 0
29JUN26 7.50 C 0.00 0.00 0.00 0.36 +0.02 19 0 20 0
29JUN26 7.75 C 0.00 0.00 0.00 0.22 +0.01 19 0 410 0
29JUN26 8.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 403 0
29JUN26 8.25 C 0.00 0.00 0.00 0.07 +0.01 20 0 12 0
29JUN26 8.50 C 0.00 0.00 0.00 0.04 +0.01 21 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 29 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 2.74 +0.02 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.50 +0.03 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.25 +0.04 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.00 +0.04 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.75 +0.04 31 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.50 +0.02 26 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.26 +0.03 26 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.00 +0.03 18 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.77 +0.03 19 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.57 +0.03 20 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.40 +0.01 20 0 105 0
30JUL26 7.75 C 0.00 0.00 0.00 0.27 +0.01 20 0 15 0
30JUL26 8.00 C 0.00 0.00 0.00 0.18 +0.01 20 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.11 0.00 20 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 26 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.94 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.84 +0.02 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.50 +0.03 38 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.25 +0.04 34 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.00 +0.04 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.75 +0.04 26 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 +0.02 22 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.26 +0.03 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.04 +0.04 22 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.84 +0.03 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.65 +0.03 21 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.51 +0.03 21 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.39 +0.03 22 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.02 21 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.16 +0.01 22 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.11 +0.01 22 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.05 +0.01 23 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 2.74 +0.02 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.50 +0.03 31 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.25 +0.04 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.00 +0.04 24 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.75 +0.04 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.50 +0.02 18 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.27 +0.04 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.08 +0.04 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.90 +0.04 20 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.72 +0.04 19 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.58 +0.03 19 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.47 +0.03 19 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.37 +0.03 19 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.29 +0.02 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.22 +0.02 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.17 +0.02 20 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.09 0.00 19 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.04 +0.01 20 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 22 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.74 +0.02 0 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.50 +0.03 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.25 +0.04 23 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.00 +0.04 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.75 +0.04 17 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 1.51 +0.03 16 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.29 +0.02 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.15 +0.03 19 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.98 +0.02 19 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.82 +0.02 19 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.67 +0.02 19 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.55 +0.01 19 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.45 +0.01 19 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.36 0.00 19 0 20 0
30MAR27 8.50 C 0.00 0.00 0.00 0.29 0.00 19 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.23 0.00 19 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 0.00 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.15 +0.01 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.12 +0.01 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.09 0.00 19 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.02 0.00 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 20 0 0 0
TOTAL CALL 8 2,501 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 156 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 33 0 288 0
29APR26 7.50 P 0.00 0.00 0.00 0.03 0.00 28 0 680 0
29APR26 7.75 P 0.00 0.00 0.00 0.11 -0.02 25 0 211 0
29APR26 8.00 P 0.00 0.00 0.00 0.30 -0.01 30 0 326 0
29APR26 8.25 P 0.00 0.00 0.00 0.52 -0.04 0 0 15 0
29APR26 8.50 P 0.00 0.00 0.00 0.77 -0.04 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
29APR26 10.00 P 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 2.77 -0.05 0 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 3.27 -0.05 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 3.77 -0.05 0 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 4.27 -0.05 0 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 0.02 0.00 23 0 50 0
28MAY26 7.25 P 0.00 0.00 0.00 0.04 -0.01 21 0 9 0
28MAY26 7.50 P 0.00 0.00 0.00 0.10 -0.01 21 0 454 0
28MAY26 7.75 P 0.14 0.20 0.14 0.20 -0.02 20 60 280 +60
28MAY26 8.00 P 0.00 0.00 0.00 0.35 -0.02 20 0 69 0
28MAY26 8.25 P 0.00 0.00 0.00 0.56 -0.03 22 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.78 -0.03 21 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 1.27 -0.05 0 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 1.52 -0.05 0 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 1.77 -0.05 0 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 2.02 -0.05 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.27 -0.05 0 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 2.77 -0.05 0 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 3.27 -0.05 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 3.77 -0.05 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.27 -0.05 0 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 0.01 0.00 43 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 20 0 120 0
29JUN26 6.75 P 0.00 0.00 0.00 0.03 0.00 21 0 97 0
29JUN26 7.00 P 0.00 0.00 0.00 0.06 -0.01 20 0 19 0
29JUN26 7.25 P 0.00 0.00 0.00 0.12 -0.01 20 0 32 0
29JUN26 7.50 P 0.00 0.00 0.00 0.21 -0.01 19 0 23 0
29JUN26 7.75 P 0.00 0.00 0.00 0.35 -0.01 19 0 418 0
29JUN26 8.00 P 0.00 0.00 0.00 0.52 -0.02 19 0 405 0
29JUN26 8.25 P 0.00 0.00 0.00 0.72 -0.03 19 0 33 0
29JUN26 8.50 P 0.00 0.00 0.00 0.94 -0.04 19 0 5 0
29JUN26 8.75 P 0.00 0.00 0.00 1.18 -0.04 20 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 1.43 -0.04 23 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 1.67 -0.04 22 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 1.92 -0.04 25 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 2.41 -0.04 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 2.91 -0.03 0 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 3.41 -0.04 0 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 3.90 -0.05 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 4.40 -0.05 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 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 28 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 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 0.06 0.06 0.06 0.05 -0.01 20 15 19 +15
30JUL26 7.00 P 0.10 0.10 0.10 0.10 -0.01 20 15 15 +8
30JUL26 7.25 P 0.16 0.16 0.16 0.17 -0.01 20 15 15 +15
30JUL26 7.50 P 0.00 0.00 0.00 0.27 -0.01 20 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.40 -0.02 20 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.57 -0.03 20 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.76 -0.03 20 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.97 -0.03 20 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 1.19 -0.04 19 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.43 -0.04 20 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.67 -0.04 19 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.92 -0.04 22 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.42 -0.03 26 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 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.03 0.00 24 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 23 0 25 0
29SEP26 6.75 P 0.00 0.00 0.00 0.13 0.00 23 0 18 0
29SEP26 7.00 P 0.00 0.00 0.00 0.20 0.00 23 0 82 0
29SEP26 7.25 P 0.00 0.00 0.00 0.29 0.00 23 0 10 0
29SEP26 7.50 P 0.00 0.00 0.00 0.40 -0.01 23 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 0.53 -0.02 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.69 -0.02 23 0 2 0
29SEP26 8.25 P 0.00 0.00 0.00 0.85 -0.02 22 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.04 -0.03 22 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 1.28 -0.03 25 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 1.51 -0.03 26 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 1.75 -0.03 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 1.99 -0.04 29 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.24 -0.04 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 2.49 -0.04 34 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.00 -0.04 39 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.51 -0.04 44 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.00 -0.04 47 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.49 -0.03 50 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 0.00 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.11 0.00 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 0.23 -0.01 20 0 200 0
30DEC26 7.25 P 0.00 0.00 0.00 0.33 0.00 20 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 0.44 -0.01 20 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.58 -0.01 21 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.73 -0.02 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.88 -0.02 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.07 -0.02 20 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 1.30 -0.03 22 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 1.52 -0.03 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 1.76 -0.03 24 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.00 -0.03 26 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 2.24 -0.04 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.49 -0.04 29 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.00 -0.04 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.51 -0.04 37 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.00 -0.04 39 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 4.49 -0.03 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.02 0.00 20 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 0.06 -0.01 20 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.09 -0.01 19 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 0.14 -0.01 20 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 -0.02 20 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.28 -0.02 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.37 -0.03 20 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.49 -0.03 20 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.62 -0.03 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.75 -0.04 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.92 -0.03 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.13 -0.04 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.33 -0.04 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 1.55 -0.04 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.77 -0.04 22 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.01 -0.04 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.25 -0.04 25 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.50 -0.04 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.00 -0.04 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.51 -0.04 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.00 -0.04 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.49 -0.03 37 0 0 0
TOTAL PUT 105 4,546 +98
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$ 24.28
29APR26 16.50 C 0.00 0.00 0.00 7.79 -0.30 113 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 7.29 -0.30 105 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.79 -0.30 96 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 6.29 -0.30 88 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.78 -0.31 0 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 5.28 -0.31 0 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.79 -0.30 65 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 4.37 -0.22 100 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 3.29 -0.30 43 0 1 0
29APR26 22.00 C 2.22 2.25 2.22 2.30 -0.31 39 40 17 -39
29APR26 23.00 C 0.00 0.00 0.00 1.38 -0.30 40 0 111 0
29APR26 24.00 C 0.67 0.69 0.67 0.64 -0.28 39 28 145 -8
29APR26 25.00 C 0.25 0.25 0.21 0.23 -0.18 40 58 420 +7
29APR26 26.00 C 0.09 0.09 0.09 0.06 -0.08 40 40 604 0
29APR26 27.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 504 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 340 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 87 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 163 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 91 0 354 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 99 0 278 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 108 0 61 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 116 0 59 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 123 0 243 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 131 0 94 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 138 0 61 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 145 0 2 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 151 0 9 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 164 0 94 0
28MAY26 16.50 C 0.00 0.00 0.00 7.91 -0.18 75 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 7.32 -0.27 40 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.83 -0.29 46 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 6.34 -0.29 46 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.79 -0.33 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 5.31 -0.33 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.88 -0.29 42 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 4.53 -0.19 53 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 3.60 -0.10 47 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.68 -0.27 40 0 15 0
28MAY26 23.00 C 0.00 0.00 0.00 1.97 -0.24 40 0 81 0
28MAY26 24.00 C 0.00 0.00 0.00 1.37 -0.26 40 0 217 0
28MAY26 25.00 C 0.89 0.90 0.89 0.92 -0.20 40 25 286 0
28MAY26 26.00 C 0.60 0.60 0.60 0.62 -0.14 41 1 249 0
28MAY26 27.00 C 0.39 0.39 0.39 0.38 -0.10 41 5 493 0
28MAY26 28.00 C 0.00 0.00 0.00 0.22 -0.08 40 0 505 0
28MAY26 29.00 C 0.00 0.00 0.00 0.13 -0.05 41 0 128 0
28MAY26 30.00 C 0.12 0.12 0.12 0.07 -0.03 40 2 175 -2
28MAY26 31.00 C 0.00 0.00 0.00 0.04 -0.02 41 0 204 0
28MAY26 32.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 87 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 31 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 44 0 94 0
28MAY26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
28MAY26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
28MAY26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 16.50 C 0.00 0.00 0.00 7.91 -0.27 57 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 7.37 -0.26 48 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.87 -0.27 44 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 6.41 -0.23 46 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.94 -0.18 45 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 5.47 -0.17 44 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 5.01 -0.16 42 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.59 -0.25 43 0 3 0
29JUN26 21.00 C 0.00 0.00 0.00 3.69 -0.27 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 2.95 -0.24 39 0 10 0
29JUN26 23.00 C 0.00 0.00 0.00 2.30 -0.24 39 0 54 0
29JUN26 24.00 C 0.00 0.00 0.00 1.75 -0.24 39 0 119 0
29JUN26 25.00 C 0.00 0.00 0.00 1.31 -0.20 39 0 340 0
29JUN26 26.00 C 0.95 0.95 0.95 0.97 -0.16 39 1 196 0
29JUN26 27.00 C 0.75 0.75 0.71 0.72 -0.10 40 33 450 +33
29JUN26 28.00 C 0.00 0.00 0.00 0.51 -0.08 40 0 534 0
29JUN26 29.00 C 0.00 0.00 0.00 0.35 -0.06 40 0 151 0
29JUN26 30.00 C 0.28 0.28 0.28 0.24 -0.04 40 30 373 0
29JUN26 31.00 C 0.00 0.00 0.00 0.16 -0.03 40 0 1,630 0
29JUN26 32.00 C 0.00 0.00 0.00 0.11 -0.02 40 0 230 0
29JUN26 33.00 C 0.00 0.00 0.00 0.07 -0.02 40 0 130 0
29JUN26 34.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 54 0
29JUN26 35.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 48 0
29JUN26 36.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 115 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 15 0
29JUN26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 9 0
29JUN26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 4 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 7.91 -0.27 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 7.42 -0.24 45 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.94 -0.26 44 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.49 -0.25 44 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 6.04 -0.26 43 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.61 -0.25 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 5.18 -0.25 42 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.72 -0.30 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.94 -0.29 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.26 -0.22 39 0 12 0
30JUL26 23.00 C 0.00 0.00 0.00 2.64 -0.23 39 0 15 0
30JUL26 24.00 C 0.00 0.00 0.00 2.12 -0.23 39 0 2 0
30JUL26 25.00 C 0.00 0.00 0.00 1.68 -0.20 39 0 197 0
30JUL26 26.00 C 0.00 0.00 0.00 1.32 -0.17 39 0 183 0
30JUL26 27.00 C 1.02 1.02 1.02 1.04 -0.13 40 15 138 +15
30JUL26 28.00 C 0.81 0.81 0.80 0.81 -0.09 40 45 128 +45
30JUL26 29.00 C 0.64 0.64 0.64 0.62 -0.06 40 15 60 +15
30JUL26 30.00 C 0.00 0.00 0.00 0.46 -0.06 40 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.34 -0.05 40 0 11 0
30JUL26 32.00 C 0.00 0.00 0.00 0.25 -0.04 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.19 -0.02 40 0 33 0
30JUL26 34.00 C 0.00 0.00 0.00 0.13 -0.02 39 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 8.06 -0.31 44 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 7.62 -0.30 44 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 7.17 -0.31 42 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.75 -0.31 42 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 6.34 -0.31 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.00 -0.24 43 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 5.61 -0.24 43 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.24 -0.23 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.52 -0.23 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.90 -0.24 42 0 20 0
29SEP26 23.00 C 0.00 0.00 0.00 3.28 -0.29 41 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 2.76 -0.22 40 0 308 0
29SEP26 25.00 C 0.00 0.00 0.00 2.34 -0.20 40 0 301 0
29SEP26 26.00 C 0.00 0.00 0.00 1.98 -0.17 41 0 458 0
29SEP26 27.00 C 0.00 0.00 0.00 1.65 -0.17 41 0 340 0
29SEP26 28.00 C 0.00 0.00 0.00 1.38 -0.15 41 0 241 0
29SEP26 29.00 C 0.00 0.00 0.00 1.15 -0.12 41 0 108 0
29SEP26 30.00 C 0.00 0.00 0.00 0.97 -0.10 41 0 168 0
29SEP26 31.00 C 0.00 0.00 0.00 0.81 -0.09 42 0 103 0
29SEP26 32.00 C 0.00 0.00 0.00 0.68 -0.09 42 0 162 0
29SEP26 33.00 C 0.00 0.00 0.00 0.56 -0.09 42 0 57 0
29SEP26 34.00 C 0.00 0.00 0.00 0.46 -0.07 42 0 121 0
29SEP26 35.00 C 0.00 0.00 0.00 0.37 -0.07 42 0 95 0
29SEP26 36.00 C 0.00 0.00 0.00 0.30 -0.06 42 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.25 -0.05 42 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.20 -0.04 42 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.16 -0.04 42 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.13 -0.03 42 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.06 -0.01 42 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.01 43 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 8.42 -0.31 44 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 8.01 -0.36 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 7.61 -0.30 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.22 -0.30 43 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 6.89 -0.30 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.47 -0.29 42 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 6.17 -0.24 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.82 -0.23 42 0 3 0
30DEC26 21.00 C 0.00 0.00 0.00 5.17 -0.21 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.57 -0.20 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 4.01 -0.20 41 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 3.51 -0.20 41 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 3.08 -0.21 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 2.70 -0.18 41 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 2.35 -0.18 40 0 38 0
30DEC26 28.00 C 0.00 0.00 0.00 2.05 -0.15 41 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 1.79 -0.14 41 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.55 -0.11 41 0 91 0
30DEC26 31.00 C 0.00 0.00 0.00 1.34 -0.11 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 1.15 -0.10 40 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 1.00 -0.09 40 0 22 0
30DEC26 34.00 C 0.00 0.00 0.00 0.85 -0.08 40 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.74 -0.07 40 0 3 0
30DEC26 36.00 C 0.00 0.00 0.00 0.62 -0.08 40 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.54 -0.06 40 0 35 0
30DEC26 38.00 C 0.00 0.00 0.00 0.46 -0.06 40 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.39 -0.05 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.34 -0.04 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.29 -0.04 40 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.25 -0.03 40 0 35 0
30MAR27 16.50 C 0.00 0.00 0.00 8.78 -0.30 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 8.39 -0.30 43 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 8.07 -0.24 44 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.70 -0.23 44 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.34 -0.23 43 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.99 -0.21 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.66 -0.20 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.33 -0.22 42 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.66 -0.28 41 0 20 0
30MAR27 22.00 C 0.00 0.00 0.00 5.14 -0.23 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.57 -0.26 41 0 2 0
30MAR27 24.00 C 0.00 0.00 0.00 4.14 -0.17 41 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 3.69 -0.17 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 3.30 -0.17 41 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.95 -0.16 41 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.64 -0.15 41 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 2.32 -0.17 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 2.08 -0.14 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 1.86 -0.11 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.66 -0.10 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.46 -0.10 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.31 -0.08 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 1.16 -0.08 40 0 10 0
TOTAL CALL 338 14,615 +66
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 110 0 25 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 101 0 25 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 85 0 126 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 77 0 159 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 69 0 182 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 54 0 62 0
29APR26 22.00 P 0.00 0.00 0.00 0.02 0.00 43 0 90 0
29APR26 23.00 P 0.17 0.17 0.11 0.10 +0.01 41 79 271 +37
29APR26 24.00 P 0.45 0.45 0.38 0.38 +0.07 41 35 471 +5
29APR26 25.00 P 0.98 0.98 0.98 0.97 +0.17 42 20 72 -15
29APR26 26.00 P 1.85 1.85 1.85 1.77 +0.22 40 20 152 -14
29APR26 27.00 P 0.00 0.00 0.00 2.73 +0.28 43 0 108 0
29APR26 28.00 P 0.00 0.00 0.00 3.72 +0.30 0 0 12 0
29APR26 29.00 P 0.00 0.00 0.00 4.78 +0.36 86 0 32 0
29APR26 30.00 P 0.00 0.00 0.00 5.72 +0.29 0 0 26 0
29APR26 31.00 P 0.00 0.00 0.00 6.77 +0.30 107 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 7.78 +0.32 122 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 8.77 +0.30 129 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 9.78 +0.36 143 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 10.72 +0.28 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 11.73 +0.22 131 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 12.73 +0.29 139 0 0 0
29APR26 38.00 P 0.00 0.00 0.00 13.73 +0.29 147 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 14.78 +0.35 188 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 15.78 +0.33 196 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 16.78 +0.35 204 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 17.78 +0.36 212 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 49 0 26 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 45 0 58 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 42 0 33 0
28MAY26 18.50 P 0.00 0.00 0.00 0.02 0.00 42 0 50 0
28MAY26 19.00 P 0.00 0.00 0.00 0.03 0.00 41 0 15 0
28MAY26 19.50 P 0.00 0.00 0.00 0.05 +0.01 41 0 181 0
28MAY26 20.00 P 0.00 0.00 0.00 0.08 +0.01 41 0 105 0
28MAY26 21.00 P 0.00 0.00 0.00 0.17 +0.01 40 0 166 0
28MAY26 22.00 P 0.38 0.40 0.38 0.36 +0.03 41 25 378 0
28MAY26 23.00 P 0.66 0.66 0.66 0.66 +0.07 41 2 310 +2
28MAY26 24.00 P 0.00 0.00 0.00 1.07 +0.13 41 0 590 0
28MAY26 25.00 P 0.00 0.00 0.00 1.60 +0.14 40 0 202 0
28MAY26 26.00 P 0.00 0.00 0.00 2.27 +0.17 40 0 156 0
28MAY26 27.00 P 0.00 0.00 0.00 3.04 +0.20 40 0 50 0
28MAY26 28.00 P 0.00 0.00 0.00 3.89 +0.23 40 0 79 0
28MAY26 29.00 P 0.00 0.00 0.00 4.89 +0.21 47 0 39 0
28MAY26 30.00 P 0.00 0.00 0.00 5.80 +0.32 46 0 90 0
28MAY26 31.00 P 0.00 0.00 0.00 6.77 +0.30 48 0 23 0
28MAY26 32.00 P 0.00 0.00 0.00 7.78 +0.30 54 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 8.77 +0.29 57 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 9.78 +0.31 63 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 10.82 +0.34 72 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 11.77 +0.15 70 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 12.73 +0.11 65 0 0 0
28MAY26 38.00 P 0.00 0.00 0.00 13.77 +0.29 78 0 0 0
28MAY26 39.00 P 0.00 0.00 0.00 14.78 +0.31 83 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 15.78 +0.30 86 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29JUN26 17.00 P 0.07 0.07 0.07 0.03 +0.01 41 5 5 +5
29JUN26 17.50 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.06 +0.01 40 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 0.09 +0.01 40 0 46 0
29JUN26 19.00 P 0.00 0.00 0.00 0.13 +0.02 40 0 39 0
29JUN26 19.50 P 0.00 0.00 0.00 0.18 +0.02 40 0 100 0
29JUN26 20.00 P 0.32 0.32 0.32 0.25 +0.03 40 15 154 -15
29JUN26 21.00 P 0.00 0.00 0.00 0.43 +0.04 40 0 133 0
29JUN26 22.00 P 0.72 0.72 0.72 0.71 +0.07 40 40 449 +40
29JUN26 23.00 P 1.04 1.08 1.04 1.08 +0.10 40 22 455 0
29JUN26 24.00 P 1.55 1.55 1.55 1.52 +0.12 39 15 1,189 +7
29JUN26 25.00 P 0.00 0.00 0.00 2.09 +0.19 40 0 386 0
29JUN26 26.00 P 2.50 2.50 2.50 2.76 +0.19 40 2 116 +2
29JUN26 27.00 P 0.00 0.00 0.00 3.45 +0.20 39 0 330 0
29JUN26 28.00 P 0.00 0.00 0.00 4.24 +0.22 39 0 325 0
29JUN26 29.00 P 0.00 0.00 0.00 5.20 +0.21 43 0 21 0
29JUN26 30.00 P 0.00 0.00 0.00 6.08 +0.18 44 0 37 0
29JUN26 31.00 P 0.00 0.00 0.00 7.01 +0.26 45 0 1,512 0
29JUN26 32.00 P 0.00 0.00 0.00 7.95 +0.15 46 0 1 0
29JUN26 33.00 P 0.00 0.00 0.00 8.85 +0.13 42 0 5 0
29JUN26 34.00 P 0.00 0.00 0.00 9.82 +0.17 42 0 1 0
29JUN26 35.00 P 0.00 0.00 0.00 10.82 +0.16 46 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 11.78 +0.13 42 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 12.78 +0.09 45 0 0 0
29JUN26 38.00 P 0.00 0.00 0.00 13.77 +0.15 45 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 14.78 +0.22 51 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 15.78 +0.18 54 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 16.78 +0.24 57 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 17.78 +0.13 59 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 18.75 +0.22 53 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 19.74 +0.16 48 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 20.74 +0.17 53 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 21.74 +0.22 57 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 22.74 +0.11 60 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 23.73 +0.10 55 0 0 0
29JUN26 49.00 P 0.00 0.00 0.00 24.72 +0.09 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 25.72 +0.09 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.14 +0.01 39 0 15 0
30JUL26 18.50 P 0.00 0.00 0.00 0.20 +0.03 40 0 30 0
30JUL26 19.00 P 0.00 0.00 0.00 0.26 +0.03 40 0 4 0
30JUL26 19.50 P 0.00 0.00 0.00 0.34 +0.03 40 0 15 0
30JUL26 20.00 P 0.50 0.50 0.50 0.44 +0.05 40 15 47 -15
30JUL26 21.00 P 0.00 0.00 0.00 0.68 +0.06 40 0 16 0
30JUL26 22.00 P 0.00 0.00 0.00 1.00 +0.08 40 0 162 0
30JUL26 23.00 P 0.00 0.00 0.00 1.37 +0.10 40 0 177 0
30JUL26 24.00 P 1.87 1.90 1.87 1.85 +0.14 40 25 256 +15
30JUL26 25.00 P 0.00 0.00 0.00 2.40 +0.18 39 0 3 0
30JUL26 26.00 P 0.00 0.00 0.00 3.04 +0.20 40 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.74 +0.20 40 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.50 +0.13 40 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.34 +0.16 40 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.25 +0.17 42 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.08 +0.09 41 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.00 +0.10 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 8.94 +0.11 42 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 9.89 +0.14 42 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.20 0.00 42 0 2 0
29SEP26 17.00 P 0.00 0.00 0.00 0.26 +0.01 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.33 +0.01 42 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.41 +0.01 42 0 18 0
29SEP26 18.50 P 0.00 0.00 0.00 0.50 +0.02 42 0 21 0
29SEP26 19.00 P 0.00 0.00 0.00 0.61 +0.02 42 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 0.73 +0.04 42 0 4 0
29SEP26 20.00 P 0.00 0.00 0.00 0.85 +0.05 42 0 72 0
29SEP26 21.00 P 0.00 0.00 0.00 1.13 +0.04 41 0 34 0
29SEP26 22.00 P 1.49 1.49 1.49 1.49 +0.06 41 1 218 -1
29SEP26 23.00 P 0.00 0.00 0.00 1.91 +0.07 41 0 59 0
29SEP26 24.00 P 2.45 2.45 2.45 2.39 +0.07 40 10 130 0
29SEP26 25.00 P 0.00 0.00 0.00 3.12 +0.09 43 0 132 0
29SEP26 26.00 P 0.00 0.00 0.00 3.54 +0.12 40 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.23 +0.17 40 0 32 0
29SEP26 28.00 P 0.00 0.00 0.00 4.97 +0.14 40 0 151 0
29SEP26 29.00 P 0.00 0.00 0.00 5.73 +0.15 40 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 6.53 +0.15 40 0 5 0
29SEP26 31.00 P 0.00 0.00 0.00 7.42 +0.22 41 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.23 +0.22 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.13 +0.25 40 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.09 +0.25 42 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 10.96 +0.21 40 0 11 0
29SEP26 36.00 P 0.00 0.00 0.00 11.95 +0.30 42 0 1 0
29SEP26 37.00 P 0.00 0.00 0.00 12.85 +0.16 39 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 13.83 +0.21 40 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 14.85 +0.29 43 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 15.78 +0.18 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 16.78 +0.24 41 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 17.78 +0.13 43 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 18.75 +0.22 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 19.75 +0.17 41 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 20.74 +0.17 40 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 21.74 +0.22 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.40 +0.03 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.48 +0.02 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.58 +0.04 40 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.69 +0.03 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.80 +0.03 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.94 +0.04 40 0 3 0
30DEC26 19.50 P 0.00 0.00 0.00 1.09 +0.05 41 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.25 +0.06 41 0 22 0
30DEC26 21.00 P 0.00 0.00 0.00 1.60 +0.08 40 0 40 0
30DEC26 22.00 P 0.00 0.00 0.00 1.99 +0.08 40 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 2.43 +0.10 40 0 32 0
30DEC26 24.00 P 0.00 0.00 0.00 2.93 +0.12 40 0 31 0
30DEC26 25.00 P 0.00 0.00 0.00 3.47 +0.14 39 0 89 0
30DEC26 26.00 P 0.00 0.00 0.00 4.08 +0.16 39 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 4.75 +0.18 39 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 5.51 +0.25 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 6.20 +0.13 40 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 7.03 +0.20 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.77 +0.15 40 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 8.60 +0.17 40 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.44 +0.16 40 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.30 +0.23 40 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.20 +0.25 40 0 3 0
30DEC26 36.00 P 0.00 0.00 0.00 12.09 +0.25 39 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.07 +0.32 41 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 13.95 +0.23 39 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 14.95 +0.34 41 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 15.91 +0.31 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 16.84 +0.30 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 17.80 +0.15 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.61 +0.03 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.73 +0.04 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.84 +0.04 40 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 0.98 +0.06 40 0 3 0
30MAR27 18.50 P 0.00 0.00 0.00 1.12 +0.05 40 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.27 +0.05 40 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 1.44 +0.06 40 0 3 0
30MAR27 20.00 P 0.00 0.00 0.00 1.62 +0.07 40 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 1.97 +0.06 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.38 +0.09 40 0 8 0
30MAR27 23.00 P 0.00 0.00 0.00 2.87 +0.14 40 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 3.38 +0.15 40 0 6 0
30MAR27 25.00 P 0.00 0.00 0.00 3.89 +0.12 39 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 4.49 +0.13 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.14 +0.15 39 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.84 +0.17 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.57 +0.12 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.32 +0.14 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.05 +0.10 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.89 +0.15 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.71 +0.16 39 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.50 +0.16 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.40 +0.17 39 0 0 0
TOTAL PUT 331 11,867 +53
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$ 44.14
24APR26 36.00 C 0.00 0.00 0.00 8.14 -1.34 0 0 0 0
24APR26 37.00 C 0.00 0.00 0.00 7.14 -1.23 0 0 0 0
24APR26 38.00 C 0.00 0.00 0.00 6.14 -1.29 0 0 0 0
24APR26 39.00 C 0.00 0.00 0.00 5.14 -1.23 0 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 4.14 -1.34 0 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 3.15 -1.35 64 0 0 0
24APR26 42.00 C 0.00 0.00 0.00 2.25 -1.26 80 0 0 0
24APR26 43.00 C 1.38 1.51 1.26 1.27 -1.28 55 75 60 +1
24APR26 44.00 C 0.75 0.87 0.50 0.53 -1.02 49 112 107 -59
24APR26 45.00 C 0.40 0.40 0.15 0.20 -0.67 55 83 201 +14
24APR26 46.00 C 0.13 0.13 0.05 0.08 -0.32 64 78 1,310 -47
24APR26 47.00 C 0.04 0.06 0.03 0.03 -0.12 70 157 331 +95
24APR26 48.00 C 0.04 0.04 0.03 0.02 -0.03 82 92 628 -5
24APR26 49.00 C 0.00 0.00 0.00 0.01 -0.01 89 0 634 0
24APR26 50.00 C 0.03 0.05 0.01 0.01 0.00 104 79 806 +20
24APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 138 0 191 0
24APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 170 0 72 0
24APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 200 0 0 0
24APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 228 0 0 0
24APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 254 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 279 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 8.15 -1.33 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 7.16 -1.21 55 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 6.16 -1.27 47 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 5.17 -1.20 45 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 4.19 -1.29 43 0 151 0
29APR26 41.00 C 0.00 0.00 0.00 3.25 -1.25 42 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 2.29 -1.22 35 0 229 0
29APR26 43.00 C 1.79 1.79 1.62 1.55 -1.15 38 93 1,058 +15
29APR26 44.00 C 1.18 1.24 1.02 0.94 -0.90 38 315 1,097 +240
29APR26 45.00 C 0.70 0.72 0.53 0.53 -0.74 38 638 1,965 +460
29APR26 46.00 C 0.42 0.44 0.30 0.30 -0.50 41 206 2,107 -74
29APR26 47.00 C 0.28 0.28 0.17 0.17 -0.31 43 312 4,036 +183
29APR26 48.00 C 0.18 0.18 0.13 0.09 -0.18 45 219 1,510 +83
29APR26 49.00 C 0.11 0.11 0.09 0.05 -0.10 47 312 1,157 +282
29APR26 50.00 C 0.09 0.09 0.07 0.03 -0.05 49 256 3,831 -109
29APR26 52.50 C 0.06 0.06 0.04 0.01 -0.01 56 151 3,572 -150
29APR26 55.00 C 0.04 0.04 0.03 0.01 0.00 69 270 3,892 +169
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 81 0 4,078 0
29APR26 60.00 C 0.02 0.02 0.02 0.01 0.00 93 3 4,527 -3
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 103 0 1,888 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 114 0 1,350 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 123 0 1,024 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 133 0 1,245 0
29APR26 72.50 C 0.01 0.01 0.01 0.01 0.00 141 200 616 +200
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 150 0 739 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 158 0 962 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 166 0 393 0
29APR26 82.50 C 0.01 0.01 0.01 0.01 0.00 173 1 562 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 181 0 684 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 188 0 810 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 194 0 916 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 201 0 444 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 207 0 1,254 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 213 0 1,479 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 219 0 637 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 225 0 401 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 231 0 1,158 0
30APR26 36.00 C 0.00 0.00 0.00 8.16 - 55 0 0 -
30APR26 37.00 C 0.00 0.00 0.00 7.16 -1.21 48 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 6.18 -1.25 53 0 0 0
30APR26 39.00 C 0.00 0.00 0.00 5.20 -1.20 50 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 4.24 -1.24 47 0 0 0
30APR26 41.00 C 0.00 0.00 0.00 3.32 -1.18 45 0 0 0
30APR26 42.00 C 0.00 0.00 0.00 2.45 -1.22 43 0 0 0
30APR26 43.00 C 1.93 1.93 1.86 1.68 -1.12 41 45 45 +45
30APR26 44.00 C 1.25 1.25 1.11 1.07 -0.93 40 27 19 +17
30APR26 45.00 C 1.00 1.00 0.65 0.67 -0.69 42 148 179 +79
30APR26 46.00 C 0.50 0.50 0.37 0.40 -0.49 43 116 118 +32
30APR26 47.00 C 0.28 0.28 0.25 0.24 -0.31 45 42 109 +5
30APR26 48.00 C 0.21 0.21 0.21 0.15 -0.17 47 15 155 +15
30APR26 49.00 C 0.00 0.00 0.00 0.08 -0.10 48 0 4 0
30APR26 50.00 C 0.00 0.00 0.00 0.05 -0.05 50 0 82 0
30APR26 52.50 C 0.07 0.07 0.07 0.02 0.00 57 20 140 0
30APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 64 0 60 0
30APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
30APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 8.31 -1.17 39 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 7.39 -1.21 39 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 6.69 -1.08 47 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 5.86 -1.10 46 0 1 0
28MAY26 40.00 C 5.06 5.06 5.06 5.07 -1.02 45 4 10 +4
28MAY26 41.00 C 0.00 0.00 0.00 4.32 -1.09 44 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 3.65 -0.96 44 0 108 0
28MAY26 43.00 C 3.23 3.23 3.10 3.08 -0.86 44 32 194 +32
28MAY26 44.00 C 2.68 2.68 2.68 2.56 -0.78 44 15 225 +15
28MAY26 45.00 C 2.25 2.25 2.08 2.10 -0.69 44 78 2,144 +10
28MAY26 46.00 C 1.84 1.84 1.72 1.71 -0.61 44 236 2,546 +62
28MAY26 47.00 C 1.50 1.58 1.40 1.40 -0.53 45 73 1,114 +4
28MAY26 48.00 C 1.16 1.19 1.15 1.15 -0.43 45 22 505 +14
28MAY26 49.00 C 1.03 1.05 0.93 0.91 -0.39 45 34 518 +25
28MAY26 50.00 C 0.88 0.88 0.78 0.72 -0.33 45 264 1,128 +111
28MAY26 52.50 C 0.54 0.54 0.49 0.39 -0.20 46 89 777 +77
28MAY26 55.00 C 0.34 0.35 0.31 0.21 -0.11 46 58 1,282 -35
28MAY26 57.50 C 0.25 0.25 0.22 0.11 -0.06 47 89 3,709 +25
28MAY26 60.00 C 0.20 0.20 0.17 0.06 -0.03 48 66 2,871 +59
28MAY26 62.50 C 0.00 0.00 0.00 0.03 -0.02 48 0 1,293 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.01 50 0 1,271 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 51 276 946 -48
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 54 0 596 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 58 0 462 0
28MAY26 75.00 C 0.05 0.05 0.05 0.01 0.00 62 14 209 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 216 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 68 0 317 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 155 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 74 0 93 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 77 0 135 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 80 0 226 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 83 0 33 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 85 0 188 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 88 0 88 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 90 0 119 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 6 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 12 0
29JUN26 36.00 C 0.00 0.00 0.00 8.84 -1.07 45 0 0 0
29JUN26 37.00 C 8.94 8.94 8.94 8.01 -1.21 45 2 2 +2
29JUN26 38.00 C 0.00 0.00 0.00 7.14 -1.08 43 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 6.40 -1.05 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 5.71 -0.99 44 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 5.07 -1.11 44 0 14 0
29JUN26 42.00 C 4.70 4.70 4.70 4.48 -0.83 44 1 9 +1
29JUN26 43.00 C 4.14 4.20 4.00 3.94 -0.81 44 61 148 +61
29JUN26 44.00 C 0.00 0.00 0.00 3.49 -0.73 45 0 306 0
29JUN26 45.00 C 3.14 3.14 3.14 3.00 -0.70 44 4 835 0
29JUN26 46.00 C 2.74 2.81 2.61 2.64 -0.60 45 50 5,000 +10
29JUN26 47.00 C 2.39 2.45 2.39 2.28 -0.56 45 12 328 +2
29JUN26 48.00 C 2.08 2.08 1.98 1.96 -0.52 45 26 413 +26
29JUN26 49.00 C 1.78 1.84 1.78 1.67 -0.49 45 103 1,504 +36
29JUN26 50.00 C 1.57 1.61 1.49 1.41 -0.45 45 3,777 6,591 +3,651
29JUN26 52.50 C 1.12 1.15 1.12 0.91 -0.40 44 282 772 +41
29JUN26 55.00 C 0.83 0.85 0.77 0.58 -0.31 44 605 1,512 +562
29JUN26 57.50 C 0.61 0.61 0.60 0.36 -0.24 44 16 1,362 +15
29JUN26 60.00 C 0.45 0.45 0.42 0.21 -0.19 44 89 2,102 -58
29JUN26 62.50 C 0.34 0.34 0.34 0.13 -0.14 44 347 2,458 -274
29JUN26 65.00 C 0.00 0.00 0.00 0.08 -0.10 44 0 1,799 0
29JUN26 67.50 C 0.00 0.00 0.00 0.05 -0.07 45 0 445 0
29JUN26 70.00 C 0.00 0.00 0.00 0.03 -0.05 45 0 1,595 0
29JUN26 72.50 C 0.00 0.00 0.00 0.02 -0.04 46 0 1,259 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 12,200 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.02 48 0 1,122 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,633 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 288 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,969 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 57 0 3,304 0
29JUN26 90.00 C 0.04 0.06 0.04 0.01 0.00 59 13 2,804 -1
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,244 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 63 0 17,014 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 64 0 101 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 66 0 903 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 68 0 263 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 70 0 162 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 73 0 168 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 74 0 307 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 76 0 175 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 39 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 1 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 82 0 459 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 83 0 202 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 85 0 167 0
30JUL26 36.00 C 0.00 0.00 0.00 8.94 -1.13 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.26 -0.99 44 0 1 0
30JUL26 38.00 C 0.00 0.00 0.00 7.49 -0.99 44 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.71 -1.05 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.12 -0.95 44 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.54 -0.87 44 0 0 0
30JUL26 42.00 C 5.10 5.10 4.97 4.96 -0.86 44 5 154 +5
30JUL26 43.00 C 0.00 0.00 0.00 4.46 -0.83 44 0 434 0
30JUL26 44.00 C 0.00 0.00 0.00 3.97 -0.76 44 0 303 0
30JUL26 45.00 C 3.63 3.74 3.63 3.54 -0.71 44 42 354 +27
30JUL26 46.00 C 3.31 3.31 3.31 3.16 -0.65 44 21 397 0
30JUL26 47.00 C 2.95 2.95 2.88 2.82 -0.59 45 36 252 +25
30JUL26 48.00 C 2.57 2.57 2.57 2.52 -0.54 45 15 5,181 +15
30JUL26 49.00 C 2.35 2.35 2.24 2.24 -0.49 45 64 1,010 +33
30JUL26 50.00 C 0.00 0.00 0.00 1.99 -0.45 45 0 124 0
30JUL26 52.50 C 1.57 1.58 1.57 1.46 -0.39 46 60 270 +47
30JUL26 55.00 C 1.20 1.20 1.20 1.07 -0.32 46 13 2,528 -13
30JUL26 57.50 C 0.94 0.94 0.94 0.78 -0.26 46 30 433 +30
30JUL26 60.00 C 0.71 0.71 0.70 0.57 -0.20 47 63 2,513 +56
30JUL26 62.50 C 0.00 0.00 0.00 0.42 -0.16 47 0 46 0
30JUL26 65.00 C 0.48 0.48 0.48 0.30 -0.14 47 1 36 0
29SEP26 36.00 C 0.00 0.00 0.00 9.75 -1.03 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 9.04 -1.01 45 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 8.50 -0.88 47 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 7.88 -0.81 46 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.22 -0.84 46 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.66 -0.96 46 0 0 0
29SEP26 42.00 C 6.50 6.50 6.39 6.12 -0.92 45 35 63 +20
29SEP26 43.00 C 5.80 5.89 5.80 5.66 -0.84 45 30 77 +30
29SEP26 44.00 C 0.00 0.00 0.00 5.21 -0.74 45 0 116 0
29SEP26 45.00 C 4.80 4.80 4.80 4.79 -0.70 45 1 1,583 +1
29SEP26 46.00 C 4.59 4.59 4.59 4.40 -0.67 46 1 555 +1
29SEP26 47.00 C 0.00 0.00 0.00 4.07 -0.60 46 0 7,015 0
29SEP26 48.00 C 0.00 0.00 0.00 3.70 -0.62 45 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 3.42 -0.56 46 0 273 0
29SEP26 50.00 C 3.28 3.30 3.16 3.14 -0.51 46 51 506 +51
29SEP26 52.50 C 2.78 2.78 2.78 2.57 -0.42 47 6 540 +6
29SEP26 55.00 C 0.00 0.00 0.00 2.07 -0.36 47 0 1,887 0
29SEP26 57.50 C 0.00 0.00 0.00 1.72 -0.22 47 0 820 0
29SEP26 60.00 C 1.48 1.48 1.40 1.38 -0.19 48 8 1,438 +3
29SEP26 62.50 C 0.00 0.00 0.00 1.13 -0.13 48 0 720 0
29SEP26 65.00 C 0.93 0.97 0.93 0.92 -0.08 48 5 3,890 0
29SEP26 67.50 C 0.00 0.00 0.00 0.75 -0.06 49 0 1,680 0
29SEP26 70.00 C 0.71 0.71 0.71 0.62 -0.03 49 1 2,200 +1
29SEP26 72.50 C 0.00 0.00 0.00 0.51 -0.01 50 0 700 0
29SEP26 75.00 C 0.00 0.00 0.00 0.42 0.00 50 0 633 0
29SEP26 77.50 C 0.00 0.00 0.00 0.35 +0.01 50 0 625 0
29SEP26 80.00 C 0.00 0.00 0.00 0.29 +0.02 51 0 1,497 0
29SEP26 82.50 C 0.00 0.00 0.00 0.25 +0.03 51 0 940 0
29SEP26 85.00 C 0.00 0.00 0.00 0.21 +0.04 51 0 249 0
29SEP26 87.50 C 0.00 0.00 0.00 0.18 +0.03 52 0 187 0
29SEP26 90.00 C 0.00 0.00 0.00 0.15 +0.03 52 0 914 0
29SEP26 92.50 C 0.00 0.00 0.00 0.13 +0.03 53 0 306 0
29SEP26 95.00 C 0.00 0.00 0.00 0.11 +0.03 53 0 159 0
29SEP26 97.50 C 0.00 0.00 0.00 0.10 +0.04 54 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 +0.04 54 0 228 0
29SEP26 102.50 C 0.20 0.20 0.20 0.07 +0.03 54 10 55 +10
29SEP26 105.00 C 0.00 0.00 0.00 0.06 +0.03 54 0 57 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 +0.03 54 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 +0.03 54 0 1,340 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 1,016 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 53 0 48 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 55 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 61 0 16 0
30DEC26 36.00 C 0.00 0.00 0.00 10.90 -1.00 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.26 -0.98 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.65 -0.95 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.22 -0.78 47 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.65 -0.78 47 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 8.14 -0.89 46 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.64 -0.71 46 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 7.22 -0.89 47 0 234 0
30DEC26 44.00 C 0.00 0.00 0.00 6.75 -0.43 46 0 219 0
30DEC26 45.00 C 6.50 6.50 6.50 6.33 -0.78 46 501 733 +500
30DEC26 46.00 C 0.00 0.00 0.00 5.94 -0.75 46 0 178 0
30DEC26 47.00 C 0.00 0.00 0.00 5.56 -0.73 46 0 168 0
30DEC26 48.00 C 0.00 0.00 0.00 5.23 -0.69 46 0 1,065 0
30DEC26 49.00 C 0.00 0.00 0.00 4.91 -0.64 46 0 99 0
30DEC26 50.00 C 0.00 0.00 0.00 4.61 -0.61 46 0 1,841 0
30DEC26 52.50 C 0.00 0.00 0.00 3.94 -0.53 46 0 862 0
30DEC26 55.00 C 0.00 0.00 0.00 3.37 -0.46 47 0 1,049 0
30DEC26 57.50 C 0.00 0.00 0.00 2.89 -0.40 47 0 2,470 0
30DEC26 60.00 C 2.53 2.53 2.50 2.48 -0.37 47 6 6,626 +5
30DEC26 62.50 C 2.35 2.35 2.16 2.14 -0.31 47 6 351 +5
30DEC26 65.00 C 0.00 0.00 0.00 1.83 -0.26 48 0 436 0
30DEC26 67.50 C 0.00 0.00 0.00 1.62 -0.12 48 0 375 0
30DEC26 70.00 C 0.00 0.00 0.00 1.41 -0.08 49 0 367 0
30DEC26 72.50 C 0.00 0.00 0.00 1.24 -0.07 49 0 801 0
30DEC26 75.00 C 0.00 0.00 0.00 1.10 -0.04 49 0 1,971 0
30DEC26 77.50 C 0.00 0.00 0.00 0.99 +0.05 50 0 369 0
30DEC26 80.00 C 0.00 0.00 0.00 0.91 +0.07 51 0 212 0
30DEC26 82.50 C 0.00 0.00 0.00 0.76 +0.03 50 0 101 0
30DEC26 85.00 C 0.00 0.00 0.00 0.71 +0.09 51 0 1,977 0
30DEC26 87.50 C 0.00 0.00 0.00 0.64 +0.10 52 0 44 0
30DEC26 90.00 C 0.00 0.00 0.00 0.58 +0.11 52 0 146 0
30DEC26 92.50 C 0.00 0.00 0.00 0.53 +0.13 53 0 53 0
30DEC26 95.00 C 0.00 0.00 0.00 0.47 +0.12 53 0 72 0
30DEC26 97.50 C 0.00 0.00 0.00 0.42 +0.11 53 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.39 +0.12 54 0 26 0
30DEC26 102.50 C 0.00 0.00 0.00 0.36 +0.13 54 0 25 0
30DEC26 105.00 C 0.00 0.00 0.00 0.33 +0.12 54 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.30 +0.12 55 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.27 +0.11 55 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.26 +0.12 56 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.24 +0.11 56 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.22 +0.11 56 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.21 +0.11 57 0 2 0
30DEC26 122.50 C 0.00 0.00 0.00 0.19 +0.10 57 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.18 +0.10 58 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.17 +0.10 58 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.16 +0.10 58 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.15 +0.10 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.14 +0.10 59 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.13 +0.10 59 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.12 +0.10 59 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.11 +0.10 59 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.10 +0.09 59 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.09 +0.08 59 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.08 +0.07 59 0 7 0
30MAR27 36.00 C 0.00 0.00 0.00 11.95 -1.00 47 0 6 0
30MAR27 37.00 C 0.00 0.00 0.00 11.37 -1.01 47 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.82 -0.92 47 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 10.39 -0.83 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.75 -0.87 46 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 9.36 -0.89 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.79 -0.81 46 0 51 0
30MAR27 43.00 C 0.00 0.00 0.00 8.44 -0.70 47 0 2 0
30MAR27 44.00 C 8.00 8.00 8.00 8.01 -0.82 47 10 25 +10
30MAR27 45.00 C 0.00 0.00 0.00 7.66 -0.74 47 0 1,449 0
30MAR27 46.00 C 0.00 0.00 0.00 7.21 -0.77 46 0 3,023 0
30MAR27 47.00 C 0.00 0.00 0.00 6.84 -0.75 47 0 2,053 0
30MAR27 48.00 C 0.00 0.00 0.00 6.49 -0.73 47 0 1,348 0
30MAR27 49.00 C 0.00 0.00 0.00 6.17 -0.69 46 0 1 0
30MAR27 50.00 C 5.95 5.95 5.95 5.90 -0.60 47 50 93 +15
30MAR27 52.50 C 0.00 0.00 0.00 5.10 -0.65 46 0 28 0
30MAR27 55.00 C 0.00 0.00 0.00 4.44 -0.61 46 0 2,593 0
30MAR27 57.50 C 0.00 0.00 0.00 3.83 -0.63 46 0 2,037 0
30MAR27 60.00 C 0.00 0.00 0.00 3.32 -0.60 46 0 174 0
30MAR27 62.50 C 0.00 0.00 0.00 2.85 -0.60 45 0 28 0
30MAR27 65.00 C 0.00 0.00 0.00 2.47 -0.54 45 0 142 0
30MAR27 67.50 C 0.00 0.00 0.00 2.10 -0.48 45 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.82 -0.42 45 0 22 0
30MAR27 72.50 C 0.00 0.00 0.00 1.49 -0.50 44 0 21 0
30MAR27 75.00 C 0.00 0.00 0.00 1.33 -0.47 44 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 1.13 -0.44 44 0 8 0
30MAR27 80.00 C 0.00 0.00 0.00 0.93 -0.43 44 0 42 0
30MAR27 82.50 C 0.00 0.00 0.00 0.82 -0.40 44 0 9 0
30MAR27 85.00 C 0.00 0.00 0.00 0.71 -0.33 44 0 27 0
TOTAL CALL 11,874 235,113 +6,820
24APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 125 0 48 0
24APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 106 0 225 0
24APR26 40.00 P 0.00 0.00 0.00 0.01 -0.01 86 0 47 0
24APR26 41.00 P 0.00 0.00 0.00 0.01 -0.02 67 0 244 0
24APR26 42.00 P 0.04 0.04 0.04 0.04 -0.02 62 30 89 0
24APR26 43.00 P 0.12 0.15 0.10 0.13 +0.01 55 198 452 +172
24APR26 44.00 P 0.38 0.46 0.30 0.38 +0.13 48 736 370 -380
24APR26 45.00 P 1.01 1.04 0.78 1.03 +0.54 52 108 531 -1
24APR26 46.00 P 1.73 1.88 1.65 1.99 +0.98 74 140 169 +30
24APR26 47.00 P 0.00 0.00 0.00 2.89 +1.14 71 0 144 0
24APR26 48.00 P 3.78 3.89 3.78 3.89 +1.19 89 18 135 -4
24APR26 49.00 P 0.00 0.00 0.00 4.88 +1.21 101 0 88 0
24APR26 50.00 P 0.00 0.00 0.00 5.87 +1.21 107 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 8.36 +1.20 0 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 10.86 +1.20 0 0 0 0
24APR26 57.50 P 0.00 0.00 0.00 13.36 +1.10 0 0 0 0
24APR26 60.00 P 0.00 0.00 0.00 15.86 +1.20 0 0 0 0
24APR26 62.50 P 0.00 0.00 0.00 18.36 +1.20 0 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 20.86 +1.20 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 67 0 560 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 59 0 1,996 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1,012 0
29APR26 39.00 P 0.00 0.00 0.00 0.02 0.00 47 0 718 0
29APR26 40.00 P 0.00 0.00 0.00 0.04 0.00 44 0 511 0
29APR26 41.00 P 0.13 0.13 0.13 0.10 +0.02 43 3 362 +3
29APR26 42.00 P 0.21 0.22 0.20 0.21 +0.06 41 83 1,055 -58
29APR26 43.00 P 0.45 0.47 0.39 0.43 +0.15 39 131 1,890 -93
29APR26 44.00 P 0.69 0.83 0.69 0.77 +0.26 37 2,136 2,773 +1,471
29APR26 45.00 P 1.20 1.41 1.20 1.35 +0.50 37 116 1,846 +56
29APR26 46.00 P 2.01 2.18 1.93 2.11 +0.73 39 442 2,032 +37
29APR26 47.00 P 2.97 2.97 2.70 3.01 +0.87 43 9 2,884 0
29APR26 48.00 P 0.00 0.00 0.00 3.99 +1.15 50 0 863 0
29APR26 49.00 P 0.00 0.00 0.00 4.90 +1.11 47 0 284 0
29APR26 50.00 P 0.00 0.00 0.00 6.05 +1.33 74 0 1,465 0
29APR26 52.50 P 0.00 0.00 0.00 8.61 +1.30 101 2 1,509 0
29APR26 55.00 P 10.72 10.72 10.72 10.95 +1.00 98 8 1,977 0
29APR26 57.50 P 13.07 13.39 13.07 13.37 +0.99 88 66 2,885 -51
29APR26 60.00 P 15.83 15.83 15.83 15.86 +0.76 0 13 1,273 -88
29APR26 62.50 P 0.00 0.00 0.00 18.36 +0.87 0 0 67 -436
29APR26 65.00 P 0.00 0.00 0.00 20.86 +1.20 0 0 22 0
29APR26 67.50 P 0.00 0.00 0.00 23.36 +1.20 0 0 179 0
29APR26 70.00 P 25.71 25.71 25.60 25.86 +1.20 0 82 275 0
29APR26 72.50 P 0.00 0.00 0.00 28.36 +1.20 0 0 417 0
29APR26 75.00 P 30.60 30.60 30.60 30.86 +1.10 0 59 231 0
29APR26 77.50 P 0.00 0.00 0.00 33.36 +1.20 0 0 447 0
29APR26 80.00 P 0.00 0.00 0.00 35.86 +1.20 0 0 229 0
29APR26 82.50 P 0.00 0.00 0.00 38.36 +1.20 0 0 224 0
29APR26 85.00 P 0.00 0.00 0.00 40.93 +1.17 232 0 3 0
29APR26 87.50 P 0.00 0.00 0.00 43.36 +1.20 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 45.86 +1.20 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 48.36 +1.20 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 50.98 +1.32 281 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 53.44 +1.28 276 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 55.86 +1.20 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 58.36 +1.17 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 60.94 +1.26 297 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
30APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 0.02 0.00 52 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 0.04 0.00 49 0 60 0
30APR26 40.00 P 0.00 0.00 0.00 0.08 +0.01 47 0 91 0
30APR26 41.00 P 0.00 0.00 0.00 0.16 +0.04 45 0 70 0
30APR26 42.00 P 0.29 0.29 0.28 0.30 +0.08 43 66 172 +66
30APR26 43.00 P 0.50 0.55 0.50 0.54 +0.17 42 30 45 +17
30APR26 44.00 P 0.80 0.92 0.80 0.90 +0.30 40 23 59 +14
30APR26 45.00 P 1.32 1.50 1.32 1.48 +0.54 40 48 54 +47
30APR26 46.00 P 2.09 2.19 1.98 2.19 +0.72 40 120 181 +101
30APR26 47.00 P 2.88 2.88 2.88 3.16 +1.02 49 2 138 0
30APR26 48.00 P 0.00 0.00 0.00 3.99 +1.09 47 0 81 0
30APR26 49.00 P 0.00 0.00 0.00 4.92 +1.13 47 0 90 0
30APR26 50.00 P 0.00 0.00 0.00 6.07 +1.33 70 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 8.61 +1.23 93 0 0 0
30APR26 55.00 P 0.00 0.00 0.00 11.01 +1.06 100 0 0 0
30APR26 57.50 P 0.00 0.00 0.00 13.66 +1.21 133 0 0 0
30APR26 60.00 P 0.00 0.00 0.00 15.92 +0.82 113 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 18.36 +0.87 0 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 21.00 +1.24 154 0 0 0
28MAY26 36.00 P 0.25 0.27 0.25 0.19 +0.02 46 108 1,072 +13
28MAY26 37.00 P 0.36 0.36 0.36 0.29 +0.05 46 75 809 +1
28MAY26 38.00 P 0.47 0.48 0.45 0.42 +0.07 45 166 471 -88
28MAY26 39.00 P 0.55 0.62 0.55 0.60 +0.11 45 18 544 +16
28MAY26 40.00 P 0.74 0.84 0.74 0.82 +0.18 45 107 448 +60
28MAY26 41.00 P 1.05 1.10 1.05 1.08 +0.22 44 27 570 +24
28MAY26 42.00 P 1.28 1.45 1.28 1.41 +0.29 44 41 825 +32
28MAY26 43.00 P 1.67 1.83 1.67 1.80 +0.36 44 64 495 +31
28MAY26 44.00 P 2.26 2.32 2.14 2.28 +0.45 44 63 516 +62
28MAY26 45.00 P 2.56 2.81 2.56 2.81 +0.52 43 107 2,579 +35
28MAY26 46.00 P 3.25 3.47 3.25 3.44 +0.61 44 49 3,421 0
28MAY26 47.00 P 0.00 0.00 0.00 4.20 +0.78 45 0 461 0
28MAY26 48.00 P 4.80 4.80 4.80 4.92 +0.83 46 2 457 0
28MAY26 49.00 P 5.45 5.48 5.45 5.69 +0.84 46 2 338 0
28MAY26 50.00 P 0.00 0.00 0.00 6.50 +0.98 46 0 499 0
28MAY26 52.50 P 0.00 0.00 0.00 8.67 +1.03 46 2 1,566 +2
28MAY26 55.00 P 11.20 11.20 11.20 11.32 +1.37 60 2 1,130 -2
28MAY26 57.50 P 13.29 13.54 13.17 13.76 +1.31 66 90 963 -12
28MAY26 60.00 P 0.00 0.00 0.00 16.29 +1.19 74 0 753 0
28MAY26 62.50 P 0.00 0.00 0.00 18.73 +1.24 79 0 648 0
28MAY26 65.00 P 0.00 0.00 0.00 21.00 +1.01 73 0 409 0
28MAY26 67.50 P 0.00 0.00 0.00 23.36 +0.98 0 0 319 0
28MAY26 70.00 P 0.00 0.00 0.00 26.23 +1.35 97 0 629 0
28MAY26 72.50 P 0.00 0.00 0.00 28.54 +1.34 92 0 41 0
28MAY26 75.00 P 0.00 0.00 0.00 31.03 +1.27 96 0 55 0
28MAY26 77.50 P 0.00 0.00 0.00 33.58 +1.20 104 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 36.03 +1.15 105 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 38.53 +1.03 110 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 41.02 +1.14 113 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 43.57 +1.19 121 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 46.02 +1.15 121 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 48.59 +1.21 130 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 50.98 +1.07 124 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 53.44 +1.21 123 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 56.07 +1.19 139 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 58.51 +1.24 137 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 61.02 +1.15 142 0 0 0
29JUN26 36.00 P 0.73 0.73 0.70 0.58 +0.05 43 45 479 +45
29JUN26 37.00 P 0.89 0.89 0.87 0.79 +0.10 43 40 311 +37
29JUN26 38.00 P 1.10 1.12 1.10 1.05 +0.15 44 50 2,065 +12
29JUN26 39.00 P 1.25 1.37 1.25 1.34 +0.18 44 52 355 +2
29JUN26 40.00 P 1.70 1.72 1.66 1.69 +0.27 44 140 523 +84
29JUN26 41.00 P 0.00 0.00 0.00 2.04 +0.31 44 0 1,662 0
29JUN26 42.00 P 2.45 2.45 2.45 2.46 +0.37 44 6 581 +6
29JUN26 43.00 P 2.93 3.00 2.89 2.92 +0.42 43 388 1,052 +386
29JUN26 44.00 P 3.43 3.45 3.43 3.48 +0.52 44 60 649 0
29JUN26 45.00 P 4.06 4.08 4.03 4.06 +0.59 44 15 1,736 0
29JUN26 46.00 P 0.00 0.00 0.00 4.68 +0.64 44 0 1,907 0
29JUN26 47.00 P 0.00 0.00 0.00 5.39 +0.73 45 0 601 0
29JUN26 48.00 P 0.00 0.00 0.00 6.13 +0.85 45 0 624 0
29JUN26 49.00 P 0.00 0.00 0.00 6.59 +0.60 41 0 728 0
29JUN26 50.00 P 7.50 7.50 7.50 7.80 +1.07 48 1 4,871 0
29JUN26 52.50 P 0.00 0.00 0.00 9.86 +0.89 48 0 1,754 0
29JUN26 55.00 P 0.00 0.00 0.00 11.54 +0.62 36 0 3,318 0
29JUN26 57.50 P 14.06 14.18 14.06 14.31 +0.84 50 51 2,671 0
29JUN26 60.00 P 16.00 16.00 16.00 16.84 +1.48 56 2 2,601 +2
29JUN26 62.50 P 0.00 0.00 0.00 19.22 +1.15 58 0 3,285 0
29JUN26 65.00 P 0.00 0.00 0.00 21.83 +1.34 67 0 5,621 0
29JUN26 67.50 P 0.00 0.00 0.00 24.13 +1.21 65 0 1,147 0
29JUN26 70.00 P 26.50 26.50 26.50 26.68 +1.31 71 6 6,503 -6
29JUN26 72.50 P 0.00 0.00 0.00 29.19 +1.35 75 0 15,827 0
29JUN26 75.00 P 0.00 0.00 0.00 31.25 +0.95 51 0 6,351 0
29JUN26 77.50 P 0.00 0.00 0.00 33.77 +1.02 59 0 523 0
29JUN26 80.00 P 0.00 0.00 0.00 36.59 +1.37 83 0 2,745 0
29JUN26 82.50 P 0.00 0.00 0.00 38.71 +1.01 57 0 544 0
29JUN26 85.00 P 0.00 0.00 0.00 41.15 +1.13 0 0 19 0
29JUN26 87.50 P 0.00 0.00 0.00 43.65 +1.14 0 0 319 0
29JUN26 90.00 P 0.00 0.00 0.00 46.27 +1.30 78 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 48.75 +1.28 80 0 7 0
29JUN26 95.00 P 0.00 0.00 0.00 51.24 +1.29 82 0 181 0
29JUN26 97.50 P 0.00 0.00 0.00 53.53 +1.10 0 0 92 0
29JUN26 100.00 P 0.00 0.00 0.00 56.07 +1.17 0 0 48 0
29JUN26 102.50 P 0.00 0.00 0.00 58.68 +1.10 85 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 61.22 +1.28 93 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 63.51 +1.09 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 66.13 +1.09 88 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 68.61 +1.22 88 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 70.97 +1.10 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 73.45 +0.96 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 76.07 +1.10 91 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 78.55 +1.09 90 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 81.04 +1.09 92 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 83.50 +1.20 78 0 0 0
29JUN26 130.00 P 85.95 85.95 85.95 86.02 +1.24 95 120 301 +120
30JUL26 36.00 P 1.08 1.09 1.07 1.02 +0.13 44 17 268 +9
30JUL26 37.00 P 1.30 1.30 1.30 1.28 +0.18 44 5 123 +5
30JUL26 38.00 P 1.59 1.59 1.57 1.57 +0.19 44 45 153 0
30JUL26 39.00 P 1.88 1.88 1.87 1.90 +0.25 44 30 162 0
30JUL26 40.00 P 2.22 2.22 2.20 2.24 +0.28 44 49 593 -29
30JUL26 41.00 P 2.59 2.59 2.59 2.64 +0.33 44 2 118 +2
30JUL26 42.00 P 0.00 0.00 0.00 3.09 +0.39 44 0 116 0
30JUL26 43.00 P 3.55 3.60 3.53 3.56 +0.43 43 223 596 +215
30JUL26 44.00 P 4.02 4.02 3.98 4.12 +0.51 44 16 1,196 +1
30JUL26 45.00 P 4.53 4.65 4.53 4.70 +0.56 44 3 1,241 +3
30JUL26 46.00 P 0.00 0.00 0.00 5.30 +0.59 43 0 1,074 0
30JUL26 47.00 P 0.00 0.00 0.00 6.00 +0.68 44 0 303 0
30JUL26 48.00 P 0.00 0.00 0.00 6.73 +0.76 45 0 105 0
30JUL26 49.00 P 0.00 0.00 0.00 7.43 +0.79 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.19 +0.83 45 0 120 0
30JUL26 52.50 P 0.00 0.00 0.00 10.12 +0.65 44 0 10 0
30JUL26 55.00 P 0.00 0.00 0.00 12.36 +0.82 47 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.61 +1.14 48 0 1 0
30JUL26 60.00 P 0.00 0.00 0.00 16.84 +0.92 47 0 80 0
30JUL26 62.50 P 0.00 0.00 0.00 19.28 +0.98 50 0 90 0
30JUL26 65.00 P 21.32 21.62 21.31 21.83 +1.31 56 180 383 +105
29SEP26 36.00 P 1.89 1.92 1.89 1.90 +0.17 46 72 450 +72
29SEP26 37.00 P 0.00 0.00 0.00 2.21 +0.22 46 0 207 0
29SEP26 38.00 P 2.53 2.53 2.52 2.54 +0.26 46 21 368 +6
29SEP26 39.00 P 0.00 0.00 0.00 2.90 +0.29 45 0 574 0
29SEP26 40.00 P 3.28 3.31 3.28 3.30 +0.33 45 22 214 +22
29SEP26 41.00 P 0.00 0.00 0.00 3.73 +0.36 45 0 161 0
29SEP26 42.00 P 0.00 0.00 0.00 4.18 +0.38 45 0 856 0
29SEP26 43.00 P 4.65 4.73 4.65 4.70 +0.43 45 264 1,258 +242
29SEP26 44.00 P 5.20 5.20 5.20 5.26 +0.50 45 20 1,363 +20
29SEP26 45.00 P 0.00 0.00 0.00 5.81 +0.51 44 0 6,819 0
29SEP26 46.00 P 0.00 0.00 0.00 6.45 +0.58 45 0 895 0
29SEP26 47.00 P 0.00 0.00 0.00 7.11 +0.66 45 0 7,309 0
29SEP26 48.00 P 0.00 0.00 0.00 7.71 +0.62 45 0 313 0
29SEP26 49.00 P 0.00 0.00 0.00 8.43 +0.69 45 0 684 0
29SEP26 50.00 P 0.00 0.00 0.00 9.15 +0.73 45 0 5,982 0
29SEP26 52.50 P 0.00 0.00 0.00 11.06 +0.81 45 0 1,554 0
29SEP26 55.00 P 0.00 0.00 0.00 13.00 +0.63 45 0 3,353 0
29SEP26 57.50 P 0.00 0.00 0.00 15.21 +0.78 46 0 1,902 0
29SEP26 60.00 P 0.00 0.00 0.00 17.48 +0.92 48 0 2,172 0
29SEP26 62.50 P 0.00 0.00 0.00 19.53 +0.81 45 0 1,320 0
29SEP26 65.00 P 0.00 0.00 0.00 21.83 +0.80 45 0 6,120 0
29SEP26 67.50 P 0.00 0.00 0.00 24.42 +1.06 50 0 4,229 0
29SEP26 70.00 P 0.00 0.00 0.00 26.79 +1.08 51 0 2,742 0
29SEP26 72.50 P 0.00 0.00 0.00 29.19 +1.22 51 0 835 0
29SEP26 75.00 P 31.19 31.19 31.19 31.61 +1.24 52 15 1,803 0
29SEP26 77.50 P 0.00 0.00 0.00 33.91 +1.12 49 0 531 0
29SEP26 80.00 P 0.00 0.00 0.00 36.59 +1.37 57 0 1,895 0
29SEP26 82.50 P 0.00 0.00 0.00 38.90 +1.20 53 0 612 0
29SEP26 85.00 P 0.00 0.00 0.00 41.15 +1.03 0 0 99 0
29SEP26 87.50 P 0.00 0.00 0.00 43.65 +1.07 0 0 154 0
29SEP26 90.00 P 0.00 0.00 0.00 46.27 +1.22 54 0 73 0
29SEP26 92.50 P 0.00 0.00 0.00 48.75 +1.22 55 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 51.24 +1.24 57 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 53.53 +0.90 0 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 56.07 +0.99 0 0 7 0
29SEP26 102.50 P 0.00 0.00 0.00 58.68 +1.10 59 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 61.22 +1.24 64 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 63.63 +1.03 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 66.13 +1.09 62 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 68.61 +1.18 62 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 70.97 +1.05 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 73.45 +0.96 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 76.07 +1.10 65 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 78.60 +1.14 70 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 81.04 +1.09 66 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 83.50 +1.15 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 86.02 +1.11 68 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 88.37 +1.04 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 90.96 +1.13 61 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 93.39 +1.06 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 95.87 +1.04 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 98.42 +1.09 57 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 101.02 +1.19 81 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 103.40 +1.07 62 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 105.96 +1.03 79 0 0 0
30DEC26 36.00 P 2.77 2.90 2.77 2.92 +0.33 47 131 323 +125
30DEC26 37.00 P 0.00 0.00 0.00 3.27 +0.30 46 0 145 0
30DEC26 38.00 P 0.00 0.00 0.00 3.65 +0.31 46 0 67 0
30DEC26 39.00 P 4.06 4.06 4.06 4.04 +0.31 46 2 168 +2
30DEC26 40.00 P 4.45 4.45 4.45 4.49 +0.33 46 10 2,263 +10
30DEC26 41.00 P 0.00 0.00 0.00 4.96 +0.37 46 0 1,505 0
30DEC26 42.00 P 0.00 0.00 0.00 5.41 +0.37 45 0 409 0
30DEC26 43.00 P 5.84 5.96 5.84 5.91 +0.37 45 309 480 +221
30DEC26 44.00 P 0.00 0.00 0.00 6.52 +0.47 45 0 473 0
30DEC26 45.00 P 0.00 0.00 0.00 6.99 +0.40 44 625 1,017 +625
30DEC26 46.00 P 0.00 0.00 0.00 7.66 +0.51 45 0 374 0
30DEC26 47.00 P 0.00 0.00 0.00 8.32 +0.60 45 0 392 0
30DEC26 48.00 P 0.00 0.00 0.00 8.92 +0.58 45 0 1,203 0
30DEC26 49.00 P 0.00 0.00 0.00 9.68 +0.70 45 0 235 0
30DEC26 50.00 P 0.00 0.00 0.00 10.32 +0.34 45 0 2,366 0
30DEC26 52.50 P 0.00 0.00 0.00 12.09 +0.53 45 0 496 0
30DEC26 55.00 P 0.00 0.00 0.00 14.11 +0.71 46 0 2,293 0
30DEC26 57.50 P 0.00 0.00 0.00 16.00 +0.44 45 0 729 0
30DEC26 60.00 P 17.41 17.41 17.41 17.92 +0.51 44 10 749 0
30DEC26 62.50 P 0.00 0.00 0.00 20.33 +0.79 46 0 553 0
30DEC26 65.00 P 0.00 0.00 0.00 22.50 +0.83 46 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 24.42 +0.48 42 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 26.94 +0.77 44 0 2,628 0
30DEC26 72.50 P 0.00 0.00 0.00 29.37 +0.90 46 0 753 0
30DEC26 75.00 P 0.00 0.00 0.00 31.97 +1.16 50 0 670 0
30DEC26 77.50 P 34.00 34.00 34.00 34.08 +0.97 45 10 41 0
30DEC26 80.00 P 0.00 0.00 0.00 36.62 +1.16 48 0 261 0
30DEC26 82.50 P 0.00 0.00 0.00 39.04 +1.20 49 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 41.47 +1.18 49 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 43.91 +1.18 49 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 46.37 +1.32 50 0 12 0
30DEC26 92.50 P 0.00 0.00 0.00 48.84 +1.21 51 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 51.30 +1.26 51 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 53.70 +1.07 48 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 56.18 +1.10 49 0 8 0
30DEC26 102.50 P 0.00 0.00 0.00 58.68 +1.10 51 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 61.22 +1.23 55 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 63.63 +1.03 51 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 66.13 +1.09 53 0 15 0
30DEC26 112.50 P 0.00 0.00 0.00 68.61 +1.17 53 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 70.97 +1.05 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 73.48 +0.99 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 76.07 +1.10 55 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 78.60 +1.14 59 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 81.05 +1.10 57 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 83.53 +1.18 57 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 86.02 +1.11 58 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 88.37 +1.04 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 90.99 +1.16 59 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 93.48 +1.15 60 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 95.96 +1.13 59 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 98.45 +1.12 60 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 101.02 +1.19 69 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 103.47 +1.14 67 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 105.96 +1.03 67 0 0 0
30MAR27 36.00 P 3.60 3.67 3.60 3.65 +0.21 46 31 149 +31
30MAR27 37.00 P 0.00 0.00 0.00 4.08 +0.29 46 0 150 0
30MAR27 38.00 P 0.00 0.00 0.00 4.48 +0.30 46 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 4.88 +0.29 45 0 160 0
30MAR27 40.00 P 5.31 5.31 5.31 5.38 +0.36 46 3 2,593 0
30MAR27 41.00 P 0.00 0.00 0.00 5.84 +0.36 45 0 172 0
30MAR27 42.00 P 0.00 0.00 0.00 6.37 +0.41 45 0 110 0
30MAR27 43.00 P 0.00 0.00 0.00 6.86 +0.39 45 0 7 0
30MAR27 44.00 P 7.40 7.40 7.40 7.40 +0.39 45 1 21 +1
30MAR27 45.00 P 8.00 8.00 7.90 8.03 +0.48 45 2 1,122 0
30MAR27 46.00 P 0.00 0.00 0.00 8.61 +0.49 45 0 3,026 0
30MAR27 47.00 P 0.00 0.00 0.00 9.23 +0.53 45 0 2,067 0
30MAR27 48.00 P 0.00 0.00 0.00 9.88 +0.56 45 0 1 0
30MAR27 49.00 P 0.00 0.00 0.00 10.59 +0.63 45 0 56 0
30MAR27 50.00 P 0.00 0.00 0.00 11.48 +0.79 46 0 396 0
30MAR27 52.50 P 0.00 0.00 0.00 12.97 +0.51 45 0 126 0
30MAR27 55.00 P 0.00 0.00 0.00 14.89 +0.58 45 0 1,834 0
30MAR27 57.50 P 0.00 0.00 0.00 17.01 +0.79 47 0 1,522 0
30MAR27 60.00 P 0.00 0.00 0.00 18.91 +0.70 46 0 16 0
30MAR27 62.50 P 0.00 0.00 0.00 21.00 +0.79 46 0 2 0
30MAR27 65.00 P 0.00 0.00 0.00 23.25 +0.97 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.43 +0.94 47 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 27.63 +0.95 47 0 12 0
30MAR27 72.50 P 0.00 0.00 0.00 29.87 +0.96 46 0 6 0
30MAR27 75.00 P 0.00 0.00 0.00 32.14 +1.02 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 34.45 +1.04 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 36.86 +1.40 47 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 39.15 +1.05 46 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 41.61 +1.13 47 0 0 0
TOTAL PUT 8,686 226,465 +3,453
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$ 588.00
29APR26 470.00 C 0.00 0.00 0.00 118.18 -13.53 0 0 0 0
29APR26 480.00 C 0.00 0.00 0.00 108.19 -13.53 47 0 0 0
29APR26 490.00 C 0.00 0.00 0.00 98.21 -13.52 49 0 0 0
29APR26 500.00 C 0.00 0.00 0.00 88.26 -13.50 50 0 0 0
29APR26 510.00 C 0.00 0.00 0.00 78.37 -13.44 50 0 0 0
29APR26 520.00 C 0.00 0.00 0.00 68.59 -13.34 50 0 0 0
29APR26 530.00 C 0.00 0.00 0.00 59.03 -13.13 50 0 0 0
29APR26 540.00 C 0.00 0.00 0.00 49.80 -12.80 50 0 0 0
29APR26 550.00 C 0.00 0.00 0.00 41.07 -12.28 50 0 0 0
29APR26 560.00 C 0.00 0.00 0.00 33.01 -11.56 50 0 2 0
29APR26 570.00 C 0.00 0.00 0.00 25.03 -11.37 47 0 0 0
29APR26 580.00 C 17.80 17.80 12.50 18.97 -10.03 48 54 58 +47
29APR26 590.00 C 11.30 11.30 11.30 13.92 -8.58 49 1 12 +1
29APR26 600.00 C 8.49 8.49 4.98 9.87 -6.64 49 51 283 +21
29APR26 610.00 C 6.00 6.00 3.80 6.76 -5.28 49 18 168 -2
29APR26 620.00 C 3.76 3.76 2.78 4.46 -4.11 49 30 163 +30
29APR26 630.00 C 0.00 0.00 0.00 2.84 -3.18 50 0 81 0
29APR26 640.00 C 1.21 1.32 1.17 1.75 -2.40 50 40 183 +25
29APR26 650.00 C 0.00 0.00 0.00 1.07 -1.61 50 0 286 0
29APR26 660.00 C 0.00 0.00 0.00 0.61 -1.06 50 0 182 0
29APR26 670.00 C 0.00 0.00 0.00 0.35 -0.66 50 0 294 0
29APR26 680.00 C 0.60 0.60 0.60 0.18 -0.40 50 31 1,339 +24
29APR26 690.00 C 0.00 0.00 0.00 0.09 -0.24 50 0 91 0
29APR26 700.00 C 0.01 0.01 0.01 0.05 -0.13 50 7 159 0
29APR26 710.00 C 0.00 0.00 0.00 0.02 -0.08 50 0 82 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 -0.04 50 0 187 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 106 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 56 0 112 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 59 0 65 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 62 0 210 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 65 0 48 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,174 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 71 0 118 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 73 0 96 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 76 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 81 0 21 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 84 0 121 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 86 0 236 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 89 0 128 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 91 0 27 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 94 0 33 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 99 0 31 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 101 0 17 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 103 0 1 0
29APR26 930.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 940.00 C 0.00 0.00 0.00 0.01 0.00 108 0 17 0
29APR26 950.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 960.00 C 0.10 0.10 0.10 0.01 0.00 112 1 91 0
29APR26 970.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29APR26 980.00 C 0.00 0.00 0.00 0.01 0.00 117 0 9 0
29APR26 990.00 C 0.00 0.00 0.00 0.01 0.00 119 0 9 0
29APR26 1,000.00 C 0.00 0.00 0.00 0.01 0.00 121 0 15 0
29APR26 1,010.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 1,020.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 1,030.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 1,040.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 1,050.00 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 1,060.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 1,070.00 C 0.00 0.00 0.00 0.01 0.00 135 0 15 0
29APR26 1,080.00 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 1,090.00 C 0.00 0.00 0.00 0.01 0.00 139 0 60 0
29APR26 1,100.00 C 0.00 0.00 0.00 0.01 0.00 141 0 16 0
28MAY26 470.00 C 0.00 0.00 0.00 119.41 -13.31 49 0 0 0
28MAY26 480.00 C 0.00 0.00 0.00 109.90 -13.21 49 0 0 0
28MAY26 490.00 C 0.00 0.00 0.00 100.62 -13.05 49 0 0 0
28MAY26 500.00 C 0.00 0.00 0.00 91.66 -12.80 49 0 0 0
28MAY26 510.00 C 0.00 0.00 0.00 82.95 -12.56 49 0 0 0
28MAY26 520.00 C 0.00 0.00 0.00 74.63 -12.20 49 0 0 0
28MAY26 530.00 C 0.00 0.00 0.00 66.85 -11.78 49 0 0 0
28MAY26 540.00 C 0.00 0.00 0.00 59.40 -11.35 49 0 0 0
28MAY26 550.00 C 0.00 0.00 0.00 52.56 -10.77 49 0 0 0
28MAY26 560.00 C 0.00 0.00 0.00 44.85 -11.63 47 0 0 0
28MAY26 570.00 C 0.00 0.00 0.00 39.23 -10.66 47 0 1 0
28MAY26 580.00 C 29.50 29.50 27.90 34.13 -10.03 47 18 20 +18
28MAY26 590.00 C 0.00 0.00 0.00 29.51 -8.50 47 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 25.43 -7.46 48 0 3 0
28MAY26 610.00 C 20.50 20.50 20.50 21.72 -6.78 48 1 19 +1
28MAY26 620.00 C 0.00 0.00 0.00 18.62 -6.20 48 0 45 0
28MAY26 630.00 C 14.80 14.80 13.00 15.70 -5.99 48 29 156 +9
28MAY26 640.00 C 0.00 0.00 0.00 13.38 -5.33 48 0 137 0
28MAY26 650.00 C 16.12 16.12 9.80 11.17 -4.95 48 2 86 +1
28MAY26 660.00 C 0.00 0.00 0.00 9.45 -4.40 48 0 37 0
28MAY26 670.00 C 6.80 6.80 6.80 7.80 -4.09 48 1 129 0
28MAY26 680.00 C 0.00 0.00 0.00 6.57 -3.59 48 0 52 0
28MAY26 690.00 C 0.00 0.00 0.00 5.52 -2.99 49 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 4.50 -2.70 48 0 56 0
28MAY26 710.00 C 0.00 0.00 0.00 3.76 -2.01 49 0 16 0
28MAY26 720.00 C 0.00 0.00 0.00 3.12 -1.76 49 0 69 0
28MAY26 730.00 C 0.00 0.00 0.00 2.53 -1.48 49 0 32 0
28MAY26 740.00 C 0.00 0.00 0.00 2.07 -1.29 49 0 8 0
28MAY26 750.00 C 0.00 0.00 0.00 1.68 -1.17 49 0 22 0
28MAY26 760.00 C 0.00 0.00 0.00 1.35 -0.92 49 0 25 0
28MAY26 770.00 C 0.00 0.00 0.00 1.10 -0.78 49 0 15 0
28MAY26 780.00 C 0.00 0.00 0.00 0.86 -0.64 49 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.71 -0.55 49 0 15 0
28MAY26 800.00 C 0.00 0.00 0.00 0.56 -0.48 49 0 8 0
28MAY26 810.00 C 0.00 0.00 0.00 0.44 -0.38 49 0 1 0
28MAY26 820.00 C 0.00 0.00 0.00 0.36 -0.31 49 0 1 0
28MAY26 830.00 C 0.00 0.00 0.00 0.27 -0.25 49 0 15 0
28MAY26 840.00 C 0.00 0.00 0.00 0.22 -0.22 49 0 33 0
28MAY26 850.00 C 0.00 0.00 0.00 0.17 -0.18 49 0 31 0
28MAY26 860.00 C 0.00 0.00 0.00 0.13 -0.15 49 0 15 0
28MAY26 870.00 C 0.00 0.00 0.00 0.11 -0.12 49 0 34 0
28MAY26 880.00 C 0.00 0.00 0.00 0.08 -0.09 49 0 108 0
29JUN26 470.00 C 0.00 0.00 0.00 122.40 -12.33 51 0 0 0
29JUN26 480.00 C 0.00 0.00 0.00 113.78 -12.07 51 0 0 0
29JUN26 490.00 C 0.00 0.00 0.00 105.72 -11.58 51 0 0 0
29JUN26 500.00 C 0.00 0.00 0.00 97.84 -11.21 51 0 0 0
29JUN26 510.00 C 0.00 0.00 0.00 90.52 -10.70 51 0 0 0
29JUN26 520.00 C 0.00 0.00 0.00 83.48 -10.19 51 0 0 0
29JUN26 530.00 C 0.00 0.00 0.00 76.89 -9.77 51 0 0 0
29JUN26 540.00 C 0.00 0.00 0.00 70.74 -9.04 51 0 0 0
29JUN26 550.00 C 0.00 0.00 0.00 64.78 -8.89 51 0 0 0
29JUN26 560.00 C 0.00 0.00 0.00 57.74 -9.82 49 0 0 0
29JUN26 570.00 C 0.00 0.00 0.00 52.77 -9.39 50 0 0 0
29JUN26 580.00 C 0.00 0.00 0.00 48.20 -7.46 50 0 0 0
29JUN26 590.00 C 0.00 0.00 0.00 44.05 -6.93 50 0 0 0
29JUN26 600.00 C 0.00 0.00 0.00 39.91 -6.34 50 0 26 0
29JUN26 610.00 C 0.00 0.00 0.00 36.47 -5.84 50 0 30 0
29JUN26 620.00 C 0.00 0.00 0.00 33.09 -5.66 50 0 73 0
29JUN26 630.00 C 25.80 25.80 25.80 29.86 -5.61 50 36 125 +19
29JUN26 640.00 C 0.00 0.00 0.00 27.17 -5.27 50 0 73 0
29JUN26 650.00 C 0.00 0.00 0.00 24.49 -5.18 51 0 1,067 0
29JUN26 660.00 C 0.00 0.00 0.00 22.03 -5.02 51 0 230 0
29JUN26 670.00 C 0.00 0.00 0.00 20.43 -4.22 51 0 292 0
29JUN26 680.00 C 0.00 0.00 0.00 18.51 -4.03 51 0 839 0
29JUN26 690.00 C 0.00 0.00 0.00 16.51 -3.24 51 0 44 0
29JUN26 700.00 C 0.00 0.00 0.00 14.91 -2.70 51 0 202 0
29JUN26 710.00 C 0.00 0.00 0.00 13.31 -2.63 51 0 90 0
29JUN26 720.00 C 0.00 0.00 0.00 11.83 -2.51 51 0 15 0
29JUN26 730.00 C 0.00 0.00 0.00 10.67 -2.06 51 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 9.50 -1.95 51 0 29 0
29JUN26 750.00 C 0.00 0.00 0.00 8.35 -1.94 51 0 49 0
29JUN26 760.00 C 0.00 0.00 0.00 7.53 -1.59 51 0 47 0
29JUN26 770.00 C 0.00 0.00 0.00 6.71 -1.40 51 0 45 0
29JUN26 780.00 C 0.00 0.00 0.00 5.90 -1.39 51 0 36 0
29JUN26 790.00 C 0.00 0.00 0.00 5.24 -1.23 51 0 30 0
29JUN26 800.00 C 0.00 0.00 0.00 4.69 -0.97 51 0 49 0
29JUN26 810.00 C 0.00 0.00 0.00 4.13 -0.97 51 0 18 0
29JUN26 820.00 C 0.00 0.00 0.00 3.59 -0.95 51 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 3.23 -0.76 51 0 3 0
29JUN26 840.00 C 0.00 0.00 0.00 2.86 -0.65 51 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 2.50 -0.65 51 0 0 0
29JUN26 860.00 C 0.00 0.00 0.00 2.18 -0.60 51 0 0 0
29JUN26 870.00 C 0.00 0.00 0.00 1.95 -0.47 51 0 0 0
29JUN26 880.00 C 0.00 0.00 0.00 1.72 -0.42 51 0 56 0
29JUN26 890.00 C 2.55 2.55 2.55 1.54 -0.43 52 15 195 0
29JUN26 900.00 C 0.00 0.00 0.00 1.30 -0.38 51 0 25 0
29JUN26 910.00 C 0.00 0.00 0.00 1.16 -0.29 51 0 0 0
29JUN26 920.00 C 0.00 0.00 0.00 1.03 -0.25 51 0 0 0
29JUN26 930.00 C 0.00 0.00 0.00 0.89 -0.25 51 0 46 0
29JUN26 940.00 C 0.00 0.00 0.00 0.77 -0.23 51 0 1 0
30JUL26 510.00 C 0.00 0.00 0.00 97.78 - 51 0 0 -
30JUL26 520.00 C 0.00 0.00 0.00 91.40 - 51 0 0 -
30JUL26 530.00 C 0.00 0.00 0.00 85.57 -9.93 51 0 0 0
30JUL26 540.00 C 0.00 0.00 0.00 79.75 -9.88 51 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 72.18 -11.67 49 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 67.36 -10.94 49 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 62.55 -8.87 49 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 58.19 -8.52 49 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 54.15 -8.10 49 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 50.13 -7.54 50 0 0 0
30JUL26 610.00 C 45.83 45.83 45.83 46.41 -7.47 50 1 126 0
30JUL26 620.00 C 0.00 0.00 0.00 43.12 -7.20 50 0 114 0
30JUL26 630.00 C 0.00 0.00 0.00 39.83 -7.15 50 0 27 0
30JUL26 640.00 C 0.00 0.00 0.00 36.62 -7.31 50 0 34 0
30JUL26 650.00 C 34.80 34.80 34.80 34.00 -6.88 50 1 1 0
30JUL26 660.00 C 0.00 0.00 0.00 31.39 -7.06 50 0 1 0
30JUL26 670.00 C 0.00 0.00 0.00 29.66 -6.02 51 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 27.35 -5.80 51 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 25.27 -4.62 51 0 11 0
30JUL26 700.00 C 0.00 0.00 0.00 23.19 -4.57 51 0 0 0
30JUL26 710.00 C 0.00 0.00 0.00 21.11 -4.57 51 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 19.52 -4.09 51 0 0 0
30JUL26 730.00 C 0.00 0.00 0.00 17.97 -3.61 51 0 0 0
30JUL26 740.00 C 0.00 0.00 0.00 16.41 -3.62 51 0 2 0
30JUL26 750.00 C 0.00 0.00 0.00 14.88 -3.60 51 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 13.76 -3.17 51 0 0 0
29SEP26 470.00 C 0.00 0.00 0.00 141.13 -10.26 54 0 0 0
29SEP26 480.00 C 0.00 0.00 0.00 134.80 -9.89 54 0 0 0
29SEP26 490.00 C 0.00 0.00 0.00 128.49 -9.88 54 0 0 0
29SEP26 500.00 C 0.00 0.00 0.00 122.39 -9.66 54 0 0 0
29SEP26 510.00 C 0.00 0.00 0.00 116.85 -8.92 54 0 0 0
29SEP26 520.00 C 0.00 0.00 0.00 111.32 -8.91 54 0 0 0
29SEP26 530.00 C 0.00 0.00 0.00 105.79 -8.89 54 0 0 0
29SEP26 540.00 C 0.00 0.00 0.00 100.68 -8.47 54 0 0 0
29SEP26 550.00 C 0.00 0.00 0.00 93.06 -10.75 52 500 500 +500
29SEP26 560.00 C 0.00 0.00 0.00 88.46 -10.60 52 0 0 0
29SEP26 570.00 C 0.00 0.00 0.00 83.86 -10.45 52 0 0 0
29SEP26 580.00 C 0.00 0.00 0.00 79.68 -7.32 52 0 0 0
29SEP26 590.00 C 0.00 0.00 0.00 75.83 -6.92 52 0 0 0
29SEP26 600.00 C 0.00 0.00 0.00 71.98 -6.59 53 0 701 0
29SEP26 610.00 C 0.00 0.00 0.00 68.14 -6.58 53 0 0 0
29SEP26 620.00 C 0.00 0.00 0.00 64.48 -6.39 53 0 51 0
29SEP26 630.00 C 0.00 0.00 0.00 61.36 -7.04 53 0 518 0
29SEP26 640.00 C 0.00 0.00 0.00 58.23 -6.89 53 0 47 0
29SEP26 650.00 C 0.00 0.00 0.00 55.10 -6.97 53 0 132 0
29SEP26 660.00 C 0.00 0.00 0.00 51.97 -6.94 53 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 49.28 -6.84 53 0 2 0
29SEP26 680.00 C 0.00 0.00 0.00 48.26 -4.71 54 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 45.71 -4.68 54 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 43.16 -4.68 54 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 40.61 -4.67 54 0 10 0
29SEP26 720.00 C 0.00 0.00 0.00 38.49 -4.24 54 0 20 0
29SEP26 730.00 C 0.00 0.00 0.00 36.54 -3.73 54 0 5 0
29SEP26 740.00 C 0.00 0.00 0.00 34.59 -3.72 54 0 56 0
29SEP26 750.00 C 0.00 0.00 0.00 32.63 -3.72 54 0 0 0
29SEP26 760.00 C 0.00 0.00 0.00 30.68 -3.72 54 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 28.93 -3.51 54 0 4 0
29SEP26 780.00 C 0.00 0.00 0.00 27.48 -3.00 54 0 0 0
29SEP26 790.00 C 0.00 0.00 0.00 26.03 -2.87 54 0 0 0
29SEP26 800.00 C 0.00 0.00 0.00 24.58 -2.87 54 0 15 0
29SEP26 810.00 C 0.00 0.00 0.00 22.98 -3.79 54 0 0 0
29SEP26 820.00 C 0.00 0.00 0.00 21.68 -2.86 54 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 20.51 -2.58 54 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 19.46 -2.17 54 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 18.97 -2.22 55 0 0 0
29SEP26 860.00 C 0.00 0.00 0.00 17.38 -2.14 54 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 16.34 -2.14 54 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 15.29 -2.14 54 0 5 0
29SEP26 890.00 C 0.00 0.00 0.00 14.42 -1.97 54 0 0 0
29SEP26 900.00 C 0.00 0.00 0.00 13.70 -1.64 54 0 0 0
29SEP26 910.00 C 0.00 0.00 0.00 12.98 -1.55 54 0 0 0
29SEP26 920.00 C 0.00 0.00 0.00 12.25 -1.55 54 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 11.53 -1.54 54 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 10.80 -1.55 54 0 30 0
30DEC26 470.00 C 0.00 0.00 0.00 157.86 -9.60 53 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 151.73 -9.59 53 0 0 0
30DEC26 490.00 C 0.00 0.00 0.00 146.32 -8.86 53 0 0 0
30DEC26 500.00 C 0.00 0.00 0.00 140.96 -8.62 53 0 0 0
30DEC26 510.00 C 0.00 0.00 0.00 135.59 -8.62 53 0 0 0
30DEC26 520.00 C 0.00 0.00 0.00 130.23 -8.60 53 0 0 0
30DEC26 530.00 C 0.00 0.00 0.00 125.23 -8.23 53 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 120.65 -7.56 53 0 0 0
30DEC26 550.00 C 0.00 0.00 0.00 116.07 -7.55 53 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 108.14 -10.89 51 0 0 0
30DEC26 570.00 C 0.00 0.00 0.00 103.70 -10.74 51 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 99.68 -6.87 52 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 95.98 -6.28 52 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 92.29 -6.26 52 0 18 0
30DEC26 610.00 C 0.00 0.00 0.00 88.59 -6.25 52 0 15 0
30DEC26 620.00 C 0.00 0.00 0.00 84.90 -6.24 52 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 81.35 -6.08 52 0 45 0
30DEC26 640.00 C 0.00 0.00 0.00 78.36 -5.36 52 0 45 0
30DEC26 650.00 C 0.00 0.00 0.00 75.37 -5.21 52 0 15 0
30DEC26 660.00 C 0.00 0.00 0.00 72.38 -5.22 52 0 0 0
30DEC26 670.00 C 0.00 0.00 0.00 69.39 -5.39 52 0 8 0
30DEC26 680.00 C 0.00 0.00 0.00 66.40 -5.67 52 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 65.60 -5.16 53 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 63.18 -5.53 53 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 60.75 -4.34 53 0 0 0
30DEC26 720.00 C 0.00 0.00 0.00 58.33 -5.08 53 0 15 0
30DEC26 730.00 C 0.00 0.00 0.00 55.91 -5.40 53 0 350 0
30DEC26 740.00 C 0.00 0.00 0.00 53.49 -4.31 53 0 0 0
30DEC26 750.00 C 0.00 0.00 0.00 51.06 -4.31 53 0 1 0
30DEC26 760.00 C 0.00 0.00 0.00 49.19 -3.74 53 0 15 0
30DEC26 770.00 C 0.00 0.00 0.00 47.34 -3.41 53 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 45.50 -3.39 53 0 0 0
30DEC26 790.00 C 0.00 0.00 0.00 43.65 -3.39 53 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 41.80 -3.38 53 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 39.96 -3.37 53 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 38.11 -3.36 53 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 36.73 -2.89 53 0 0 0
30DEC26 840.00 C 0.00 0.00 0.00 35.36 -2.58 53 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 34.00 -2.57 53 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 32.64 -2.56 53 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 31.27 -2.56 53 0 0 0
30DEC26 880.00 C 0.00 0.00 0.00 29.91 -2.55 53 0 3 0
30DEC26 890.00 C 0.00 0.00 0.00 28.54 -2.55 53 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 27.30 -2.42 53 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 26.33 -2.02 53 0 0 0
30DEC26 920.00 C 0.00 0.00 0.00 25.35 -1.89 53 0 7 0
30DEC26 930.00 C 0.00 0.00 0.00 24.38 -1.88 53 0 0 0
30DEC26 940.00 C 0.00 0.00 0.00 23.40 -1.88 53 0 3 0
30MAR27 470.00 C 0.00 0.00 0.00 170.12 -10.81 52 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 164.88 -10.07 52 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 159.64 -10.07 52 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 154.40 -10.07 52 0 0 0
30MAR27 510.00 C 0.00 0.00 0.00 149.16 -10.08 52 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 144.00 -10.00 52 0 0 0
30MAR27 530.00 C 0.00 0.00 0.00 139.54 -9.22 52 0 0 0
30MAR27 540.00 C 0.00 0.00 0.00 135.08 -9.14 52 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 130.61 -9.15 52 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 126.15 -9.15 52 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 118.04 -12.80 50 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 114.13 -12.26 50 0 0 0
30MAR27 590.00 C 0.00 0.00 0.00 110.54 -7.88 50 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 106.95 -7.89 50 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 103.36 -7.89 50 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 99.77 -7.90 50 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 96.18 -7.90 51 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 92.90 -7.60 51 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 90.00 -6.91 51 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 87.11 -6.85 51 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 84.21 -6.86 51 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 81.32 -6.86 51 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 78.43 -9.50 51 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 75.53 -9.41 51 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 73.05 -8.91 51 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 70.78 -7.07 51 0 0 0
30MAR27 730.00 C 0.00 0.00 0.00 68.51 -8.02 51 0 1 0
30MAR27 740.00 C 0.00 0.00 0.00 66.25 -8.04 51 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 63.98 -7.97 51 0 0 0
30MAR27 760.00 C 0.00 0.00 0.00 61.72 -7.90 51 0 0 0
30MAR27 770.00 C 0.00 0.00 0.00 59.45 -7.83 51 0 0 0
30MAR27 780.00 C 0.00 0.00 0.00 59.03 -5.92 52 0 0 0
30MAR27 790.00 C 0.00 0.00 0.00 57.26 -5.36 52 0 0 0
30MAR27 800.00 C 0.00 0.00 0.00 55.49 -4.93 52 0 0 0
30MAR27 810.00 C 0.00 0.00 0.00 53.71 -4.94 52 0 0 0
TOTAL CALL 837 15,833 +694
29APR26 470.00 P 0.00 0.00 0.00 0.01 0.00 56 0 31 0
29APR26 480.00 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
29APR26 490.00 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
29APR26 500.00 P 0.00 0.00 0.00 0.07 +0.04 50 0 7 0
29APR26 510.00 P 0.00 0.00 0.00 0.16 +0.08 50 0 32 0
29APR26 520.00 P 0.00 0.00 0.00 0.39 +0.20 50 0 133 0
29APR26 530.00 P 0.00 0.00 0.00 0.83 +0.41 50 0 38 0
29APR26 540.00 P 2.54 2.70 2.22 1.64 +0.80 50 77 73 +40
29APR26 550.00 P 3.63 3.63 3.63 2.94 +1.28 51 50 171 0
29APR26 560.00 P 5.85 6.00 5.85 4.95 +2.04 51 55 145 +14
29APR26 570.00 P 9.40 9.40 9.40 7.84 +3.09 51 2 28 0
29APR26 580.00 P 13.60 15.00 13.60 11.66 +4.18 51 55 174 -17
29APR26 590.00 P 20.02 20.70 20.02 16.64 +5.54 52 27 80 +27
29APR26 600.00 P 24.50 28.00 24.50 22.65 +6.99 52 7 158 -3
29APR26 610.00 P 0.00 0.00 0.00 28.76 +7.91 50 0 79 0
29APR26 620.00 P 0.00 0.00 0.00 36.38 +9.31 50 0 91 0
29APR26 630.00 P 0.00 0.00 0.00 44.74 +10.40 50 0 99 0
29APR26 640.00 P 0.00 0.00 0.00 53.62 +11.31 50 0 105 0
29APR26 650.00 P 76.30 76.30 76.30 62.90 +12.03 50 10 118 0
29APR26 660.00 P 85.00 85.00 85.00 72.45 +12.55 50 10 154 -10
29APR26 670.00 P 94.80 94.80 94.80 82.20 +12.93 50 10 128 -10
29APR26 680.00 P 104.60 104.60 104.60 92.07 +13.17 50 10 137 0
29APR26 690.00 P 114.50 114.50 114.50 102.01 +13.33 50 10 151 -10
29APR26 700.00 P 0.00 0.00 0.00 112.00 +13.44 0 0 196 0
29APR26 710.00 P 0.00 0.00 0.00 122.00 +13.49 0 0 49 0
29APR26 720.00 P 0.00 0.00 0.00 132.00 +13.50 0 0 41 0
29APR26 730.00 P 0.00 0.00 0.00 142.00 +13.50 0 0 89 0
29APR26 740.00 P 0.00 0.00 0.00 152.00 +13.50 0 0 99 0
29APR26 750.00 P 0.00 0.00 0.00 162.00 +13.50 0 0 59 0
29APR26 760.00 P 0.00 0.00 0.00 172.00 +13.50 0 0 25 0
29APR26 770.00 P 0.00 0.00 0.00 182.00 +13.50 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 192.00 +13.50 0 0 31 0
29APR26 790.00 P 0.00 0.00 0.00 202.00 +13.50 0 0 40 0
29APR26 800.00 P 0.00 0.00 0.00 212.00 +13.50 0 0 15 -15
29APR26 810.00 P 0.00 0.00 0.00 222.00 +13.50 0 0 84 0
29APR26 820.00 P 0.00 0.00 0.00 232.00 +13.50 0 0 30 -15
29APR26 830.00 P 0.00 0.00 0.00 242.00 +13.50 0 0 15 0
29APR26 840.00 P 0.00 0.00 0.00 252.00 +13.50 0 0 6 0
29APR26 850.00 P 0.00 0.00 0.00 262.00 +13.50 0 0 9 -200
29APR26 860.00 P 0.00 0.00 0.00 272.00 +13.50 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 282.00 +13.50 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 292.00 +13.50 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 302.00 +13.50 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 312.00 +13.50 0 0 0 0
29APR26 910.00 P 0.00 0.00 0.00 322.00 +13.50 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 332.00 +13.50 0 0 0 0
29APR26 930.00 P 0.00 0.00 0.00 342.00 +13.50 0 0 0 0
29APR26 940.00 P 0.00 0.00 0.00 352.00 +13.50 0 0 0 0
29APR26 950.00 P 0.00 0.00 0.00 362.00 +13.50 0 0 0 0
29APR26 960.00 P 0.00 0.00 0.00 372.00 +13.50 0 0 0 0
29APR26 970.00 P 0.00 0.00 0.00 382.00 +13.50 0 0 0 0
29APR26 980.00 P 0.00 0.00 0.00 392.00 +13.50 0 0 0 0
29APR26 990.00 P 0.00 0.00 0.00 402.00 +13.50 0 0 0 0
29APR26 1,000.00 P 0.00 0.00 0.00 412.00 +13.50 0 0 0 0
29APR26 1,010.00 P 0.00 0.00 0.00 422.00 +13.50 0 0 0 0
29APR26 1,020.00 P 0.00 0.00 0.00 432.00 +13.50 0 0 0 0
29APR26 1,030.00 P 0.00 0.00 0.00 442.00 +13.50 0 0 0 0
29APR26 1,040.00 P 0.00 0.00 0.00 452.00 +13.50 0 0 0 0
29APR26 1,050.00 P 0.00 0.00 0.00 462.00 +13.50 0 0 0 0
29APR26 1,060.00 P 0.00 0.00 0.00 472.00 +13.50 0 0 0 0
29APR26 1,070.00 P 0.00 0.00 0.00 482.00 +13.50 0 0 0 0
29APR26 1,080.00 P 0.00 0.00 0.00 492.00 +13.50 0 0 0 0
29APR26 1,090.00 P 0.00 0.00 0.00 502.00 +13.50 0 0 0 0
29APR26 1,100.00 P 0.00 0.00 0.00 512.00 +13.50 0 0 0 0
28MAY26 470.00 P 4.00 5.50 4.00 3.50 +0.72 49 19 23 +19
28MAY26 480.00 P 0.00 0.00 0.00 4.68 +0.86 49 0 5 0
28MAY26 490.00 P 0.00 0.00 0.00 6.21 +1.16 49 0 4 0
28MAY26 500.00 P 9.70 10.51 9.70 8.12 +1.53 49 27 65 +27
28MAY26 510.00 P 0.00 0.00 0.00 10.29 +1.77 49 0 1 0
28MAY26 520.00 P 15.00 15.00 15.00 12.98 +2.89 49 10 88 +10
28MAY26 530.00 P 19.09 19.09 19.09 16.09 +2.72 50 2 106 0
28MAY26 540.00 P 20.00 23.69 20.00 19.50 +3.70 50 22 186 +15
28MAY26 550.00 P 28.40 28.40 28.00 23.64 +3.96 50 14 60 +5
28MAY26 560.00 P 0.00 0.00 0.00 28.06 +4.46 50 3 46 +3
28MAY26 570.00 P 37.00 37.00 37.00 33.05 +5.10 50 7 28 0
28MAY26 580.00 P 0.00 0.00 0.00 38.50 +5.78 50 0 81 0
28MAY26 590.00 P 48.50 48.50 48.50 44.32 +6.28 51 5 27 -1
28MAY26 600.00 P 52.00 54.50 52.00 50.75 +7.01 51 4 45 0
28MAY26 610.00 P 0.00 0.00 0.00 55.69 +7.14 49 0 40 0
28MAY26 620.00 P 72.00 72.00 72.00 62.78 +7.35 49 10 109 0
28MAY26 630.00 P 79.10 79.10 79.10 69.96 +8.15 49 10 71 +10
28MAY26 640.00 P 87.30 87.30 87.30 77.72 +8.77 49 10 57 +5
28MAY26 650.00 P 95.80 95.80 95.80 85.57 +9.21 49 10 69 0
28MAY26 660.00 P 104.30 104.30 104.30 93.89 +9.75 49 10 49 +1
28MAY26 670.00 P 0.00 0.00 0.00 102.27 +10.14 49 0 22 0
28MAY26 680.00 P 0.00 0.00 0.00 111.04 +10.58 49 0 155 0
28MAY26 690.00 P 0.00 0.00 0.00 119.85 +10.94 49 0 31 0
28MAY26 700.00 P 0.00 0.00 0.00 128.98 +11.29 49 0 75 0
28MAY26 710.00 P 0.00 0.00 0.00 138.14 +11.62 49 0 13 0
28MAY26 720.00 P 0.00 0.00 0.00 147.52 +11.86 49 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 156.94 +12.13 49 0 32 0
28MAY26 740.00 P 0.00 0.00 0.00 166.50 +12.32 49 0 47 0
28MAY26 750.00 P 0.00 0.00 0.00 176.12 +12.52 49 0 7 0
28MAY26 760.00 P 0.00 0.00 0.00 185.80 +12.68 49 0 57 0
28MAY26 770.00 P 0.00 0.00 0.00 195.56 +12.82 49 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 205.33 +12.95 49 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 215.18 +13.05 49 0 20 0
28MAY26 800.00 P 0.00 0.00 0.00 225.03 +13.14 49 0 15 0
28MAY26 810.00 P 0.00 0.00 0.00 234.92 +13.21 49 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 244.83 +13.27 49 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 254.75 +13.33 49 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 264.69 +13.36 49 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 274.64 +13.40 49 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 284.60 +13.44 49 0 0 0
28MAY26 870.00 P 0.00 0.00 0.00 294.56 +13.45 49 0 0 0
28MAY26 880.00 P 0.00 0.00 0.00 304.53 +13.48 49 0 0 0
29JUN26 470.00 P 12.00 12.00 12.00 11.14 +2.25 51 4 5 +4
29JUN26 480.00 P 11.80 11.90 11.80 13.23 +2.37 51 2 19 0
29JUN26 490.00 P 0.00 0.00 0.00 16.36 +3.39 52 0 0 0
29JUN26 500.00 P 0.00 0.00 0.00 19.15 +3.65 52 0 6 0
29JUN26 510.00 P 25.00 25.00 24.50 22.47 +3.72 52 22 5,022 +22
29JUN26 520.00 P 24.50 28.80 24.50 25.99 +4.10 52 38 317 +16
29JUN26 530.00 P 33.00 33.00 33.00 29.85 +4.67 52 11 169 0
29JUN26 540.00 P 37.90 37.90 35.37 34.15 +5.72 52 11 31 +7
29JUN26 550.00 P 0.00 0.00 0.00 38.50 +5.85 53 0 4,676 0
29JUN26 560.00 P 0.00 0.00 0.00 43.61 +6.43 53 0 5,017 0
29JUN26 570.00 P 0.00 0.00 0.00 48.72 +6.59 53 0 16 0
29JUN26 580.00 P 55.91 57.38 55.91 54.30 +7.05 53 5 55 +1
29JUN26 590.00 P 0.00 0.00 0.00 60.23 +7.35 53 0 69 0
29JUN26 600.00 P 65.50 71.92 65.50 66.17 +7.56 53 30 853 0
29JUN26 610.00 P 0.00 0.00 0.00 72.85 +8.13 54 0 106 0
29JUN26 620.00 P 0.00 0.00 0.00 77.25 +6.17 51 0 86 0
29JUN26 630.00 P 0.00 0.00 0.00 83.95 +6.22 51 0 473 0
29JUN26 640.00 P 0.00 0.00 0.00 91.17 +7.20 51 0 140 0
29JUN26 650.00 P 0.00 0.00 0.00 98.41 +9.21 51 0 347 0
29JUN26 660.00 P 0.00 0.00 0.00 105.89 +9.47 51 0 459 0
29JUN26 670.00 P 0.00 0.00 0.00 113.75 +10.08 51 0 228 0
29JUN26 680.00 P 0.00 0.00 0.00 121.63 +10.15 51 0 50 0
29JUN26 690.00 P 0.00 0.00 0.00 129.72 +10.38 51 0 60 0
29JUN26 700.00 P 0.00 0.00 0.00 138.12 +10.90 51 0 63 0
29JUN26 710.00 P 0.00 0.00 0.00 146.54 +10.97 51 0 15 0
29JUN26 720.00 P 0.00 0.00 0.00 155.09 +11.12 51 0 136 0
29JUN26 730.00 P 0.00 0.00 0.00 163.94 +11.54 51 0 16 0
29JUN26 740.00 P 0.00 0.00 0.00 172.80 +11.66 51 0 7 0
29JUN26 750.00 P 0.00 0.00 0.00 181.69 +11.70 51 0 256 0
29JUN26 760.00 P 0.00 0.00 0.00 190.89 +12.04 51 0 14 0
29JUN26 770.00 P 0.00 0.00 0.00 200.10 +12.22 51 0 1 0
29JUN26 780.00 P 0.00 0.00 0.00 209.33 +12.25 51 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 218.71 +12.41 51 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 228.18 +12.65 51 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 237.67 +12.67 51 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 247.18 +12.71 51 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 256.84 +12.88 51 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 266.51 +12.98 51 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 276.19 +13.00 51 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 285.92 +13.06 51 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 295.72 +13.17 51 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 305.52 +13.21 51 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 315.33 +13.23 51 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 325.18 +13.27 51 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 335.06 +13.34 51 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 344.95 +13.37 51 0 0 0
29JUN26 930.00 P 0.00 0.00 0.00 354.84 +13.37 51 0 0 0
29JUN26 940.00 P 0.00 0.00 0.00 364.75 +13.40 51 0 0 0
30JUL26 510.00 P 30.00 30.00 30.00 30.61 - 52 1 1 -
30JUL26 520.00 P 35.00 35.00 35.00 34.48 - 52 1 1 -
30JUL26 530.00 P 42.00 42.00 42.00 38.83 +4.81 52 11 1,307 0
30JUL26 540.00 P 0.00 0.00 0.00 43.20 +5.03 52 0 0 0
30JUL26 550.00 P 48.00 48.00 48.00 48.01 +5.30 52 3 4 +3
30JUL26 560.00 P 0.00 0.00 0.00 53.19 +5.62 52 0 1 0
30JUL26 570.00 P 0.00 0.00 0.00 58.37 +5.46 52 0 2 0
30JUL26 580.00 P 0.00 0.00 0.00 64.02 +5.67 52 0 25 0
30JUL26 590.00 P 0.00 0.00 0.00 70.01 +5.98 53 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 76.01 +6.02 53 0 209 0
30JUL26 610.00 P 0.00 0.00 0.00 82.36 +7.12 53 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 89.13 +7.56 53 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 93.13 +4.99 51 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 99.82 +5.00 51 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 107.10 +7.84 51 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 114.38 +7.99 51 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 121.69 +8.02 51 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 129.38 +8.41 51 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 137.29 +8.99 51 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 145.22 +9.06 51 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 153.17 +9.09 51 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 161.58 +9.57 51 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 170.04 +10.02 51 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 178.50 +10.04 51 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 187.02 +10.10 51 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 195.91 +10.52 51 0 0 0
29SEP26 470.00 P 0.00 0.00 0.00 32.95 +4.34 55 0 1 0
29SEP26 480.00 P 0.00 0.00 0.00 36.67 +4.75 55 0 2 0
29SEP26 490.00 P 0.00 0.00 0.00 40.40 +4.87 55 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 44.36 +5.22 55 0 10 0
29SEP26 510.00 P 0.00 0.00 0.00 48.87 +6.06 55 0 0 0
29SEP26 520.00 P 0.00 0.00 0.00 53.39 +6.21 55 0 1 0
29SEP26 530.00 P 0.00 0.00 0.00 57.92 +5.49 55 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 62.91 +5.28 55 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 68.24 +5.85 55 750 762 +750
29SEP26 560.00 P 0.00 0.00 0.00 73.58 +5.87 55 0 13 0
29SEP26 570.00 P 0.00 0.00 0.00 78.93 +6.18 56 0 500 0
29SEP26 580.00 P 0.00 0.00 0.00 84.75 +6.50 56 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 90.89 +6.97 56 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 97.04 +6.98 56 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 103.21 +7.01 56 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 109.61 +7.26 56 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 116.52 +7.99 56 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 123.44 +8.10 56 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 130.38 +8.46 56 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 133.33 +4.45 54 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 140.54 +5.73 54 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 147.95 +5.77 54 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 155.36 +8.93 54 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 162.79 +8.95 54 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 170.24 +8.99 54 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 178.11 +9.42 54 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 186.13 +9.89 54 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 194.16 +9.91 54 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 202.20 +9.94 54 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 210.26 +9.97 54 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 218.53 +10.19 54 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 227.06 +10.65 54 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 235.61 +10.78 54 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 244.16 +10.79 54 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 252.73 +10.82 54 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 261.33 +10.86 54 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 270.19 +11.15 54 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 279.15 +11.50 54 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 288.12 +11.53 54 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 297.11 +11.55 54 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 306.11 +11.58 54 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 315.14 +11.62 54 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 324.33 +11.81 54 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 333.63 +12.08 54 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 342.94 +12.15 54 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 352.26 +12.17 54 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 361.60 +12.20 54 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 370.95 +12.23 54 0 0 0
30DEC26 470.00 P 0.00 0.00 0.00 47.56 +4.08 54 0 72 0
30DEC26 480.00 P 0.00 0.00 0.00 51.43 +4.11 54 0 1 0
30DEC26 490.00 P 0.00 0.00 0.00 56.03 +6.35 54 0 0 0
30DEC26 500.00 P 0.00 0.00 0.00 60.67 +5.08 54 0 2 0
30DEC26 510.00 P 0.00 0.00 0.00 65.32 +5.11 54 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 69.98 +5.13 54 0 15 0
30DEC26 530.00 P 0.00 0.00 0.00 75.03 +5.54 54 0 0 0
30DEC26 540.00 P 0.00 0.00 0.00 80.48 +6.17 55 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 85.94 +6.19 55 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 91.42 +6.23 55 0 12 0
30DEC26 570.00 P 0.00 0.00 0.00 96.91 +6.26 55 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 102.86 +6.74 55 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 109.12 +7.33 55 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 115.38 +7.34 55 0 8 0
30DEC26 610.00 P 0.00 0.00 0.00 121.66 +7.37 55 0 18 0
30DEC26 620.00 P 0.00 0.00 0.00 127.96 +7.41 55 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 134.45 +7.62 55 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 141.47 +8.33 55 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 148.50 +8.48 55 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 155.54 +8.50 56 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 157.86 +3.80 53 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 169.67 +8.57 56 0 31 0
30DEC26 690.00 P 0.00 0.00 0.00 171.86 +3.70 53 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 179.35 +9.21 53 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 186.86 +3.96 53 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 194.37 +3.75 53 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 201.90 +9.34 53 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 209.45 +9.37 53 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 217.04 +9.43 53 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 225.12 +9.96 53 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 233.22 +10.24 53 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 241.33 +10.27 53 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 249.45 +10.29 53 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 257.59 +10.32 53 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 265.75 +10.36 53 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 273.95 +10.42 53 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 282.54 +10.85 53 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 291.14 +11.09 53 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 299.76 +11.11 53 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 308.39 +11.14 53 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 317.04 +11.17 53 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 325.70 +11.20 53 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 334.39 +11.24 53 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 343.21 +11.39 53 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 352.23 +11.72 53 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 361.26 +11.82 53 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 370.30 +11.84 53 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 379.36 +11.87 53 0 0 0
30MAR27 470.00 P 0.00 0.00 0.00 57.66 +2.88 53 0 2 0
30MAR27 480.00 P 0.00 0.00 0.00 62.37 +3.59 53 0 1 0
30MAR27 490.00 P 0.00 0.00 0.00 65.13 +3.49 52 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 71.81 +5.59 53 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 76.56 +5.75 53 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 81.42 +3.74 53 0 2 0
30MAR27 530.00 P 0.00 0.00 0.00 86.94 +4.49 53 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 92.48 +4.98 53 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 98.02 +5.14 53 0 2 0
30MAR27 560.00 P 0.00 0.00 0.00 103.58 +5.18 53 0 2 0
30MAR27 570.00 P 0.00 0.00 0.00 109.16 +5.07 53 0 0 0
30MAR27 580.00 P 119.15 119.15 119.15 115.19 +5.26 53 1 1 +1
30MAR27 590.00 P 0.00 0.00 0.00 121.52 +5.62 54 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 127.86 +5.63 54 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 134.22 +5.65 54 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 140.58 +5.66 54 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 146.97 +5.69 54 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 153.71 +6.05 54 0 47 0
30MAR27 650.00 P 0.00 0.00 0.00 156.11 +6.51 52 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 167.89 +11.45 54 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 169.91 +6.58 52 0 0 0
30MAR27 680.00 P 0.00 0.00 0.00 176.82 +6.59 52 0 0 0
30MAR27 690.00 P 0.00 0.00 0.00 183.76 +6.62 52 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 190.72 +6.66 52 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 198.10 +7.10 52 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 205.65 +7.65 52 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 213.22 +7.68 52 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 220.80 +7.70 52 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 228.39 +7.72 52 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 236.00 +7.75 52 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 243.63 +7.78 52 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 251.39 +7.93 52 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 259.53 +8.43 52 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 267.68 +8.77 52 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 275.84 +8.79 52 0 0 0
TOTAL PUT 1,376 30,889 +699
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$ 73.15
29APR26 46.00 C 0.00 0.00 0.00 27.19 -0.37 145 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 26.16 -0.41 0 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 25.19 -0.37 132 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 24.19 -0.35 126 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 23.19 -0.35 120 0 15 0
29APR26 52.50 C 0.00 0.00 0.00 20.67 -0.35 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 18.22 -0.30 104 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 15.71 -0.37 86 0 30 0
29APR26 60.00 C 0.00 0.00 0.00 13.17 -0.31 0 0 107 0
29APR26 62.50 C 0.00 0.00 0.00 10.68 -0.30 47 0 687 0
29APR26 65.00 C 0.00 0.00 0.00 8.43 -0.07 68 0 1,726 0
29APR26 67.50 C 0.00 0.00 0.00 5.93 -0.16 51 0 2,204 0
29APR26 70.00 C 2.90 3.95 2.90 3.57 -0.46 40 3 3,398 -2
29APR26 72.50 C 1.60 2.31 1.23 1.80 -0.43 38 373 2,653 -274
29APR26 75.00 C 0.50 1.24 0.47 0.76 -0.28 39 618 2,882 +133
29APR26 77.50 C 0.22 0.56 0.17 0.25 -0.15 39 384 2,066 +41
29APR26 80.00 C 0.11 0.24 0.09 0.06 -0.07 39 398 2,113 -246
29APR26 82.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 1,213 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 47 0 942 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 54 0 299 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,122 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 69 0 23 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 120 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 83 0 318 0
28MAY26 47.00 C 0.00 0.00 0.00 26.42 -0.18 76 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 25.35 -0.23 66 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 24.45 -0.24 72 0 52 0
28MAY26 50.00 C 0.00 0.00 0.00 23.55 -0.16 74 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 20.90 -0.37 57 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 18.48 -0.33 55 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 16.21 +0.11 56 0 15 0
28MAY26 60.00 C 0.00 0.00 0.00 13.91 +0.03 54 0 88 0
28MAY26 62.50 C 0.00 0.00 0.00 11.48 -0.30 47 0 167 0
28MAY26 65.00 C 0.00 0.00 0.00 9.46 -0.29 47 0 466 0
28MAY26 67.50 C 0.00 0.00 0.00 7.63 -0.28 47 0 863 0
28MAY26 70.00 C 5.20 5.20 5.20 6.03 -0.41 47 5 991 0
28MAY26 72.50 C 4.67 5.20 4.67 4.64 -0.38 47 165 647 +12
28MAY26 75.00 C 3.15 3.15 3.02 3.54 -0.30 47 44 1,030 -42
28MAY26 77.50 C 2.25 2.88 2.25 2.69 -0.18 48 61 611 -14
28MAY26 80.00 C 1.98 2.18 1.93 1.95 -0.15 47 28 1,048 +3
28MAY26 82.50 C 1.30 1.64 1.30 1.38 -0.13 47 46 1,295 -32
28MAY26 85.00 C 1.07 1.28 1.07 0.97 -0.10 47 132 2,165 +64
28MAY26 87.50 C 0.78 0.87 0.78 0.66 -0.08 47 60 705 -15
28MAY26 90.00 C 0.00 0.00 0.00 0.44 -0.06 47 0 476 0
28MAY26 92.50 C 0.46 0.46 0.46 0.29 -0.05 47 15 395 -15
28MAY26 95.00 C 0.35 0.47 0.34 0.19 -0.03 47 80 234 +19
28MAY26 97.50 C 0.00 0.00 0.00 0.12 -0.03 47 0 340 0
29JUN26 40.00 C 0.00 0.00 0.00 33.28 -0.30 0 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 32.25 -0.33 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 31.46 -0.15 65 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 30.42 -0.33 58 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 29.25 -0.79 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 28.86 +0.13 75 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 27.57 -0.33 61 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 26.74 -0.18 65 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 25.62 -0.27 58 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 24.66 -0.30 57 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 23.83 -0.20 60 0 310 0
29JUN26 52.50 C 0.00 0.00 0.00 21.31 -0.50 53 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 18.94 -0.34 50 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 16.91 -0.20 52 0 0 0
29JUN26 60.00 C 15.30 15.30 15.30 14.53 -0.06 47 1 61 -1
29JUN26 62.50 C 0.00 0.00 0.00 12.37 -0.66 44 0 146 0
29JUN26 65.00 C 0.00 0.00 0.00 10.53 -0.54 44 0 12,451 0
29JUN26 67.50 C 8.23 8.23 8.23 8.86 -0.11 44 15 1,719 +15
29JUN26 70.00 C 7.97 8.05 7.97 7.30 -0.43 44 30 5,618 0
29JUN26 72.50 C 6.65 6.65 6.65 6.06 -0.41 44 15 3,529 -4
29JUN26 75.00 C 4.59 4.59 4.51 4.98 -0.29 45 17 841 -10
29JUN26 77.50 C 3.55 4.53 3.55 4.06 -0.22 45 36 1,218 0
29JUN26 80.00 C 3.01 3.71 3.01 3.26 -0.17 45 69 6,361 +46
29JUN26 82.50 C 2.46 2.46 2.46 2.57 -0.15 45 15 633 +2
29JUN26 85.00 C 0.00 0.00 0.00 2.01 -0.13 45 0 534 0
29JUN26 87.50 C 1.66 1.66 1.66 1.56 -0.11 45 8 906 0
29JUN26 90.00 C 0.00 0.00 0.00 1.20 -0.09 45 2 989 0
29JUN26 92.50 C 0.00 0.00 0.00 0.91 -0.08 45 0 492 0
29JUN26 95.00 C 0.00 0.00 0.00 0.69 -0.06 45 0 822 0
29JUN26 97.50 C 0.00 0.00 0.00 0.52 -0.05 45 0 666 0
29JUN26 100.00 C 0.00 0.00 0.00 0.39 -0.04 45 0 779 0
29JUN26 102.50 C 0.00 0.00 0.00 0.29 -0.03 45 0 1,215 0
29JUN26 105.00 C 0.55 0.55 0.55 0.21 -0.03 44 15 301 +15
29JUN26 107.50 C 0.00 0.00 0.00 0.16 -0.02 45 0 155 0
29JUN26 110.00 C 0.00 0.00 0.00 0.12 -0.01 45 0 225 0
29JUN26 112.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 57 0
29JUN26 115.00 C 0.00 0.00 0.00 0.06 -0.01 45 0 160 0
29JUN26 117.50 C 0.00 0.00 0.00 0.05 0.00 45 0 39 0
29JUN26 120.00 C 0.00 0.00 0.00 0.04 0.00 46 0 60 0
29JUN26 122.50 C 0.00 0.00 0.00 0.03 0.00 46 0 30 0
29JUN26 125.00 C 0.00 0.00 0.00 0.02 0.00 45 0 104 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 44 0 55 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 223 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 47 0 286 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 48 0 81 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 49 0 42 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 51 0 114 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 52 0 153 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 54 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 58 0 140 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 70 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 71 0 15 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 74 0 95 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 75 0 48 0
30JUL26 48.00 C 0.00 0.00 0.00 26.12 -0.04 59 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.16 -0.05 57 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.89 -0.38 49 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.82 -0.16 52 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.55 +0.20 49 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.34 -0.04 47 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 15.23 -0.18 46 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 13.35 -0.40 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.43 -0.65 43 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.84 -0.30 43 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 8.40 -0.37 43 0 160 0
30JUL26 72.50 C 0.00 0.00 0.00 7.15 -0.34 43 0 329 0
30JUL26 75.00 C 0.00 0.00 0.00 6.08 -0.30 44 0 93 0
30JUL26 77.50 C 5.49 5.49 5.49 5.13 -0.29 44 15 40 -10
30JUL26 80.00 C 0.00 0.00 0.00 4.32 -0.22 44 0 193 0
30JUL26 82.50 C 3.38 3.44 3.38 3.58 -0.19 44 200 215 +200
30JUL26 85.00 C 0.00 0.00 0.00 2.94 -0.18 44 0 226 0
30JUL26 87.50 C 0.00 0.00 0.00 2.40 -0.17 44 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 1.96 -0.14 44 0 47 0
30JUL26 92.50 C 1.70 1.78 1.70 1.59 -0.12 44 30 67 +30
30JUL26 95.00 C 0.00 0.00 0.00 1.28 -0.11 44 0 61 0
30JUL26 97.50 C 0.00 0.00 0.00 1.03 -0.09 44 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 34.25 -0.07 63 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 33.16 -0.25 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.34 -0.10 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.41 -0.12 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.35 -0.22 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 29.54 -0.13 57 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 28.51 -0.24 54 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.71 -0.13 55 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.84 -0.10 54 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.91 -0.15 53 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 25.02 -0.17 52 0 30 0
29SEP26 52.50 C 0.00 0.00 0.00 22.83 -0.26 50 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 20.78 -0.11 49 0 60 0
29SEP26 57.50 C 0.00 0.00 0.00 18.80 -0.02 48 0 30 0
29SEP26 60.00 C 0.00 0.00 0.00 16.74 -0.23 46 0 101 0
29SEP26 62.50 C 0.00 0.00 0.00 14.95 -0.33 45 0 173 0
29SEP26 65.00 C 0.00 0.00 0.00 13.39 -0.51 45 0 1,060 0
29SEP26 67.50 C 0.00 0.00 0.00 12.10 -0.07 46 0 608 0
29SEP26 70.00 C 0.00 0.00 0.00 10.61 -0.42 45 0 374 0
29SEP26 72.50 C 0.00 0.00 0.00 9.43 -0.50 45 0 1,407 0
29SEP26 75.00 C 8.02 8.02 8.02 8.35 -0.48 45 100 1,144 -100
29SEP26 77.50 C 7.05 7.15 7.04 7.39 -0.46 46 120 528 -91
29SEP26 80.00 C 0.00 0.00 0.00 6.55 -0.37 46 0 748 0
29SEP26 82.50 C 0.00 0.00 0.00 5.79 -0.30 46 0 644 0
29SEP26 85.00 C 4.80 4.80 4.80 5.07 -0.27 46 10 107 0
29SEP26 87.50 C 0.00 0.00 0.00 4.42 -0.26 46 0 172 0
29SEP26 90.00 C 0.00 0.00 0.00 3.85 -0.24 46 0 208 0
29SEP26 92.50 C 0.00 0.00 0.00 3.35 -0.22 46 0 50 0
29SEP26 95.00 C 0.00 0.00 0.00 2.90 -0.21 46 0 83 0
29SEP26 97.50 C 0.00 0.00 0.00 2.52 -0.19 46 0 243 0
29SEP26 100.00 C 0.00 0.00 0.00 2.18 -0.17 46 0 880 0
29SEP26 102.50 C 0.00 0.00 0.00 1.83 -0.15 45 0 574 0
29SEP26 105.00 C 0.00 0.00 0.00 1.58 -0.14 45 0 50 0
29SEP26 107.50 C 0.00 0.00 0.00 1.36 -0.13 45 0 1 0
29SEP26 110.00 C 0.00 0.00 0.00 1.17 -0.12 45 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 1.01 -0.10 45 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.86 -0.10 45 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.74 -0.09 45 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.64 -0.08 45 0 11 0
29SEP26 122.50 C 0.00 0.00 0.00 0.55 -0.07 45 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.47 -0.06 45 0 7 0
29SEP26 127.50 C 0.96 0.96 0.96 0.40 -0.06 45 15 127 +15
30DEC26 46.00 C 0.00 0.00 0.00 29.75 -0.17 54 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 28.90 -0.18 53 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 28.04 -0.20 52 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 27.20 -0.22 52 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 26.39 -0.34 51 0 30 0
30DEC26 52.50 C 0.00 0.00 0.00 24.47 -0.18 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.65 -0.12 50 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 20.86 -0.13 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 19.04 -0.09 48 0 210 0
30DEC26 62.50 C 0.00 0.00 0.00 17.51 -0.05 48 0 768 0
30DEC26 65.00 C 0.00 0.00 0.00 15.98 -0.12 47 0 310 0
30DEC26 67.50 C 0.00 0.00 0.00 14.37 -0.57 46 0 875 0
30DEC26 70.00 C 0.00 0.00 0.00 13.26 -0.39 47 0 667 0
30DEC26 72.50 C 0.00 0.00 0.00 12.07 -0.41 46 0 721 0
30DEC26 75.00 C 0.00 0.00 0.00 11.01 -0.51 46 0 905 0
30DEC26 77.50 C 0.00 0.00 0.00 10.06 -0.47 47 0 171 0
30DEC26 80.00 C 0.00 0.00 0.00 9.24 -0.35 47 0 565 0
30DEC26 82.50 C 0.00 0.00 0.00 8.38 -0.35 47 0 276 0
30DEC26 85.00 C 0.00 0.00 0.00 7.63 -0.31 47 0 128 0
30DEC26 87.50 C 0.00 0.00 0.00 6.91 -0.30 47 0 39 0
30DEC26 90.00 C 0.00 0.00 0.00 6.26 -0.29 47 0 85 0
30DEC26 92.50 C 0.00 0.00 0.00 5.67 -0.27 47 0 154 0
30DEC26 95.00 C 5.20 5.20 5.20 5.13 -0.26 46 4 78 +4
30DEC26 97.50 C 0.00 0.00 0.00 4.64 -0.25 46 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 29.91 -0.48 51 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 28.41 -0.41 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.24 -0.57 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.48 -0.59 50 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 25.88 -0.25 50 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.13 -0.24 50 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 22.47 -0.23 49 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.90 -0.21 49 0 30 0
30MAR27 62.50 C 0.00 0.00 0.00 19.41 +0.04 48 0 30 0
30MAR27 65.00 C 0.00 0.00 0.00 17.94 +0.01 48 0 201 0
30MAR27 67.50 C 0.00 0.00 0.00 16.73 -0.05 48 0 215 0
30MAR27 70.00 C 0.00 0.00 0.00 15.27 -0.46 47 0 8 0
30MAR27 72.50 C 0.00 0.00 0.00 14.16 -0.44 47 0 15 0
30MAR27 75.00 C 0.00 0.00 0.00 13.14 -0.47 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 12.19 -0.42 47 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 11.30 -0.38 47 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 10.49 -0.32 47 0 60 0
30MAR27 85.00 C 0.00 0.00 0.00 9.72 -0.29 47 0 60 0
30MAR27 87.50 C 0.00 0.00 0.00 8.98 -0.28 47 0 62 0
30MAR27 90.00 C 8.60 8.60 8.60 8.29 -0.27 47 30 93 0
30MAR27 92.50 C 0.00 0.00 0.00 7.66 -0.26 47 0 121 0
30MAR27 95.00 C 0.00 0.00 0.00 7.07 -0.25 47 0 14 0
30MAR27 97.50 C 0.00 0.00 0.00 6.53 -0.24 47 0 0 0
TOTAL CALL 3,159 94,322 -257
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 133 0 5 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 128 0 177 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 122 0 151 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 117 0 145 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 111 0 350 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 98 0 559 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 86 0 696 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 73 0 629 0
29APR26 60.00 P 0.06 0.06 0.06 0.01 0.00 61 314 4,240 -269
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1,423 0
29APR26 65.00 P 0.10 0.12 0.06 0.02 0.00 42 611 2,258 -395
29APR26 67.50 P 0.21 0.21 0.14 0.09 -0.03 40 75 1,576 +75
29APR26 70.00 P 0.60 0.67 0.32 0.39 -0.04 39 456 1,853 +95
29APR26 72.50 P 1.82 1.82 0.80 1.18 +0.03 40 180 1,139 -110
29APR26 75.00 P 0.00 0.00 0.00 2.64 +0.17 41 0 1,097 0
29APR26 77.50 P 0.00 0.00 0.00 4.57 +0.16 39 0 861 0
29APR26 80.00 P 0.00 0.00 0.00 6.89 +0.24 39 4 214 -4
29APR26 82.50 P 0.00 0.00 0.00 9.35 +0.29 0 4 6 -2
29APR26 85.00 P 0.00 0.00 0.00 11.85 +0.30 0 0 1 0
29APR26 87.50 P 0.00 0.00 0.00 14.35 +0.30 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 16.85 +0.30 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 19.35 +0.30 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 21.85 +0.30 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 24.35 +0.30 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 53 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 50 0 517 0
28MAY26 52.50 P 0.00 0.00 0.00 0.04 0.00 48 0 542 0
28MAY26 55.00 P 0.00 0.00 0.00 0.09 0.00 47 0 539 0
28MAY26 57.50 P 0.00 0.00 0.00 0.19 -0.01 47 0 431 0
28MAY26 60.00 P 0.58 0.58 0.58 0.39 0.00 47 45 1,329 -45
28MAY26 62.50 P 0.82 0.82 0.62 0.70 -0.01 47 153 1,041 +15
28MAY26 65.00 P 1.38 1.42 1.34 1.15 0.00 47 610 4,462 +500
28MAY26 67.50 P 2.10 2.10 2.10 1.81 +0.05 46 2 2,032 +2
28MAY26 70.00 P 3.00 3.00 2.58 2.70 +0.07 46 63 1,177 +60
28MAY26 72.50 P 4.40 4.45 3.65 3.88 +0.19 47 60 1,004 +40
28MAY26 75.00 P 4.77 5.20 4.77 5.28 +0.22 47 35 675 -15
28MAY26 77.50 P 0.00 0.00 0.00 6.88 +0.24 48 0 256 0
28MAY26 80.00 P 0.00 0.00 0.00 8.58 +0.15 47 4 55 +4
28MAY26 82.50 P 0.00 0.00 0.00 10.54 +0.19 47 4 10 +4
28MAY26 85.00 P 0.00 0.00 0.00 12.64 +0.21 47 0 5 0
28MAY26 87.50 P 0.00 0.00 0.00 14.89 +0.01 48 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 17.13 -0.22 46 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 19.70 +0.24 53 0 30 0
28MAY26 95.00 P 0.00 0.00 0.00 22.06 +0.09 53 0 30 0
28MAY26 97.50 P 0.00 0.00 0.00 24.39 +0.04 48 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 0.00 43 0 42 0
29JUN26 45.00 P 0.00 0.00 0.00 0.02 0.00 45 0 5 0
29JUN26 46.00 P 0.00 0.00 0.00 0.03 0.00 45 0 60 0
29JUN26 47.00 P 0.00 0.00 0.00 0.04 0.00 45 0 70 0
29JUN26 48.00 P 0.00 0.00 0.00 0.06 0.00 45 0 40 0
29JUN26 49.00 P 0.00 0.00 0.00 0.08 0.00 45 0 180 0
29JUN26 50.00 P 0.00 0.00 0.00 0.10 0.00 45 0 1,653 0
29JUN26 52.50 P 0.38 0.38 0.38 0.20 0.00 45 5 617 -5
29JUN26 55.00 P 0.51 0.51 0.51 0.36 0.00 45 50 1,103 -35
29JUN26 57.50 P 0.80 0.80 0.80 0.61 0.00 45 10 1,163 +10
29JUN26 60.00 P 0.97 1.00 0.97 0.98 +0.01 45 25 2,166 +15
29JUN26 62.50 P 1.66 1.66 1.66 1.46 -0.01 45 8 3,882 +8
29JUN26 65.00 P 2.40 2.40 2.08 2.09 +0.02 44 750 14,665 +263
29JUN26 67.50 P 3.10 3.10 2.61 2.91 +0.06 44 25 3,455 -9
29JUN26 70.00 P 4.29 4.29 3.59 3.92 +0.11 44 41 3,203 0
29JUN26 72.50 P 0.00 0.00 0.00 5.12 +0.14 44 0 4,061 0
29JUN26 75.00 P 6.04 6.04 6.04 6.53 +0.26 45 15 3,587 -15
29JUN26 77.50 P 7.58 7.58 7.58 8.11 +0.24 45 15 3,033 0
29JUN26 80.00 P 0.00 0.00 0.00 9.97 +0.41 47 0 2,968 0
29JUN26 82.50 P 0.00 0.00 0.00 11.54 -0.17 44 0 580 0
29JUN26 85.00 P 0.00 0.00 0.00 13.67 +0.42 46 0 179 0
29JUN26 87.50 P 0.00 0.00 0.00 15.73 +0.43 46 0 240 0
29JUN26 90.00 P 0.00 0.00 0.00 17.76 -0.18 45 0 684 0
29JUN26 92.50 P 0.00 0.00 0.00 20.21 -0.11 48 0 535 0
29JUN26 95.00 P 0.00 0.00 0.00 22.46 +0.25 48 0 557 0
29JUN26 97.50 P 0.00 0.00 0.00 24.92 +0.02 50 0 205 0
29JUN26 100.00 P 0.00 0.00 0.00 27.10 -0.12 47 0 153 0
29JUN26 102.50 P 29.90 29.90 29.90 29.67 -0.28 52 15 4,055 +15
29JUN26 105.00 P 0.00 0.00 0.00 32.14 +0.12 54 0 83 0
29JUN26 107.50 P 0.00 0.00 0.00 34.36 +0.25 45 0 256 0
29JUN26 110.00 P 0.00 0.00 0.00 36.89 -0.02 49 0 16 0
29JUN26 112.50 P 0.00 0.00 0.00 39.35 -0.18 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 41.85 +0.16 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 44.35 +0.25 0 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 46.85 +0.25 0 0 8 0
29JUN26 122.50 P 0.00 0.00 0.00 49.35 +0.19 0 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 51.85 +0.30 0 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 54.35 +0.30 0 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 56.85 +0.30 0 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 59.35 +0.25 0 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 61.85 +0.12 0 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 64.35 +0.23 0 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 66.85 +0.30 0 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 69.35 +0.30 0 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 72.03 +0.48 85 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 74.35 +0.25 0 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 76.85 +0.30 0 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 79.35 +0.28 0 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 81.85 +0.30 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 84.35 +0.04 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 86.85 +0.30 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 89.35 +0.26 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 91.87 +0.32 87 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 94.41 +0.31 92 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 96.85 +0.25 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 99.45 +0.23 98 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 101.94 +0.28 99 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 104.35 +0.26 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 106.91 +0.32 99 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 109.50 +0.41 107 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 111.85 +0.30 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 114.47 +0.26 108 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 116.85 +0.26 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 119.44 +0.35 108 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 121.97 +0.42 111 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 124.57 +0.48 118 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 126.95 +0.36 112 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.16 -0.01 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.26 -0.01 44 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.44 -0.01 44 0 0 0
30JUL26 55.00 P 0.95 0.95 0.95 0.70 -0.01 44 15 45 +15
30JUL26 57.50 P 1.06 1.06 1.06 1.07 -0.01 44 15 30 +15
30JUL26 60.00 P 0.00 0.00 0.00 1.55 -0.02 44 0 34 0
30JUL26 62.50 P 0.00 0.00 0.00 2.11 0.00 43 0 21 0
30JUL26 65.00 P 0.00 0.00 0.00 2.84 +0.03 43 0 527 0
30JUL26 67.50 P 3.44 3.66 3.44 3.74 +0.08 43 23 88 +23
30JUL26 70.00 P 5.04 5.26 4.38 4.82 +0.11 43 740 1,365 +740
30JUL26 72.50 P 0.00 0.00 0.00 6.07 +0.21 43 0 559 0
30JUL26 75.00 P 0.00 0.00 0.00 7.46 +0.16 43 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 9.02 +0.18 44 0 35 0
30JUL26 80.00 P 0.00 0.00 0.00 10.71 +0.19 44 0 5 0
30JUL26 82.50 P 0.00 0.00 0.00 12.74 +0.09 46 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 14.46 +0.01 45 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 16.47 -0.01 45 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 18.43 +0.12 44 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 20.57 -0.17 45 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 23.18 +0.14 49 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 25.17 -0.06 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.13 -0.01 46 0 208 0
29SEP26 41.00 P 0.00 0.00 0.00 0.16 -0.01 45 0 67 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 -0.01 45 0 7 0
29SEP26 43.00 P 0.00 0.00 0.00 0.25 -0.01 46 0 1 0
29SEP26 44.00 P 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 0.36 -0.02 45 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.44 -0.03 45 0 130 0
29SEP26 47.00 P 0.00 0.00 0.00 0.53 -0.02 46 0 99 0
29SEP26 48.00 P 0.00 0.00 0.00 0.62 -0.03 46 0 90 0
29SEP26 49.00 P 0.00 0.00 0.00 0.74 -0.03 46 0 31 0
29SEP26 50.00 P 0.00 0.00 0.00 0.86 -0.03 46 0 543 0
29SEP26 52.50 P 0.00 0.00 0.00 1.23 -0.04 46 0 57 0
29SEP26 55.00 P 0.00 0.00 0.00 1.70 -0.04 46 0 1,080 0
29SEP26 57.50 P 0.00 0.00 0.00 2.26 -0.05 46 0 614 0
29SEP26 60.00 P 0.00 0.00 0.00 2.94 -0.01 46 0 488 0
29SEP26 62.50 P 0.00 0.00 0.00 3.69 +0.07 45 0 3,877 0
29SEP26 65.00 P 0.00 0.00 0.00 4.57 +0.09 45 0 9,378 0
29SEP26 67.50 P 0.00 0.00 0.00 5.58 +0.07 45 0 911 0
29SEP26 70.00 P 0.00 0.00 0.00 6.69 +0.04 45 0 1,496 0
29SEP26 72.50 P 8.28 8.28 8.28 8.02 +0.17 45 6 810 -6
29SEP26 75.00 P 0.00 0.00 0.00 9.43 +0.14 45 0 523 0
29SEP26 77.50 P 0.00 0.00 0.00 11.02 +0.25 46 0 513 0
29SEP26 80.00 P 0.00 0.00 0.00 12.57 +0.18 45 0 3,166 0
29SEP26 82.50 P 0.00 0.00 0.00 14.42 +0.30 46 0 529 0
29SEP26 85.00 P 0.00 0.00 0.00 16.18 +0.04 46 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 17.94 -0.25 45 0 1,105 0
29SEP26 90.00 P 0.00 0.00 0.00 19.98 -0.17 46 0 430 0
29SEP26 92.50 P 0.00 0.00 0.00 21.89 -0.23 45 0 781 0
29SEP26 95.00 P 0.00 0.00 0.00 23.99 -0.22 45 0 224 0
29SEP26 97.50 P 0.00 0.00 0.00 26.13 -0.22 46 0 452 0
29SEP26 100.00 P 0.00 0.00 0.00 28.27 -0.25 45 0 922 0
29SEP26 102.50 P 0.00 0.00 0.00 30.48 -0.26 45 0 525 0
29SEP26 105.00 P 0.00 0.00 0.00 32.90 -0.09 47 0 85 0
29SEP26 107.50 P 0.00 0.00 0.00 35.26 -0.04 47 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 37.72 +0.12 49 0 421 0
29SEP26 112.50 P 0.00 0.00 0.00 39.78 +0.12 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.98 -0.03 42 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.36 -0.03 40 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.97 +0.20 45 0 25 0
29SEP26 122.50 P 0.00 0.00 0.00 49.44 +0.18 46 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.88 +0.17 45 0 300 0
29SEP26 127.50 P 0.00 0.00 0.00 54.37 +0.22 46 0 100 0
30DEC26 46.00 P 0.00 0.00 0.00 1.13 -0.04 46 0 213 0
30DEC26 47.00 P 0.00 0.00 0.00 1.30 -0.04 46 0 51 0
30DEC26 48.00 P 0.00 0.00 0.00 1.48 -0.04 46 0 252 0
30DEC26 49.00 P 0.00 0.00 0.00 1.65 -0.04 46 0 135 0
30DEC26 50.00 P 0.00 0.00 0.00 1.84 -0.05 46 0 307 0
30DEC26 52.50 P 0.00 0.00 0.00 2.41 -0.06 46 0 340 0
30DEC26 55.00 P 0.00 0.00 0.00 3.07 -0.05 46 0 1,179 0
30DEC26 57.50 P 0.00 0.00 0.00 3.77 +0.11 46 0 187 0
30DEC26 60.00 P 0.00 0.00 0.00 4.55 +0.06 46 0 61 0
30DEC26 62.50 P 0.00 0.00 0.00 5.44 +0.02 46 0 208 0
30DEC26 65.00 P 0.00 0.00 0.00 6.44 +0.04 45 0 530 0
30DEC26 67.50 P 0.00 0.00 0.00 7.55 +0.08 45 0 638 0
30DEC26 70.00 P 0.00 0.00 0.00 8.77 +0.08 45 0 1,351 0
30DEC26 72.50 P 0.00 0.00 0.00 10.09 +0.14 45 0 768 0
30DEC26 75.00 P 0.00 0.00 0.00 11.51 +0.12 45 0 610 0
30DEC26 77.50 P 0.00 0.00 0.00 13.07 +0.15 46 0 37 0
30DEC26 80.00 P 0.00 0.00 0.00 14.77 +0.24 46 0 31 0
30DEC26 82.50 P 0.00 0.00 0.00 16.48 +0.27 46 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 18.07 +0.11 46 0 17 0
30DEC26 87.50 P 0.00 0.00 0.00 19.90 +0.12 46 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 21.83 +0.16 46 0 30 0
30DEC26 92.50 P 0.00 0.00 0.00 23.77 +0.17 46 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 25.80 +0.23 46 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 27.83 +0.15 47 0 0 0
30MAR27 47.00 P 2.45 2.45 2.45 2.07 -0.03 46 20 172 +20
30MAR27 48.00 P 0.00 0.00 0.00 2.31 -0.03 46 0 5 0
30MAR27 49.00 P 0.00 0.00 0.00 2.54 -0.04 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 2.78 -0.04 46 0 35 0
30MAR27 52.50 P 0.00 0.00 0.00 3.48 -0.03 47 0 30 0
30MAR27 55.00 P 0.00 0.00 0.00 4.20 -0.02 46 0 16 0
30MAR27 57.50 P 0.00 0.00 0.00 4.97 -0.02 46 0 50 0
30MAR27 60.00 P 0.00 0.00 0.00 5.84 -0.01 46 0 57 0
30MAR27 62.50 P 0.00 0.00 0.00 6.81 0.00 45 0 32 0
30MAR27 65.00 P 0.00 0.00 0.00 7.89 +0.06 45 0 266 0
30MAR27 67.50 P 0.00 0.00 0.00 9.05 +0.03 45 0 408 0
30MAR27 70.00 P 0.00 0.00 0.00 10.31 +0.08 45 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 11.65 +0.14 45 0 200 0
30MAR27 75.00 P 0.00 0.00 0.00 13.08 +0.17 45 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 14.84 +0.38 46 0 16 0
30MAR27 80.00 P 0.00 0.00 0.00 16.28 +0.19 46 0 22 0
30MAR27 82.50 P 0.00 0.00 0.00 17.85 +0.02 45 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 19.48 -0.23 45 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 21.25 -0.09 45 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 23.10 +0.06 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 24.99 +0.01 45 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 26.92 -0.24 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 28.88 -0.22 45 0 0 0
TOTAL PUT 4,398 127,405 +1,009
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$ 11.64
29APR26 6.50 C 0.00 0.00 0.00 5.15 -0.01 195 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.90 -0.01 184 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.68 +0.04 221 0 10 0
29APR26 7.25 C 0.00 0.00 0.00 4.47 +0.08 241 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 4.15 -0.01 150 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 3.91 +0.02 159 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.65 -0.01 130 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 3.41 +0.03 137 0 101 0
29APR26 8.50 C 0.00 0.00 0.00 3.17 +0.02 138 0 364 0
29APR26 8.75 C 0.00 0.00 0.00 2.89 +0.01 0 0 1,120 0
29APR26 9.00 C 0.00 0.00 0.00 2.64 0.00 0 0 872 0
29APR26 9.25 C 0.00 0.00 0.00 2.39 0.00 0 0 1,615 0
29APR26 9.50 C 2.19 2.19 2.19 2.16 +0.02 87 1 1,464 -1
29APR26 9.75 C 0.00 0.00 0.00 1.89 -0.03 0 0 425 0
29APR26 10.00 C 1.70 1.70 1.70 1.69 +0.05 86 1 1,496 -26
29APR26 10.50 C 0.00 0.00 0.00 1.15 0.00 41 0 1,957 0
29APR26 11.00 C 0.72 0.80 0.72 0.71 -0.02 47 7 993 -5
29APR26 11.50 C 0.37 0.39 0.26 0.33 -0.03 42 214 604 +12
29APR26 12.00 C 0.19 0.19 0.09 0.12 -0.03 43 134 1,518 +17
29APR26 12.50 C 0.05 0.05 0.05 0.03 -0.02 42 6 436 -3
29APR26 13.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 150 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 5.17 0.00 89 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.91 -0.02 72 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.69 0.00 90 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 4.47 +0.08 96 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 4.19 +0.03 79 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.92 -0.04 63 0 0 0
28MAY26 8.00 C 3.77 3.77 3.77 3.75 +0.07 86 1 1 +1
28MAY26 8.25 C 0.00 0.00 0.00 3.42 -0.02 53 0 30 0
28MAY26 8.50 C 0.00 0.00 0.00 3.19 -0.04 59 0 36 0
28MAY26 8.75 C 0.00 0.00 0.00 2.95 +0.04 57 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.70 0.00 52 0 90 0
28MAY26 9.25 C 0.00 0.00 0.00 2.50 +0.03 58 0 181 0
28MAY26 9.50 C 0.00 0.00 0.00 2.25 +0.02 53 0 474 0
28MAY26 9.75 C 0.00 0.00 0.00 2.01 +0.01 49 0 507 0
28MAY26 10.00 C 0.00 0.00 0.00 1.73 +0.01 39 0 319 0
28MAY26 10.50 C 1.21 1.21 1.21 1.33 +0.04 41 100 940 0
28MAY26 11.00 C 0.94 0.97 0.94 0.98 +0.05 42 51 1,567 +50
28MAY26 11.50 C 0.70 0.70 0.66 0.66 +0.02 40 121 1,380 +121
28MAY26 12.00 C 0.43 0.46 0.38 0.43 0.00 39 186 717 +139
28MAY26 12.50 C 0.30 0.33 0.25 0.27 0.00 40 60 250 +27
28MAY26 13.00 C 0.19 0.19 0.19 0.16 0.00 39 13 213 +6
28MAY26 13.50 C 0.00 0.00 0.00 0.09 0.00 39 0 65 0
28MAY26 14.00 C 0.00 0.00 0.00 0.05 0.00 40 0 102 0
28MAY26 14.50 C 0.00 0.00 0.00 0.03 0.00 41 0 134 0
28MAY26 15.00 C 0.00 0.00 0.00 0.02 0.00 42 0 30 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 46 0 36 0
29JUN26 6.50 C 0.00 0.00 0.00 5.17 -0.01 50 0 5 0
29JUN26 6.75 C 0.00 0.00 0.00 4.94 +0.01 64 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.69 0.00 59 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.47 +0.06 66 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 4.21 +0.02 59 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 3.95 -0.02 51 0 5 0
29JUN26 8.00 C 0.00 0.00 0.00 3.79 +0.08 66 0 2 0
29JUN26 8.25 C 0.00 0.00 0.00 3.46 -0.05 47 0 270 0
29JUN26 8.50 C 0.00 0.00 0.00 3.29 +0.03 57 0 778 0
29JUN26 8.75 C 0.00 0.00 0.00 2.98 -0.01 44 0 219 0
29JUN26 9.00 C 0.00 0.00 0.00 2.80 +0.01 50 0 802 0
29JUN26 9.25 C 0.00 0.00 0.00 2.50 -0.03 40 0 174 0
29JUN26 9.50 C 0.00 0.00 0.00 2.30 0.00 42 0 4,196 0
29JUN26 9.75 C 0.00 0.00 0.00 2.11 +0.03 43 0 368 0
29JUN26 10.00 C 0.00 0.00 0.00 1.85 -0.01 38 0 1,896 0
29JUN26 10.50 C 0.00 0.00 0.00 1.47 +0.03 38 0 2,860 0
29JUN26 11.00 C 0.00 0.00 0.00 1.14 +0.03 38 0 4,843 0
29JUN26 11.50 C 0.00 0.00 0.00 0.86 0.00 38 0 2,593 0
29JUN26 12.00 C 0.62 0.62 0.62 0.63 -0.01 38 5 1,424 0
29JUN26 12.50 C 0.00 0.00 0.00 0.47 +0.02 39 0 837 0
29JUN26 13.00 C 0.34 0.34 0.34 0.33 0.00 39 11 992 +11
29JUN26 13.50 C 0.25 0.25 0.25 0.22 -0.01 38 2 368 -1
29JUN26 14.00 C 0.00 0.00 0.00 0.15 0.00 38 0 221 0
29JUN26 14.50 C 0.00 0.00 0.00 0.10 0.00 38 0 138 0
29JUN26 15.00 C 0.00 0.00 0.00 0.07 0.00 39 0 139 0
29JUN26 15.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 180 0
29JUN26 16.00 C 0.00 0.00 0.00 0.03 0.00 39 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 22 0
30JUL26 7.00 C 0.00 0.00 0.00 4.75 +0.04 64 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 4.48 +0.02 56 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 4.26 +0.04 58 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 4.02 +0.04 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.79 +0.05 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 3.53 +0.02 50 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 3.30 +0.03 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.07 +0.02 47 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.85 +0.05 46 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.62 +0.04 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.38 -0.01 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.19 +0.03 42 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.93 0.00 37 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 1.57 -0.05 37 0 46 0
30JUL26 11.00 C 0.00 0.00 0.00 1.27 -0.02 38 0 79 0
30JUL26 11.50 C 0.96 0.96 0.96 1.01 -0.01 39 30 78 0
30JUL26 12.00 C 0.84 0.84 0.84 0.78 -0.01 38 1 87 +1
30JUL26 12.50 C 0.57 0.57 0.57 0.59 -0.01 38 30 97 +26
30JUL26 13.00 C 0.51 0.51 0.51 0.44 -0.01 38 30 232 +30
30JUL26 13.50 C 0.00 0.00 0.00 0.32 -0.01 38 0 299 0
30JUL26 14.00 C 0.00 0.00 0.00 0.23 -0.01 38 0 40 0
30JUL26 14.50 C 0.00 0.00 0.00 0.17 0.00 38 0 90 0
30JUL26 15.00 C 0.00 0.00 0.00 0.12 0.00 38 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 5.22 +0.03 58 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 4.94 -0.01 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.75 +0.04 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.48 +0.01 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 4.26 +0.02 51 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 4.02 +0.02 49 0 16 0
29SEP26 8.00 C 0.00 0.00 0.00 3.79 +0.03 48 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.53 +0.02 44 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.30 -0.01 43 0 533 0
29SEP26 8.75 C 0.00 0.00 0.00 3.07 +0.01 41 0 1,290 0
29SEP26 9.00 C 0.00 0.00 0.00 2.86 -0.02 41 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 2.67 +0.02 42 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 2.46 +0.01 41 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 2.26 +0.03 40 0 2,851 0
29SEP26 10.00 C 0.00 0.00 0.00 2.08 0.00 40 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 1.67 -0.04 37 0 313 0
29SEP26 11.00 C 0.00 0.00 0.00 1.45 -0.01 39 0 1,545 0
29SEP26 11.50 C 0.00 0.00 0.00 1.19 +0.03 39 0 5,753 0
29SEP26 12.00 C 0.00 0.00 0.00 0.98 -0.01 39 1,800 14,431 +1,800
29SEP26 12.50 C 0.00 0.00 0.00 0.80 +0.01 39 0 466 0
29SEP26 13.00 C 0.68 0.68 0.68 0.65 -0.02 39 10 7,973 +10
29SEP26 13.50 C 0.00 0.00 0.00 0.52 -0.01 39 0 1,115 0
29SEP26 14.00 C 0.00 0.00 0.00 0.41 -0.02 39 0 30 0
29SEP26 14.50 C 0.37 0.37 0.37 0.33 -0.01 39 30 230 +30
29SEP26 15.00 C 0.00 0.00 0.00 0.26 -0.01 39 0 76 0
29SEP26 15.50 C 0.00 0.00 0.00 0.20 -0.01 39 0 85 0
29SEP26 16.00 C 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.13 -0.01 39 0 16 0
29SEP26 17.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 25 0
30DEC26 6.50 C 0.00 0.00 0.00 5.22 +0.03 49 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 4.95 -0.02 42 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 4.75 +0.04 48 0 2 0
30DEC26 7.25 C 0.00 0.00 0.00 4.50 +0.02 45 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 4.26 +0.02 43 0 6 0
30DEC26 7.75 C 0.00 0.00 0.00 4.03 +0.01 42 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.79 -0.01 40 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 3.57 +0.01 40 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 3.35 -0.01 39 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 3.14 0.00 39 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 2.95 +0.01 39 0 14 0
30DEC26 9.25 C 0.00 0.00 0.00 2.74 -0.03 38 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 2.56 +0.01 38 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 2.40 +0.01 38 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 2.22 -0.01 38 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 1.90 -0.03 37 0 145 0
30DEC26 11.00 C 0.00 0.00 0.00 1.68 +0.03 38 0 5,467 0
30DEC26 11.50 C 0.00 0.00 0.00 1.41 +0.01 37 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 1.21 +0.01 37 0 10,135 0
30DEC26 12.50 C 1.06 1.06 1.06 1.04 +0.01 37 30 36 +30
30DEC26 13.00 C 0.00 0.00 0.00 0.90 +0.02 38 0 155 0
30DEC26 13.50 C 0.00 0.00 0.00 0.77 +0.01 38 0 65 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 +0.01 38 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.57 +0.01 39 0 68 0
30DEC26 15.00 C 0.00 0.00 0.00 0.48 0.00 38 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.40 0.00 38 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 5.22 +0.01 44 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 4.97 0.00 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.75 +0.04 42 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 4.51 +0.01 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 4.29 +0.01 40 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 4.05 +0.01 38 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.84 0.00 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.63 +0.01 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.43 -0.01 38 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 3.23 0.00 37 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 3.06 +0.03 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.87 +0.01 37 0 240 0
30MAR27 9.50 C 0.00 0.00 0.00 2.70 0.00 37 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 2.54 +0.03 37 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 2.38 -0.01 36 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 2.10 -0.01 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.82 0.00 35 0 50 0
30MAR27 11.50 C 0.00 0.00 0.00 1.62 +0.01 36 0 12,071 0
30MAR27 12.00 C 1.45 1.45 1.45 1.43 +0.01 36 2 51 0
30MAR27 12.50 C 1.29 1.29 1.29 1.25 0.00 36 33 113 +33
30MAR27 13.00 C 0.00 0.00 0.00 1.10 0.00 37 0 14 0
30MAR27 13.50 C 0.00 0.00 0.00 0.98 +0.01 37 0 32 0
30MAR27 14.00 C 0.00 0.00 0.00 0.85 0.00 37 0 34 0
30MAR27 14.50 C 0.00 0.00 0.00 0.75 0.00 37 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 0.66 0.00 37 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.50 0.00 37 0 35 0
TOTAL CALL 2,909 113,613 +2,308
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 204 0 105 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 192 0 100 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 181 0 231 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 169 0 49 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 158 0 188 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 147 0 459 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 137 0 547 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 127 0 664 0
29APR26 8.50 P 0.01 0.01 0.01 0.01 0.00 117 2 1,419 -2
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 108 0 967 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 99 0 804 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 90 0 851 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 791 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 71 0 369 0
29APR26 10.00 P 0.02 0.02 0.02 0.01 0.00 63 10 252 -10
29APR26 10.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 1,839 0
29APR26 11.00 P 0.06 0.07 0.05 0.05 -0.02 43 52 1,739 +7
29APR26 11.50 P 0.22 0.22 0.15 0.17 -0.05 39 209 524 +100
29APR26 12.00 P 0.47 0.48 0.46 0.46 -0.03 40 150 266 +150
29APR26 12.50 P 0.00 0.00 0.00 0.90 -0.02 47 0 55 0
29APR26 13.00 P 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 1.86 -0.01 0 0 30 0
29APR26 14.00 P 0.00 0.00 0.00 2.36 -0.01 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 2.86 -0.01 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.36 -0.01 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 3.86 -0.02 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.36 -0.01 0 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 80 0 163 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 147 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 70 0 36 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 65 0 136 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 61 0 559 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 457 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 53 0 422 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 328 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 45 0 576 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 318 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 0.00 42 0 356 0
28MAY26 9.50 P 0.05 0.05 0.05 0.03 0.00 41 5 730 0
28MAY26 9.75 P 0.00 0.00 0.00 0.05 0.00 41 0 555 0
28MAY26 10.00 P 0.09 0.09 0.09 0.07 0.00 40 7 934 0
28MAY26 10.50 P 0.18 0.18 0.16 0.15 0.00 39 6 771 +3
28MAY26 11.00 P 0.27 0.32 0.27 0.29 0.00 40 726 1,670 +652
28MAY26 11.50 P 0.54 0.54 0.44 0.48 -0.02 38 6 317 0
28MAY26 12.00 P 0.69 0.77 0.69 0.76 -0.02 39 43 217 +34
28MAY26 12.50 P 0.00 0.00 0.00 1.09 -0.03 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.49 -0.03 39 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 1.94 -0.02 41 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 2.39 -0.06 39 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 2.89 -0.01 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.39 +0.02 51 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 3.88 0.00 53 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.36 -0.01 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 58 0 285 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 54 0 668 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 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 0.00 0.00 0.00 0.01 0.00 44 0 3,119 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 410 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 38 0 592 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 39 0 1,238 0
29JUN26 8.75 P 0.00 0.00 0.00 0.03 0.00 39 0 987 0
29JUN26 9.00 P 0.00 0.00 0.00 0.05 0.00 40 0 6,111 0
29JUN26 9.25 P 0.09 0.09 0.09 0.06 -0.01 38 2 3,275 -2
29JUN26 9.50 P 0.00 0.00 0.00 0.09 0.00 39 0 580 0
29JUN26 9.75 P 0.14 0.14 0.14 0.13 0.00 39 26 335 0
29JUN26 10.00 P 0.00 0.00 0.00 0.17 0.00 38 0 842 0
29JUN26 10.50 P 0.29 0.29 0.29 0.29 -0.01 39 17 653 0
29JUN26 11.00 P 0.43 0.49 0.43 0.45 -0.01 38 96 4,840 +65
29JUN26 11.50 P 0.63 0.67 0.62 0.67 -0.01 38 16 400 +6
29JUN26 12.00 P 0.00 0.00 0.00 0.95 0.00 38 0 281 0
29JUN26 12.50 P 1.24 1.24 1.24 1.26 -0.02 38 30 32 +30
29JUN26 13.00 P 0.00 0.00 0.00 1.63 -0.01 38 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.03 -0.07 38 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 2.53 +0.02 43 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 2.91 -0.08 37 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.41 -0.04 41 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.89 +0.01 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.37 -0.02 41 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.86 -0.01 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.36 -0.02 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 43 0 70 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 40 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 0.00 38 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.03 0.00 38 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
30JUL26 8.50 P 0.00 0.00 0.00 0.06 -0.01 38 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 0.00 38 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.12 0.00 38 0 108 0
30JUL26 9.25 P 0.19 0.19 0.19 0.15 -0.01 38 30 51 +30
30JUL26 9.50 P 0.00 0.00 0.00 0.20 -0.01 38 0 560 0
30JUL26 9.75 P 0.00 0.00 0.00 0.26 -0.01 38 0 190 0
30JUL26 10.00 P 0.00 0.00 0.00 0.32 -0.02 38 0 286 0
30JUL26 10.50 P 0.00 0.00 0.00 0.47 -0.01 37 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.67 -0.02 36 0 83 0
30JUL26 11.50 P 0.00 0.00 0.00 0.92 -0.02 36 0 364 0
30JUL26 12.00 P 0.00 0.00 0.00 1.21 -0.02 36 0 30 0
30JUL26 12.50 P 0.00 0.00 0.00 1.54 -0.02 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 1.90 -0.05 34 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.29 -0.05 33 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.71 -0.03 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.15 -0.03 30 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.61 -0.02 27 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.09 -0.02 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.56 0.00 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 38 0 79 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 0.00 40 0 176 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 0.00 40 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.01 39 0 258 0
29SEP26 7.50 P 0.00 0.00 0.00 0.06 0.00 40 0 817 0
29SEP26 7.75 P 0.00 0.00 0.00 0.08 0.00 40 0 1,814 0
29SEP26 8.00 P 0.00 0.00 0.00 0.10 -0.01 39 0 817 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.01 39 0 355 0
29SEP26 8.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 784 0
29SEP26 8.75 P 0.00 0.00 0.00 0.21 -0.01 39 0 971 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 -0.01 39 0 567 0
29SEP26 9.25 P 0.00 0.00 0.00 0.32 -0.01 39 0 765 0
29SEP26 9.50 P 0.39 0.39 0.39 0.39 -0.01 39 5 708 0
29SEP26 9.75 P 0.45 0.45 0.45 0.46 -0.02 39 5 3,259 0
29SEP26 10.00 P 0.51 0.51 0.51 0.54 -0.01 39 5 718 +5
29SEP26 10.50 P 0.72 0.72 0.72 0.72 -0.02 39 3,005 3,305 +3,005
29SEP26 11.00 P 0.00 0.00 0.00 0.95 -0.03 39 0 9,636 0
29SEP26 11.50 P 0.00 0.00 0.00 1.20 -0.03 38 0 8,071 0
29SEP26 12.00 P 0.00 0.00 0.00 1.49 -0.03 38 0 341 0
29SEP26 12.50 P 0.00 0.00 0.00 1.83 0.00 39 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.16 -0.04 38 0 90 0
29SEP26 13.50 P 0.00 0.00 0.00 2.59 -0.02 39 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.92 -0.10 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.42 -0.03 40 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 3.85 -0.04 40 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 4.26 -0.07 38 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 4.76 0.00 41 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.23 -0.02 42 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 5.70 -0.04 42 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 0.00 40 0 187 0
30DEC26 6.75 P 0.00 0.00 0.00 0.06 0.00 39 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.08 0.00 39 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.10 0.00 39 0 158 0
30DEC26 7.50 P 0.00 0.00 0.00 0.13 0.00 39 0 3,323 0
30DEC26 7.75 P 0.00 0.00 0.00 0.16 0.00 38 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.20 0.00 38 0 125 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.01 38 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 0.00 39 0 134 0
30DEC26 8.75 P 0.00 0.00 0.00 0.35 0.00 38 0 174 0
30DEC26 9.00 P 0.00 0.00 0.00 0.42 0.00 38 0 128 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 +0.01 39 0 224 0
30DEC26 9.50 P 0.00 0.00 0.00 0.58 0.00 39 0 5,607 0
30DEC26 9.75 P 0.00 0.00 0.00 0.67 0.00 39 0 135 0
30DEC26 10.00 P 0.00 0.00 0.00 0.76 0.00 39 0 302 0
30DEC26 10.50 P 0.00 0.00 0.00 0.97 -0.01 39 0 368 0
30DEC26 11.00 P 0.00 0.00 0.00 1.20 -0.02 38 0 93 0
30DEC26 11.50 P 0.00 0.00 0.00 1.48 0.00 39 0 90 0
30DEC26 12.00 P 0.00 0.00 0.00 1.78 0.00 39 0 5,032 0
30DEC26 12.50 P 0.00 0.00 0.00 2.10 -0.01 39 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 2.41 -0.04 38 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.83 -0.01 39 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.14 -0.09 37 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.62 -0.01 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.02 -0.03 40 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.38 -0.10 37 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.89 -0.02 40 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.08 0.00 38 0 101 0
30MAR27 6.75 P 0.00 0.00 0.00 0.10 0.00 38 0 14 0
30MAR27 7.00 P 0.00 0.00 0.00 0.13 0.00 38 0 52 0
30MAR27 7.25 P 0.00 0.00 0.00 0.15 -0.01 37 0 95 0
30MAR27 7.50 P 0.00 0.00 0.00 0.19 -0.01 37 0 7 0
30MAR27 7.75 P 0.00 0.00 0.00 0.23 -0.01 37 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 -0.01 37 0 7 0
30MAR27 8.25 P 0.36 0.36 0.36 0.34 0.00 37 5 12 +5
30MAR27 8.50 P 0.00 0.00 0.00 0.40 0.00 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 0.00 38 0 46 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 0.00 38 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 -0.01 37 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 -0.01 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 -0.01 38 0 30 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 -0.02 37 0 30 0
30MAR27 10.50 P 0.00 0.00 0.00 1.12 -0.02 38 0 181 0
30MAR27 11.00 P 0.00 0.00 0.00 1.36 -0.02 37 0 90 0
30MAR27 11.50 P 0.00 0.00 0.00 1.64 -0.01 38 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.93 -0.02 37 0 30 0
30MAR27 12.50 P 0.00 0.00 0.00 2.26 -0.02 38 0 152 0
30MAR27 13.00 P 2.56 2.56 2.56 2.61 -0.01 38 30 60 +30
30MAR27 13.50 P 0.00 0.00 0.00 2.91 -0.08 37 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.33 -0.04 38 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.74 -0.03 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.15 -0.02 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.56 -0.02 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.99 -0.03 39 0 0 0
TOTAL PUT 4,488 100,328 +4,108
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$ 19.84
29APR26 14.00 C 0.00 0.00 0.00 5.85 -0.76 108 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 5.35 -0.76 98 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 4.85 -0.76 88 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.35 -0.76 78 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.85 -0.75 68 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.35 -0.76 59 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.85 -0.76 50 0 5 0
29APR26 17.50 C 0.00 0.00 0.00 2.35 -0.76 41 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.85 -0.76 33 0 21 0
29APR26 18.50 C 0.00 0.00 0.00 1.38 -0.74 38 0 9 0
29APR26 19.00 C 0.83 0.83 0.83 0.95 -0.69 39 30 93 -10
29APR26 19.50 C 0.50 0.63 0.47 0.58 -0.63 37 101 365 +39
29APR26 20.00 C 0.29 0.30 0.29 0.31 -0.50 37 96 455 +39
29APR26 21.00 C 0.08 0.08 0.06 0.06 -0.22 37 350 1,252 +335
29APR26 22.00 C 0.04 0.04 0.03 0.01 -0.06 40 139 1,514 +90
29APR26 23.00 C 0.02 0.02 0.01 0.01 0.00 55 153 1,314 -1
29APR26 24.00 C 0.02 0.02 0.01 0.01 0.00 68 42 849 -42
29APR26 25.00 C 0.02 0.02 0.02 0.01 0.00 80 1 302 -1
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 91 0 177 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 102 0 179 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 113 0 223 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 122 0 135 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 132 0 39 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 149 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 5.37 -0.76 0 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.88 -0.76 38 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.38 -0.73 33 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.90 -0.71 37 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.42 -0.69 36 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.96 -0.72 36 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.52 -0.69 36 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 2.11 -0.66 36 0 0 0
28MAY26 18.50 C 1.80 1.80 1.80 1.73 -0.62 36 5 34 0
28MAY26 19.00 C 1.38 1.38 1.38 1.41 -0.55 37 24 30 -21
28MAY26 19.50 C 1.10 1.12 1.00 1.10 -0.52 36 50 222 -22
28MAY26 20.00 C 0.82 0.82 0.82 0.85 -0.44 36 30 388 +30
28MAY26 21.00 C 0.46 0.46 0.45 0.47 -0.30 36 23 618 +3
28MAY26 22.00 C 0.21 0.23 0.21 0.24 -0.21 36 131 1,128 +84
28MAY26 23.00 C 0.12 0.12 0.12 0.12 -0.12 37 1 1,281 -1
28MAY26 24.00 C 0.00 0.00 0.00 0.06 -0.06 38 0 396 0
28MAY26 25.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 292 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 97 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 186 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 135 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 60 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 9.38 -0.76 61 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 8.88 -0.76 54 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 8.38 -0.76 45 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 7.88 -0.76 0 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 7.38 -0.76 0 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 6.89 -0.76 43 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.41 -0.74 48 0 30 0
29JUN26 14.00 C 0.00 0.00 0.00 5.93 -0.72 48 0 160 0
29JUN26 14.50 C 0.00 0.00 0.00 5.43 -0.73 44 0 2 0
29JUN26 15.00 C 0.00 0.00 0.00 4.92 -0.74 37 0 20 0
29JUN26 15.50 C 0.00 0.00 0.00 4.38 -0.73 0 0 81 0
29JUN26 16.00 C 0.00 0.00 0.00 3.90 -0.74 24 0 161 0
29JUN26 16.50 C 0.00 0.00 0.00 3.45 -0.72 30 0 60 0
29JUN26 17.00 C 0.00 0.00 0.00 3.10 -0.68 37 0 2,250 0
29JUN26 17.50 C 0.00 0.00 0.00 2.70 -0.65 37 0 93 0
29JUN26 18.00 C 0.00 0.00 0.00 2.32 -0.62 37 0 36 0
29JUN26 18.50 C 0.00 0.00 0.00 1.98 -0.57 37 0 297 0
29JUN26 19.00 C 1.75 1.75 1.75 1.68 -0.52 37 1 525 0
29JUN26 19.50 C 0.00 0.00 0.00 1.40 -0.48 37 0 137 0
29JUN26 20.00 C 1.09 1.09 1.09 1.16 -0.42 37 1 2,063 0
29JUN26 21.00 C 0.76 0.76 0.76 0.77 -0.33 37 30 1,476 +30
29JUN26 22.00 C 0.48 0.51 0.47 0.50 -0.24 37 24 3,142 -16
29JUN26 23.00 C 0.29 0.30 0.29 0.31 -0.18 37 90 1,003 +80
29JUN26 24.00 C 0.19 0.19 0.19 0.19 -0.12 37 80 240 +80
29JUN26 25.00 C 0.00 0.00 0.00 0.11 -0.08 37 0 1,564 0
29JUN26 26.00 C 0.00 0.00 0.00 0.06 -0.05 37 0 167 0
29JUN26 27.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 165 0
29JUN26 28.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 432 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 183 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 40 0 10 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.05 -0.64 38 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.63 -0.62 38 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.23 -0.58 37 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.86 -0.61 38 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.51 -0.58 37 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.20 -0.54 38 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.92 -0.49 38 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.66 -0.46 38 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.43 -0.41 38 0 95 0
30JUL26 21.00 C 1.04 1.04 1.04 1.04 -0.33 38 30 262 +30
30JUL26 22.00 C 0.00 0.00 0.00 0.75 -0.28 38 0 323 0
30JUL26 23.00 C 0.00 0.00 0.00 0.52 -0.22 38 0 76 0
30JUL26 24.00 C 0.00 0.00 0.00 0.36 -0.16 38 0 30 0
30JUL26 25.00 C 0.28 0.28 0.28 0.24 -0.12 38 7 67 0
30JUL26 26.00 C 0.00 0.00 0.00 0.16 -0.09 38 0 60 0
30JUL26 27.00 C 0.00 0.00 0.00 0.11 -0.06 38 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.07 -0.04 38 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 6 0
29SEP26 12.00 C 0.00 0.00 0.00 7.88 -0.76 0 0 1 0
29SEP26 12.50 C 0.00 0.00 0.00 7.40 -0.75 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.89 -0.77 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.41 -0.77 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.93 -0.72 35 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.44 -0.74 33 0 10 0
29SEP26 15.00 C 0.00 0.00 0.00 5.03 -0.66 36 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.61 -0.65 36 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.23 -0.60 37 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.94 -0.62 39 0 41 0
29SEP26 17.00 C 0.00 0.00 0.00 3.59 -0.58 39 0 462 0
29SEP26 17.50 C 0.00 0.00 0.00 3.26 -0.59 39 0 45 0
29SEP26 18.00 C 0.00 0.00 0.00 2.96 -0.56 39 0 6 0
29SEP26 18.50 C 0.00 0.00 0.00 2.67 -0.54 39 0 4 0
29SEP26 19.00 C 0.00 0.00 0.00 2.42 -0.50 39 0 106 0
29SEP26 19.50 C 0.00 0.00 0.00 2.10 -0.54 38 0 422 0
29SEP26 20.00 C 0.00 0.00 0.00 1.90 -0.42 38 0 809 0
29SEP26 21.00 C 0.00 0.00 0.00 1.52 -0.37 39 0 8,876 0
29SEP26 22.00 C 0.00 0.00 0.00 1.20 -0.33 39 0 3,054 0
29SEP26 23.00 C 0.00 0.00 0.00 0.94 -0.28 39 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.73 -0.23 39 0 148 0
29SEP26 25.00 C 0.00 0.00 0.00 0.60 -0.18 40 0 39 0
29SEP26 26.00 C 0.45 0.45 0.45 0.47 -0.15 40 5 6,065 +5
29SEP26 27.00 C 0.00 0.00 0.00 0.35 -0.14 40 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.27 -0.11 40 0 47 0
29SEP26 29.00 C 0.00 0.00 0.00 0.21 -0.09 40 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.15 -0.08 39 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.12 -0.05 40 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 7 0
30DEC26 12.50 C 0.00 0.00 0.00 7.47 -0.74 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 7.03 -0.72 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 6.60 -0.71 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 6.18 -0.70 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.79 -0.67 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.40 -0.49 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.89 -0.62 35 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.54 -0.62 36 0 17 0
30DEC26 16.50 C 0.00 0.00 0.00 4.23 -0.58 36 0 20 0
30DEC26 17.00 C 0.00 0.00 0.00 4.04 -0.45 39 0 1 0
30DEC26 17.50 C 0.00 0.00 0.00 3.74 -0.44 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.46 -0.42 39 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 3.19 -0.42 39 0 0 0
30DEC26 19.00 C 3.00 3.00 3.00 2.86 -0.48 37 1 31 +1
30DEC26 19.50 C 0.00 0.00 0.00 2.62 -0.57 37 0 80 0
30DEC26 20.00 C 0.00 0.00 0.00 2.42 -0.44 38 0 61 0
30DEC26 21.00 C 0.00 0.00 0.00 2.03 -0.41 38 0 3,054 0
30DEC26 22.00 C 0.00 0.00 0.00 1.71 -0.35 38 0 490 0
30DEC26 23.00 C 1.43 1.43 1.43 1.45 -0.29 38 2 18 0
30DEC26 24.00 C 0.00 0.00 0.00 1.22 -0.25 39 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.01 -0.25 39 0 18 0
30DEC26 26.00 C 0.00 0.00 0.00 0.86 -0.22 39 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.71 -0.20 39 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.58 -0.18 39 0 300 0
30DEC26 29.00 C 0.00 0.00 0.00 0.48 -0.15 39 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.40 -0.12 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.32 -0.11 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.27 -0.08 39 0 11 0
30MAR27 14.50 C 0.00 0.00 0.00 6.11 -0.64 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.76 -0.61 39 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.41 -0.62 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.10 -0.58 40 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.79 -0.56 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.49 -0.40 40 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.09 -0.50 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.82 -0.50 38 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.58 -0.47 38 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.35 -0.44 38 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.12 -0.44 38 0 0 0
30MAR27 20.00 C 2.83 2.83 2.83 2.92 -0.41 38 14 15 0
30MAR27 21.00 C 0.00 0.00 0.00 2.54 -0.38 39 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 2.21 -0.36 39 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.91 -0.33 39 0 5 0
30MAR27 24.00 C 0.00 0.00 0.00 1.66 -0.30 39 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.43 -0.29 39 0 32 0
30MAR27 26.00 C 1.24 1.24 1.24 1.25 -0.29 39 13 13 +13
30MAR27 27.00 C 0.00 0.00 0.00 1.13 -0.21 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.92 -0.23 39 0 35 0
30MAR27 29.00 C 0.00 0.00 0.00 0.80 -0.18 39 0 0 0
30MAR27 30.00 C 0.74 0.76 0.74 0.72 -0.14 40 32 33 +32
30MAR27 31.00 C 0.00 0.00 0.00 0.60 -0.15 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.53 -0.11 40 0 12 0
TOTAL CALL 1,506 52,116 +777
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 68 0 33 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 210 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 227 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 781 0
29APR26 18.50 P 0.08 0.08 0.08 0.03 +0.02 37 10 395 -10
29APR26 19.00 P 0.00 0.00 0.00 0.10 +0.07 38 0 691 0
29APR26 19.50 P 0.31 0.35 0.24 0.23 +0.14 37 27 569 +4
29APR26 20.00 P 0.46 0.62 0.46 0.46 +0.26 37 7 1,370 +1
29APR26 21.00 P 1.14 1.50 1.14 1.23 +0.57 40 29 899 -24
29APR26 22.00 P 0.00 0.00 0.00 2.16 +0.70 0 0 797 0
29APR26 23.00 P 0.00 0.00 0.00 3.16 +0.76 0 0 559 0
29APR26 24.00 P 0.00 0.00 0.00 4.16 +0.76 0 0 0 -14
29APR26 25.00 P 0.00 0.00 0.00 5.26 +0.84 121 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.16 +0.72 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.16 +0.75 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.16 +0.76 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.16 +0.70 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.16 +0.76 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.16 +0.76 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 12.16 +0.73 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 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 0.03 +0.02 38 0 11 0
28MAY26 16.50 P 0.09 0.09 0.09 0.05 +0.02 37 30 38 +30
28MAY26 17.00 P 0.16 0.16 0.15 0.08 +0.03 36 10 89 0
28MAY26 17.50 P 0.21 0.21 0.21 0.14 +0.06 36 80 251 +80
28MAY26 18.00 P 0.30 0.30 0.27 0.23 +0.10 36 70 278 +31
28MAY26 18.50 P 0.42 0.42 0.39 0.36 +0.15 37 3 185 +1
28MAY26 19.00 P 0.00 0.00 0.00 0.52 +0.20 37 0 738 0
28MAY26 19.50 P 0.80 0.80 0.72 0.72 +0.26 36 52 162 -29
28MAY26 20.00 P 0.99 1.08 0.97 0.96 +0.33 36 38 372 0
28MAY26 21.00 P 1.50 1.61 1.50 1.58 +0.42 36 158 502 +25
28MAY26 22.00 P 0.00 0.00 0.00 2.36 +0.56 36 0 1,175 0
28MAY26 23.00 P 0.00 0.00 0.00 3.24 +0.65 36 0 418 0
28MAY26 24.00 P 0.00 0.00 0.00 4.28 +0.80 47 0 116 0
28MAY26 25.00 P 0.00 0.00 0.00 5.26 +0.78 53 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 6.16 +0.72 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.16 +0.75 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.16 +0.76 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.16 +0.70 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.16 +0.76 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.16 +0.76 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 12.16 +0.73 0 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 112 0
29JUN26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 140 0
29JUN26 12.50 P 0.00 0.00 0.00 0.01 0.00 45 0 173 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 41 0 84 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 38 0 94 0
29JUN26 14.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 273 0
29JUN26 14.50 P 0.00 0.00 0.00 0.03 +0.01 37 0 465 0
29JUN26 15.00 P 0.10 0.10 0.10 0.06 +0.03 38 20 446 0
29JUN26 15.50 P 0.15 0.15 0.15 0.09 +0.04 37 2 561 -2
29JUN26 16.00 P 0.19 0.20 0.19 0.14 +0.06 37 7 1,928 +3
29JUN26 16.50 P 0.00 0.00 0.00 0.21 +0.08 37 0 333 0
29JUN26 17.00 P 0.34 0.37 0.34 0.30 +0.11 37 2 3,742 +2
29JUN26 17.50 P 0.00 0.00 0.00 0.42 +0.14 37 0 1,090 0
29JUN26 18.00 P 0.60 0.60 0.60 0.57 +0.18 38 2 362 +2
29JUN26 18.50 P 0.00 0.00 0.00 0.75 +0.23 38 0 483 0
29JUN26 19.00 P 0.93 0.93 0.93 0.95 +0.26 37 4 395 +3
29JUN26 19.50 P 1.23 1.23 1.23 1.18 +0.31 37 1 415 0
29JUN26 20.00 P 1.51 1.51 1.51 1.44 +0.35 37 30 2,160 0
29JUN26 21.00 P 2.09 2.09 2.09 2.07 +0.45 37 18 1,841 0
29JUN26 22.00 P 0.00 0.00 0.00 2.81 +0.52 37 0 287 0
29JUN26 23.00 P 0.00 0.00 0.00 3.63 +0.59 37 0 326 0
29JUN26 24.00 P 0.00 0.00 0.00 4.65 +0.67 44 0 34 0
29JUN26 25.00 P 0.00 0.00 0.00 5.60 +0.71 47 0 25 0
29JUN26 26.00 P 0.00 0.00 0.00 6.41 +0.63 39 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 7.40 +0.63 42 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 8.38 +0.65 43 0 200 0
29JUN26 29.00 P 0.00 0.00 0.00 9.36 +0.65 44 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 10.35 +0.59 45 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 11.32 +0.57 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 12.32 +0.75 38 0 0 0
30JUL26 16.00 P 0.29 0.29 0.29 0.27 +0.09 38 8 37 +8
30JUL26 16.50 P 0.00 0.00 0.00 0.37 +0.11 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.49 +0.14 38 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.63 +0.17 38 0 34 0
30JUL26 18.00 P 0.00 0.00 0.00 0.79 +0.20 38 0 6 0
30JUL26 18.50 P 1.03 1.03 1.03 0.99 +0.24 38 14 16 +12
30JUL26 19.00 P 0.00 0.00 0.00 1.20 +0.27 38 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 1.44 +0.31 38 0 49 0
30JUL26 20.00 P 1.76 1.76 1.76 1.70 +0.35 37 1 99 +1
30JUL26 21.00 P 0.00 0.00 0.00 2.33 +0.43 37 0 233 0
30JUL26 22.00 P 0.00 0.00 0.00 3.03 +0.49 37 0 20 0
30JUL26 23.00 P 0.00 0.00 0.00 3.82 +0.46 37 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 4.73 +0.56 40 0 30 0
30JUL26 25.00 P 0.00 0.00 0.00 5.60 +0.56 40 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.59 +0.65 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.54 +0.69 45 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 8.45 +0.67 44 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.42 +0.67 44 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.40 +0.64 46 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.39 +0.64 48 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.38 +0.70 50 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.05 +0.01 40 0 99 0
29SEP26 12.50 P 0.00 0.00 0.00 0.07 +0.02 40 0 29 0
29SEP26 13.00 P 0.18 0.18 0.18 0.10 +0.02 40 2 228 0
29SEP26 13.50 P 0.23 0.23 0.23 0.14 +0.03 40 1 3 +1
29SEP26 14.00 P 0.28 0.29 0.28 0.20 +0.05 40 2 56 0
29SEP26 14.50 P 0.00 0.00 0.00 0.27 +0.07 40 0 17 0
29SEP26 15.00 P 0.00 0.00 0.00 0.35 +0.08 40 0 2 0
29SEP26 15.50 P 0.00 0.00 0.00 0.45 +0.10 40 0 26 0
29SEP26 16.00 P 0.56 0.56 0.56 0.57 +0.12 40 1 346 +1
29SEP26 16.50 P 0.00 0.00 0.00 0.71 +0.14 40 0 663 0
29SEP26 17.00 P 0.00 0.00 0.00 0.87 +0.17 40 0 524 0
29SEP26 17.50 P 0.00 0.00 0.00 1.04 +0.18 40 0 41 0
29SEP26 18.00 P 0.00 0.00 0.00 1.25 +0.22 40 1 49 0
29SEP26 18.50 P 0.00 0.00 0.00 1.46 +0.24 40 0 67 0
29SEP26 19.00 P 0.00 0.00 0.00 1.71 +0.27 40 0 74 0
29SEP26 19.50 P 2.08 2.08 2.08 1.97 +0.30 40 30 703 +30
29SEP26 20.00 P 0.00 0.00 0.00 2.26 +0.33 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 2.89 +0.40 41 0 3,547 0
29SEP26 22.00 P 0.00 0.00 0.00 3.58 +0.45 42 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 4.33 +0.49 42 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.14 +0.54 43 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.01 +0.60 44 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.90 +0.63 45 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.82 +0.65 47 0 100 0
29SEP26 28.00 P 0.00 0.00 0.00 8.77 +0.68 48 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.75 +0.71 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.70 +0.70 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.66 +0.68 54 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.62 +0.66 55 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.18 +0.03 39 0 86 0
30DEC26 13.00 P 0.00 0.00 0.00 0.24 +0.05 39 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 0.31 +0.06 39 0 74 0
30DEC26 14.00 P 0.00 0.00 0.00 0.39 +0.06 39 0 12 0
30DEC26 14.50 P 0.00 0.00 0.00 0.50 +0.09 39 0 2 0
30DEC26 15.00 P 0.00 0.00 0.00 0.61 +0.10 39 0 57 0
30DEC26 15.50 P 0.00 0.00 0.00 0.74 +0.12 39 0 20 0
30DEC26 16.00 P 0.00 0.00 0.00 0.89 +0.14 39 0 21 0
30DEC26 16.50 P 0.00 0.00 0.00 1.06 +0.16 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.24 +0.18 40 0 6 0
30DEC26 17.50 P 0.00 0.00 0.00 1.44 +0.20 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 1.66 +0.23 40 0 4,723 0
30DEC26 18.50 P 1.99 1.99 1.99 1.89 +0.24 40 30 140 +30
30DEC26 19.00 P 0.00 0.00 0.00 2.15 +0.28 40 0 20 0
30DEC26 19.50 P 0.00 0.00 0.00 2.41 +0.28 40 0 460 0
30DEC26 20.00 P 0.00 0.00 0.00 2.71 +0.32 40 0 171 0
30DEC26 21.00 P 0.00 0.00 0.00 3.32 +0.36 40 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 4.00 +0.41 41 0 170 0
30DEC26 23.00 P 0.00 0.00 0.00 4.73 +0.46 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.50 +0.49 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.32 +0.53 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 7.18 +0.58 43 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.06 +0.60 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.97 +0.63 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.90 +0.65 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.86 +0.68 48 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 11.66 +0.53 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.72 +0.63 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.75 +0.14 40 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.90 +0.18 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 +0.16 40 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.23 +0.19 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.41 +0.20 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.61 +0.22 40 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 1.82 +0.24 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.06 +0.26 40 0 1 0
30MAR27 18.50 P 0.00 0.00 0.00 2.31 +0.29 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.58 +0.32 41 0 8 0
30MAR27 19.50 P 0.00 0.00 0.00 2.84 +0.32 41 0 0 0
30MAR27 20.00 P 3.22 3.22 3.22 3.14 +0.36 41 30 50 +30
30MAR27 21.00 P 0.00 0.00 0.00 3.75 +0.39 41 0 45 0
30MAR27 22.00 P 0.00 0.00 0.00 4.40 +0.42 41 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 5.13 +0.46 42 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 5.89 +0.51 42 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.67 +0.53 42 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.28 +0.35 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.11 +0.35 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.97 +0.36 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.90 +0.65 41 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.05 +0.66 46 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 11.66 +0.53 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.72 +0.63 43 0 0 0
TOTAL PUT 720 47,234 +216
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LNK - LINK REIT CLOSING PRICE HK$ 38.84
29APR26 25.00 C 0.00 0.00 0.00 13.85 -0.20 100 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 12.85 -0.20 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 11.85 -0.20 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 10.85 -0.20 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 9.85 -0.20 0 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 8.85 -0.20 0 0 3 0
29APR26 31.00 C 0.00 0.00 0.00 7.85 -0.20 0 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 6.85 -0.20 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 5.85 -0.20 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 4.85 -0.21 0 0 113 0
29APR26 35.00 C 0.00 0.00 0.00 3.85 -0.21 0 0 273 0
29APR26 36.00 C 0.00 0.00 0.00 2.85 -0.21 0 0 374 0
29APR26 37.00 C 1.74 1.81 1.74 1.89 -0.21 25 4 823 -4
29APR26 38.00 C 1.20 1.20 0.78 0.95 -0.18 19 12 910 -7
29APR26 39.00 C 0.20 0.28 0.20 0.27 -0.10 16 100 1,140 -34
29APR26 40.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 745 0
29APR26 41.00 C 0.02 0.02 0.02 0.01 0.00 21 11 741 -11
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 239 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 36 0 149 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 83 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 49 0 25 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 0 33 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 125 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 129 0
28MAY26 26.00 C 0.00 0.00 0.00 12.90 -0.20 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 11.88 -0.22 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 10.90 -0.21 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 9.90 -0.21 0 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 8.91 -0.20 29 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 7.91 -0.18 0 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 6.91 -0.20 0 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 5.92 -0.20 21 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 4.92 -0.21 17 0 20 0
28MAY26 35.00 C 0.00 0.00 0.00 3.95 -0.20 19 0 48 0
28MAY26 36.00 C 0.00 0.00 0.00 3.01 -0.19 18 0 165 0
28MAY26 37.00 C 0.00 0.00 0.00 2.21 -0.14 20 0 322 0
28MAY26 38.00 C 0.00 0.00 0.00 1.46 -0.17 19 0 452 0
28MAY26 39.00 C 0.88 0.88 0.83 0.88 -0.12 19 138 526 -31
28MAY26 40.00 C 0.44 0.45 0.44 0.49 -0.08 19 32 1,185 0
28MAY26 41.00 C 0.23 0.25 0.21 0.24 -0.06 18 78 581 +78
28MAY26 42.00 C 0.00 0.00 0.00 0.11 -0.03 18 0 218 0
28MAY26 43.00 C 0.06 0.06 0.06 0.05 -0.01 19 16 270 +16
28MAY26 44.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 60 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 28 0 20 0
29JUN26 25.00 C 0.00 0.00 0.00 13.93 -0.20 34 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 12.90 -0.23 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 11.88 -0.26 0 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 10.90 -0.24 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 9.94 -0.21 0 0 1 0
29JUN26 30.00 C 0.00 0.00 0.00 8.91 -0.24 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 7.91 -0.18 0 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 6.96 -0.20 20 0 19 0
29JUN26 33.00 C 0.00 0.00 0.00 5.97 -0.20 19 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 5.00 -0.19 19 0 275 0
29JUN26 35.00 C 4.02 4.07 4.00 4.06 -0.19 19 120 1,027 +98
29JUN26 36.00 C 0.00 0.00 0.00 3.18 -0.18 19 0 782 0
29JUN26 37.00 C 2.41 2.41 2.41 2.41 -0.18 20 15 928 +15
29JUN26 38.00 C 0.00 0.00 0.00 1.76 -0.14 20 0 2,546 0
29JUN26 39.00 C 1.14 1.14 1.14 1.19 -0.12 20 15 883 0
29JUN26 40.00 C 0.71 0.76 0.69 0.77 -0.09 20 54 933 +54
29JUN26 41.00 C 0.50 0.50 0.48 0.47 -0.06 20 24 871 0
29JUN26 42.00 C 0.00 0.00 0.00 0.27 -0.04 19 0 586 0
29JUN26 43.00 C 0.00 0.00 0.00 0.15 -0.02 20 0 491 0
29JUN26 44.00 C 0.00 0.00 0.00 0.08 -0.01 20 0 584 0
29JUN26 45.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 416 0
29JUN26 46.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 471 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 20 0 156 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 0.00 22 0 62 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 24 0 88 0
29JUN26 50.00 C 0.00 0.00 0.00 0.01 0.00 25 0 52 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 30 0 33 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 33 0 62 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 37 0 102 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 40 0 136 0
30JUL26 27.00 C 0.00 0.00 0.00 11.88 -0.26 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.90 -0.24 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.94 -0.21 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.91 -0.24 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.91 -0.24 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 6.96 -0.20 19 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.98 -0.20 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 5.02 -0.19 20 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 4.10 -0.19 20 0 75 0
30JUL26 36.00 C 0.00 0.00 0.00 3.25 -0.18 20 0 120 0
30JUL26 37.00 C 2.50 2.50 2.35 2.51 -0.15 20 105 380 +90
30JUL26 38.00 C 1.75 1.75 1.75 1.86 -0.15 20 5 90 +5
30JUL26 39.00 C 1.30 1.30 1.30 1.35 -0.12 20 15 107 +15
30JUL26 40.00 C 0.00 0.00 0.00 0.94 -0.09 20 0 155 0
30JUL26 41.00 C 0.62 0.62 0.62 0.63 -0.05 20 3 40 +3
30JUL26 42.00 C 0.00 0.00 0.00 0.41 -0.05 20 0 10 0
30JUL26 43.00 C 0.00 0.00 0.00 0.26 -0.03 20 0 111 0
30JUL26 44.00 C 0.00 0.00 0.00 0.16 -0.02 20 0 45 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 -0.01 20 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.93 -0.20 29 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.90 -0.23 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.88 -0.26 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.90 -0.24 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.94 -0.21 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.91 -0.24 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.98 -0.17 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.97 -0.20 20 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 6.00 -0.19 20 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.06 -0.19 19 0 35 0
29SEP26 35.00 C 0.00 0.00 0.00 4.18 -0.18 19 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 3.38 -0.16 19 0 188 0
29SEP26 37.00 C 0.00 0.00 0.00 2.67 -0.15 19 0 81 0
29SEP26 38.00 C 0.00 0.00 0.00 2.14 -0.07 20 0 75 0
29SEP26 39.00 C 0.00 0.00 0.00 1.64 -0.11 20 0 78 0
29SEP26 40.00 C 0.00 0.00 0.00 1.24 -0.09 20 0 59 0
29SEP26 41.00 C 0.00 0.00 0.00 0.92 -0.07 20 0 35 0
29SEP26 42.00 C 0.00 0.00 0.00 0.68 -0.05 20 0 77 0
29SEP26 43.00 C 0.00 0.00 0.00 0.49 -0.05 20 0 108 0
29SEP26 44.00 C 0.00 0.00 0.00 0.35 -0.04 20 0 276 0
29SEP26 45.00 C 0.00 0.00 0.00 0.25 -0.03 20 0 221 0
29SEP26 46.00 C 0.24 0.24 0.24 0.17 -0.03 19 2 63 0
29SEP26 47.00 C 0.00 0.00 0.00 0.12 -0.02 19 0 22 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 -0.01 19 0 21 0
29SEP26 49.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 13 0
29SEP26 50.00 C 0.00 0.00 0.00 0.04 -0.01 20 0 67 0
29SEP26 52.50 C 0.00 0.00 0.00 0.02 0.00 21 0 27 0
30DEC26 25.00 C 0.00 0.00 0.00 13.93 -0.20 28 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.90 -0.23 0 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.88 -0.26 0 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.90 -0.24 0 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.94 -0.21 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.93 -0.23 0 0 3 0
30DEC26 31.00 C 0.00 0.00 0.00 7.98 -0.21 21 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 7.06 -0.19 22 0 46 0
30DEC26 33.00 C 0.00 0.00 0.00 6.17 -0.19 22 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 5.36 -0.17 22 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.61 -0.16 22 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 3.95 -0.15 22 0 109 0
30DEC26 37.00 C 0.00 0.00 0.00 3.37 -0.03 22 0 61 0
30DEC26 38.00 C 0.00 0.00 0.00 2.77 -0.11 21 0 110 0
30DEC26 39.00 C 0.00 0.00 0.00 2.33 -0.10 21 0 100 0
30DEC26 40.00 C 0.00 0.00 0.00 1.96 -0.09 21 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 1.63 -0.08 21 0 80 0
30DEC26 42.00 C 0.00 0.00 0.00 1.34 -0.07 21 0 110 0
30DEC26 43.00 C 0.00 0.00 0.00 1.11 -0.06 21 0 159 0
30DEC26 44.00 C 0.00 0.00 0.00 0.91 -0.05 21 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 0.73 -0.05 21 0 44 0
30DEC26 46.00 C 0.00 0.00 0.00 0.60 -0.04 21 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 0.50 -0.01 22 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 0.39 -0.02 22 0 43 0
30MAR27 26.00 C 0.00 0.00 0.00 12.90 -0.23 0 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.88 -0.26 0 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.90 -0.24 0 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.94 -0.21 0 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.93 -0.24 0 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.98 -0.23 18 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 7.15 -0.10 20 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 6.33 -0.11 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.58 -0.08 21 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.89 -0.06 20 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.27 -0.05 20 0 17 0
30MAR27 37.00 C 0.00 0.00 0.00 3.72 +0.08 20 0 6 0
30MAR27 38.00 C 0.00 0.00 0.00 3.13 0.00 20 0 187 0
30MAR27 39.00 C 0.00 0.00 0.00 2.69 0.00 20 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 2.31 +0.01 20 0 17 0
30MAR27 41.00 C 0.00 0.00 0.00 1.96 +0.02 20 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 1.67 +0.02 20 0 32 0
30MAR27 43.00 C 0.00 0.00 0.00 1.41 +0.03 20 0 21 0
30MAR27 44.00 C 0.00 0.00 0.00 1.18 +0.03 20 0 34 0
30MAR27 45.00 C 0.00 0.00 0.00 0.99 +0.03 20 0 28 0
30MAR27 46.00 C 0.00 0.00 0.00 0.82 +0.03 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.70 +0.04 20 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 0.59 +0.03 21 0 16 0
TOTAL CALL 749 25,550 +287
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 114 0 90 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 104 0 75 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 94 0 35 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 84 0 55 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 74 0 116 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 65 0 181 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 56 0 318 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 47 0 450 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 37 0 889 0
29APR26 36.00 P 0.03 0.03 0.03 0.01 0.00 28 6 725 -6
29APR26 37.00 P 0.04 0.04 0.03 0.01 0.00 19 143 771 -24
29APR26 38.00 P 0.09 0.14 0.09 0.07 +0.02 17 69 456 +22
29APR26 39.00 P 0.40 0.61 0.40 0.41 +0.09 16 38 219 +38
29APR26 40.00 P 1.38 1.42 1.38 1.18 +0.15 16 25 108 +1
29APR26 41.00 P 0.00 0.00 0.00 2.16 +0.20 0 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 3.16 +0.20 0 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 4.16 +0.20 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 5.16 +0.20 0 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 6.16 +0.20 0 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 7.16 0.00 0 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 8.27 +0.16 93 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 9.27 +0.21 101 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 52 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 0.00 0.00 0.00 0.01 0.00 23 0 134 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 19 0 286 0
28MAY26 35.00 P 0.06 0.07 0.06 0.03 0.00 18 15 513 0
28MAY26 36.00 P 0.15 0.16 0.14 0.10 +0.02 19 27 418 +6
28MAY26 37.00 P 0.30 0.30 0.26 0.24 +0.02 19 32 875 -12
28MAY26 38.00 P 0.51 0.63 0.51 0.50 +0.03 18 146 1,297 +34
28MAY26 39.00 P 1.00 1.04 1.00 0.93 +0.08 18 21 245 -20
28MAY26 40.00 P 1.75 1.75 1.75 1.53 +0.12 18 1 204 +1
28MAY26 41.00 P 0.00 0.00 0.00 2.33 +0.09 18 0 51 0
28MAY26 42.00 P 0.00 0.00 0.00 3.21 +0.18 18 0 50 0
28MAY26 43.00 P 0.00 0.00 0.00 4.16 +0.19 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 5.16 +0.05 0 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 6.16 +0.02 0 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 7.16 0.00 0 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 8.27 +0.07 41 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 9.27 +0.04 44 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 28 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 0.00 19 0 644 0
29JUN26 32.00 P 0.00 0.00 0.00 0.03 0.00 19 0 629 0
29JUN26 33.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 459 0
29JUN26 34.00 P 0.23 0.25 0.23 0.16 +0.01 19 19 790 0
29JUN26 35.00 P 0.34 0.36 0.34 0.33 +0.03 20 4 920 +1
29JUN26 36.00 P 0.00 0.00 0.00 0.58 +0.04 19 0 910 0
29JUN26 37.00 P 0.00 0.00 0.00 0.93 +0.06 19 0 571 0
29JUN26 38.00 P 1.45 1.45 1.43 1.40 +0.08 19 8 577 +8
29JUN26 39.00 P 1.97 1.97 1.97 1.98 +0.12 18 5 254 +5
29JUN26 40.00 P 2.85 2.88 2.77 2.67 +0.14 18 90 640 +90
29JUN26 41.00 P 0.00 0.00 0.00 3.56 +0.21 19 0 92 0
29JUN26 42.00 P 0.00 0.00 0.00 4.44 +0.18 19 0 81 0
29JUN26 43.00 P 0.00 0.00 0.00 5.36 +0.18 19 0 27 0
29JUN26 44.00 P 0.00 0.00 0.00 6.32 +0.04 19 0 126 0
29JUN26 45.00 P 0.00 0.00 0.00 7.29 0.00 19 0 150 0
29JUN26 46.00 P 0.00 0.00 0.00 8.34 +0.09 26 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 9.30 -0.04 25 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 10.45 +0.10 37 0 1 0
29JUN26 49.00 P 0.00 0.00 0.00 11.25 -0.05 0 0 0 0
29JUN26 50.00 P 0.00 0.00 0.00 12.22 0.00 0 0 19 0
29JUN26 52.50 P 0.00 0.00 0.00 14.74 +0.03 0 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 17.23 +0.06 0 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 19.72 +0.05 0 0 3 0
29JUN26 60.00 P 0.00 0.00 0.00 22.21 +0.12 0 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 23 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 0.00 20 0 1 0
30JUL26 31.00 P 0.00 0.00 0.00 0.05 +0.01 21 0 52 0
30JUL26 32.00 P 0.00 0.00 0.00 0.10 +0.01 20 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.18 +0.01 20 0 229 0
30JUL26 34.00 P 0.38 0.38 0.38 0.33 +0.03 20 15 228 +15
30JUL26 35.00 P 0.00 0.00 0.00 0.54 +0.04 20 0 376 0
30JUL26 36.00 P 0.00 0.00 0.00 0.82 +0.05 20 0 728 0
30JUL26 37.00 P 1.19 1.25 1.19 1.20 +0.07 20 30 634 +30
30JUL26 38.00 P 1.69 1.76 1.69 1.68 +0.10 20 60 703 +21
30JUL26 39.00 P 0.00 0.00 0.00 2.27 +0.12 19 0 16 0
30JUL26 40.00 P 3.09 3.09 3.09 2.94 +0.14 19 15 240 +15
30JUL26 41.00 P 0.00 0.00 0.00 3.75 +0.22 20 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 4.59 +0.17 20 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.47 +0.18 20 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.39 0.00 20 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.40 +0.10 23 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.38 +0.03 24 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.38 +0.03 26 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.45 +0.10 31 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 0.04 +0.01 20 0 53 0
29SEP26 30.00 P 0.05 0.05 0.05 0.07 +0.01 20 10 108 -2
29SEP26 31.00 P 0.00 0.00 0.00 0.12 0.00 19 0 198 0
29SEP26 32.00 P 0.00 0.00 0.00 0.21 +0.01 19 0 470 0
29SEP26 33.00 P 0.00 0.00 0.00 0.35 +0.02 20 0 221 0
29SEP26 34.00 P 0.00 0.00 0.00 0.54 +0.03 20 0 141 0
29SEP26 35.00 P 0.00 0.00 0.00 0.78 +0.04 19 0 589 0
29SEP26 36.00 P 0.00 0.00 0.00 1.10 +0.06 19 0 171 0
29SEP26 37.00 P 0.00 0.00 0.00 1.50 +0.09 19 0 476 0
29SEP26 38.00 P 0.00 0.00 0.00 1.99 +0.11 19 0 70 0
29SEP26 39.00 P 0.00 0.00 0.00 2.55 +0.11 19 0 15 0
29SEP26 40.00 P 0.00 0.00 0.00 3.26 +0.13 19 0 79 0
29SEP26 41.00 P 0.00 0.00 0.00 3.98 +0.14 19 0 32 0
29SEP26 42.00 P 0.00 0.00 0.00 4.77 +0.16 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.61 +0.17 19 0 3 0
29SEP26 44.00 P 0.00 0.00 0.00 6.49 -0.02 19 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.41 -0.02 19 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.38 -0.01 20 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.41 +0.06 23 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.45 +0.10 26 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.37 +0.07 25 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.31 +0.02 24 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 14.82 +0.11 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.02 0.00 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 0.00 22 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.12 +0.01 22 0 88 0
30DEC26 29.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 84 0
30DEC26 30.00 P 0.00 0.00 0.00 0.28 +0.01 22 0 319 0
30DEC26 31.00 P 0.00 0.00 0.00 0.42 +0.02 22 0 133 0
30DEC26 32.00 P 0.00 0.00 0.00 0.59 +0.02 22 0 205 0
30DEC26 33.00 P 0.00 0.00 0.00 0.82 +0.04 22 0 94 0
30DEC26 34.00 P 0.00 0.00 0.00 1.10 +0.05 22 0 233 0
30DEC26 35.00 P 1.62 1.62 1.62 1.43 +0.06 22 5 344 -5
30DEC26 36.00 P 0.00 0.00 0.00 1.82 +0.06 22 0 119 0
30DEC26 37.00 P 0.00 0.00 0.00 2.29 +0.08 22 0 54 0
30DEC26 38.00 P 3.17 3.17 3.17 2.80 +0.09 22 4 30 -4
30DEC26 39.00 P 0.00 0.00 0.00 3.37 +0.10 22 0 29 0
30DEC26 40.00 P 4.50 4.50 4.50 3.90 +0.11 22 2 9 0
30DEC26 41.00 P 0.00 0.00 0.00 4.58 +0.13 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 5.29 +0.13 22 0 1 0
30DEC26 43.00 P 0.00 0.00 0.00 6.07 -0.03 22 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 6.88 -0.04 22 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 7.95 +0.17 24 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 8.86 +0.18 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.78 +0.18 26 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.74 +0.19 27 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.11 +0.02 21 0 48 0
30MAR27 28.00 P 0.00 0.00 0.00 0.17 +0.03 21 0 5 0
30MAR27 29.00 P 0.00 0.00 0.00 0.26 +0.05 21 0 18 0
30MAR27 30.00 P 0.00 0.00 0.00 0.38 +0.06 21 0 24 0
30MAR27 31.00 P 0.00 0.00 0.00 0.54 +0.09 21 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.73 +0.09 21 0 18 0
30MAR27 33.00 P 1.15 1.15 1.15 0.98 +0.12 21 10 17 +9
30MAR27 34.00 P 0.00 0.00 0.00 1.27 +0.13 21 0 49 0
30MAR27 35.00 P 0.00 0.00 0.00 1.62 +0.16 21 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 2.01 +0.16 21 0 37 0
30MAR27 37.00 P 2.79 2.79 2.79 2.48 +0.18 21 5 45 0
30MAR27 38.00 P 0.00 0.00 0.00 3.00 +0.20 21 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.56 +0.20 21 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 4.08 +0.10 20 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 4.73 +0.22 20 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 5.44 +0.23 20 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.19 +0.05 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 7.18 +0.24 22 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.04 +0.24 23 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 8.92 +0.23 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 9.84 +0.23 24 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.78 +0.23 25 0 0 0
TOTAL PUT 805 25,189 +223
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$ 89.55
29APR26 55.00 C 0.00 0.00 0.00 34.57 -0.26 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 32.07 -0.25 0 0 0 0
29APR26 60.00 C 0.00 0.00 0.00 29.57 -0.20 0 0 0 0
29APR26 62.50 C 0.00 0.00 0.00 27.07 -0.26 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 24.58 -0.25 86 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 22.08 -0.20 75 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 19.58 -0.20 64 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 17.08 -0.20 54 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 14.58 -0.20 43 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 12.08 -0.21 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 9.58 -0.21 0 0 40 0
29APR26 82.50 C 0.00 0.00 0.00 7.08 -0.21 0 0 115 0
29APR26 85.00 C 0.00 0.00 0.00 4.62 -0.22 22 0 393 0
29APR26 87.50 C 2.72 2.72 2.72 2.34 -0.38 21 2 383 -2
29APR26 90.00 C 0.62 0.91 0.62 0.84 -0.20 22 79 128 -6
29APR26 92.50 C 0.00 0.00 0.00 0.19 -0.11 23 0 209 0
29APR26 95.00 C 0.00 0.00 0.00 0.03 -0.03 23 0 90 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 27 0 78 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 35 0 205 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 34.69 -0.14 59 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 32.20 -0.12 55 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 29.71 -0.11 52 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 27.22 -0.11 48 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 24.73 -0.13 44 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 22.24 -0.12 40 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 19.77 -0.11 38 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 17.32 -0.12 36 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 14.78 -0.20 28 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 12.38 -0.20 28 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 10.09 -0.19 28 0 17 0
28MAY26 82.50 C 0.00 0.00 0.00 7.96 -0.17 29 0 45 0
28MAY26 85.00 C 6.06 6.06 6.06 5.87 -0.33 26 3 56 0
28MAY26 87.50 C 0.00 0.00 0.00 4.28 -0.13 27 0 77 0
28MAY26 90.00 C 2.64 2.64 2.63 3.00 -0.10 28 31 198 +25
28MAY26 92.50 C 1.68 1.68 1.68 2.00 -0.08 28 8 71 0
28MAY26 95.00 C 0.90 0.91 0.90 1.28 -0.06 28 4 128 +2
28MAY26 97.50 C 0.00 0.00 0.00 0.78 -0.04 28 0 145 0
28MAY26 100.00 C 0.00 0.00 0.00 0.46 -0.02 28 0 90 0
28MAY26 102.50 C 0.26 0.26 0.26 0.26 -0.02 28 10 60 0
28MAY26 105.00 C 0.00 0.00 0.00 0.15 -0.01 29 0 103 0
28MAY26 107.50 C 0.00 0.00 0.00 0.08 0.00 29 0 45 0
28MAY26 110.00 C 0.00 0.00 0.00 0.04 0.00 29 0 105 0
28MAY26 112.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 0.01 0.00 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 37.21 -0.10 63 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 34.72 -0.11 59 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 32.24 -0.10 57 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 29.74 -0.11 50 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 27.26 -0.11 48 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 24.77 -0.12 43 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 22.30 -0.11 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 19.85 -0.17 39 0 2 0
29JUN26 72.50 C 0.00 0.00 0.00 17.40 -0.16 36 0 2 0
29JUN26 75.00 C 0.00 0.00 0.00 14.79 -0.20 26 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 12.38 -0.20 26 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 10.09 -0.19 26 0 211 0
29JUN26 82.50 C 0.00 0.00 0.00 7.96 -0.17 26 0 243 0
29JUN26 85.00 C 0.00 0.00 0.00 5.95 -0.25 25 0 243 0
29JUN26 87.50 C 0.00 0.00 0.00 4.29 -0.31 25 0 160 0
29JUN26 90.00 C 0.00 0.00 0.00 3.01 -0.23 25 0 1,275 0
29JUN26 92.50 C 0.00 0.00 0.00 2.05 -0.19 26 0 197 0
29JUN26 95.00 C 0.00 0.00 0.00 1.30 -0.16 26 0 884 0
29JUN26 97.50 C 0.00 0.00 0.00 0.80 -0.12 25 0 181 0
29JUN26 100.00 C 0.73 0.73 0.73 0.48 -0.08 25 1 531 -1
29JUN26 102.50 C 0.00 0.00 0.00 0.28 -0.05 25 0 167 0
29JUN26 105.00 C 0.00 0.00 0.00 0.16 -0.03 25 0 69 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 4 0
29JUN26 110.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 905 0
29JUN26 112.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29JUN26 115.00 C 0.00 0.00 0.00 0.02 0.00 27 0 54 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 34.72 -0.12 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 32.24 -0.10 53 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 29.74 -0.11 48 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 27.26 -0.11 45 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 24.77 -0.12 41 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 22.30 -0.11 39 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 19.85 -0.17 37 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 17.40 -0.16 34 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 14.81 -0.21 26 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 12.43 -0.22 26 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 10.18 -0.21 26 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 8.11 -0.20 26 0 30 0
30JUL26 85.00 C 0.00 0.00 0.00 6.28 -0.21 26 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 4.77 -0.25 26 0 105 0
30JUL26 90.00 C 0.00 0.00 0.00 3.52 -0.23 26 0 45 0
30JUL26 92.50 C 0.00 0.00 0.00 2.60 -0.15 26 0 75 0
30JUL26 95.00 C 0.00 0.00 0.00 1.85 -0.12 26 0 26 0
30JUL26 97.50 C 0.00 0.00 0.00 1.30 -0.10 26 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 0.91 -0.07 26 0 15 0
30JUL26 102.50 C 0.00 0.00 0.00 0.63 -0.05 26 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 0.43 -0.03 26 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.29 -0.02 26 0 15 0
30JUL26 110.00 C 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.12 -0.01 26 0 4 0
29SEP26 55.00 C 0.00 0.00 0.00 34.72 -0.12 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 32.24 -0.10 47 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 29.74 -0.22 42 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 27.26 -0.11 40 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.77 -0.22 37 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 22.30 -0.22 34 0 1 0
29SEP26 70.00 C 0.00 0.00 0.00 19.85 -0.18 32 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 17.42 -0.17 30 0 4 0
29SEP26 75.00 C 0.00 0.00 0.00 14.91 -0.20 26 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.64 -0.20 26 0 173 0
29SEP26 80.00 C 0.00 0.00 0.00 10.54 -0.19 26 0 178 0
29SEP26 82.50 C 0.00 0.00 0.00 8.67 -0.17 26 0 15 0
29SEP26 85.00 C 0.00 0.00 0.00 7.05 -0.16 26 0 214 0
29SEP26 87.50 C 0.00 0.00 0.00 5.70 -0.17 26 0 202 0
29SEP26 90.00 C 0.00 0.00 0.00 4.65 -0.15 27 0 42 0
29SEP26 92.50 C 0.00 0.00 0.00 3.75 -0.10 27 0 3 0
29SEP26 95.00 C 0.00 0.00 0.00 2.97 -0.07 27 0 3 0
29SEP26 97.50 C 0.00 0.00 0.00 2.36 -0.06 27 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 1.86 -0.05 27 0 31 0
29SEP26 102.50 C 0.00 0.00 0.00 1.44 -0.04 27 0 17 0
29SEP26 105.00 C 0.00 0.00 0.00 1.11 -0.04 26 0 12 0
29SEP26 107.50 C 0.00 0.00 0.00 0.87 -0.02 26 0 28 0
29SEP26 110.00 C 0.00 0.00 0.00 0.64 -0.02 26 0 54 0
29SEP26 112.50 C 0.00 0.00 0.00 0.48 -0.02 26 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.37 -0.01 26 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.27 -0.01 26 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.72 -0.12 43 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.24 -0.10 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.74 -0.22 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 27.26 -0.11 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.77 -0.22 31 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.30 -0.22 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.89 -0.14 28 0 9 0
30DEC26 72.50 C 0.00 0.00 0.00 17.53 -0.11 27 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 15.14 -0.27 25 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 13.08 -0.30 25 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.23 -0.34 25 0 25 0
30DEC26 82.50 C 0.00 0.00 0.00 9.59 -0.37 25 0 21 0
30DEC26 85.00 C 0.00 0.00 0.00 8.17 -0.38 25 0 25 0
30DEC26 87.50 C 0.00 0.00 0.00 7.10 -0.22 26 0 38 0
30DEC26 90.00 C 0.00 0.00 0.00 5.75 -0.55 25 0 308 0
30DEC26 92.50 C 0.00 0.00 0.00 5.15 -0.38 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 4.36 -0.35 26 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.64 -0.32 26 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 3.05 -0.31 26 0 1 0
30DEC26 102.50 C 0.00 0.00 0.00 2.54 -0.26 26 0 15 0
30DEC26 105.00 C 0.00 0.00 0.00 2.09 -0.27 26 0 15 0
30DEC26 107.50 C 0.00 0.00 0.00 1.74 -0.22 26 0 14 0
30DEC26 110.00 C 0.00 0.00 0.00 1.37 -0.26 25 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 1.13 -0.21 25 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.91 -0.20 25 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.75 -0.13 25 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.72 -0.18 38 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.24 -0.16 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.74 -0.22 32 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.26 -0.16 30 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.77 -0.22 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.59 +0.01 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 19.89 -0.25 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 17.85 -0.07 26 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 15.79 -0.13 26 0 2 0
30MAR27 77.50 C 0.00 0.00 0.00 13.97 -0.10 26 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.39 -0.09 26 0 2 0
30MAR27 82.50 C 0.00 0.00 0.00 10.98 -0.06 26 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 9.67 -0.06 26 0 1 0
30MAR27 87.50 C 0.00 0.00 0.00 8.58 -0.11 26 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 7.57 -0.08 26 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 6.64 -0.05 26 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.89 -0.01 26 0 3 0
30MAR27 97.50 C 0.00 0.00 0.00 5.13 -0.05 26 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 4.47 0.00 26 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 3.89 0.00 26 0 6 0
30MAR27 105.00 C 0.00 0.00 0.00 3.33 0.00 26 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.90 +0.01 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 2.39 +0.01 26 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 2.07 +0.01 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 1.76 +0.01 26 0 0 0
TOTAL CALL 138 10,045 +18
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 23 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 83 0 60 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 73 0 23 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 64 0 73 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 54 0 317 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 45 0 266 0
29APR26 80.00 P 0.02 0.03 0.02 0.01 0.00 36 6 446 -2
29APR26 82.50 P 0.06 0.06 0.06 0.01 0.00 27 15 386 +15
29APR26 85.00 P 0.12 0.12 0.12 0.04 -0.02 23 22 229 -20
29APR26 87.50 P 0.36 0.38 0.36 0.33 -0.03 23 13 164 +10
29APR26 90.00 P 1.28 1.40 1.20 1.32 0.00 23 38 63 +16
29APR26 92.50 P 0.00 0.00 0.00 3.12 +0.02 23 0 116 0
29APR26 95.00 P 0.00 0.00 0.00 5.46 +0.18 23 0 2 0
29APR26 97.50 P 0.00 0.00 0.00 7.95 +0.20 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 10.45 +0.20 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 12.95 +0.20 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 15.45 +0.20 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 18.08 +0.33 80 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 20.54 +0.21 83 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 23.08 +0.25 96 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 25.55 +0.30 100 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 28.09 +0.34 112 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
28MAY26 65.00 P 0.00 0.00 0.00 0.01 0.00 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 0.03 +0.01 30 0 31 0
28MAY26 75.00 P 0.00 0.00 0.00 0.07 +0.01 29 0 279 0
28MAY26 77.50 P 0.32 0.32 0.32 0.16 +0.01 29 10 245 0
28MAY26 80.00 P 0.00 0.00 0.00 0.37 +0.02 29 0 147 0
28MAY26 82.50 P 0.89 0.90 0.89 0.75 +0.04 29 2 466 0
28MAY26 85.00 P 1.45 1.45 1.45 1.35 +0.06 29 2 528 +2
28MAY26 87.50 P 0.00 0.00 0.00 2.24 +0.07 29 0 170 0
28MAY26 90.00 P 0.00 0.00 0.00 3.45 +0.10 29 0 72 0
28MAY26 92.50 P 0.00 0.00 0.00 4.83 -0.02 28 0 202 0
28MAY26 95.00 P 0.00 0.00 0.00 6.59 +0.15 28 0 22 0
28MAY26 97.50 P 0.00 0.00 0.00 8.59 +0.16 28 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 10.77 +0.19 29 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 13.08 +0.19 28 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 15.95 +0.66 41 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 18.49 +0.20 46 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 21.06 +0.20 51 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 23.64 +0.21 57 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 26.21 +0.20 62 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 28.79 +0.21 67 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 0.05 -0.01 26 0 294 0
29JUN26 70.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 1,017 0
29JUN26 72.50 P 0.00 0.00 0.00 0.26 -0.02 25 0 413 0
29JUN26 75.00 P 0.00 0.00 0.00 0.51 -0.03 25 0 166 0
29JUN26 77.50 P 0.00 0.00 0.00 0.93 -0.04 26 0 114 0
29JUN26 80.00 P 1.69 1.69 1.64 1.55 -0.04 26 16 197 -9
29JUN26 82.50 P 2.40 2.40 2.40 2.43 +0.01 26 1 896 0
29JUN26 85.00 P 3.69 3.69 3.55 3.56 +0.07 26 16 199 +15
29JUN26 87.50 P 4.74 4.74 4.74 4.95 +0.13 26 15 71 +15
29JUN26 90.00 P 0.00 0.00 0.00 6.55 +0.15 26 0 158 0
29JUN26 92.50 P 0.00 0.00 0.00 8.31 +0.10 25 0 64 0
29JUN26 95.00 P 0.00 0.00 0.00 10.33 +0.07 25 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.51 +0.11 25 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 14.80 +0.14 25 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.04 +0.04 21 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 19.42 +0.11 0 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 21.83 +0.08 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 24.27 +0.16 0 0 15 0
29JUN26 112.50 P 0.00 0.00 0.00 26.74 +0.12 0 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 29.20 +0.13 0 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 31.66 +0.12 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 0.00 27 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.18 0.00 26 0 4 0
30JUL26 70.00 P 0.00 0.00 0.00 0.33 0.00 26 0 38 0
30JUL26 72.50 P 0.00 0.00 0.00 0.59 0.00 26 0 45 0
30JUL26 75.00 P 0.00 0.00 0.00 0.99 +0.01 26 0 62 0
30JUL26 77.50 P 0.00 0.00 0.00 1.55 +0.03 26 0 0 0
30JUL26 80.00 P 2.17 2.17 2.17 2.28 +0.09 26 5 38 +5
30JUL26 82.50 P 0.00 0.00 0.00 3.19 +0.11 26 0 61 0
30JUL26 85.00 P 0.00 0.00 0.00 4.31 +0.13 26 0 47 0
30JUL26 87.50 P 0.00 0.00 0.00 5.65 +0.10 26 0 75 0
30JUL26 90.00 P 0.00 0.00 0.00 7.20 +0.14 26 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 8.90 +0.02 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.91 +0.12 26 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 12.97 +0.13 26 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.15 +0.15 26 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.42 +0.17 26 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 19.42 -0.15 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 21.83 -0.10 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 24.27 -0.05 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 26.84 +0.09 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.10 +0.01 27 0 128 0
29SEP26 62.50 P 0.00 0.00 0.00 0.18 +0.01 26 0 97 0
29SEP26 65.00 P 0.00 0.00 0.00 0.31 +0.01 26 0 91 0
29SEP26 67.50 P 0.00 0.00 0.00 0.51 +0.01 26 0 101 0
29SEP26 70.00 P 0.00 0.00 0.00 0.83 +0.02 26 0 83 0
29SEP26 72.50 P 0.00 0.00 0.00 1.25 +0.03 26 0 60 0
29SEP26 75.00 P 0.00 0.00 0.00 1.79 +0.05 26 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 2.45 +0.08 26 0 234 0
29SEP26 80.00 P 0.00 0.00 0.00 3.23 +0.10 26 0 195 0
29SEP26 82.50 P 0.00 0.00 0.00 4.22 +0.12 26 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.36 +0.13 26 0 220 0
29SEP26 87.50 P 0.00 0.00 0.00 6.76 +0.19 26 0 209 0
29SEP26 90.00 P 0.00 0.00 0.00 8.30 +0.16 26 0 37 0
29SEP26 92.50 P 0.00 0.00 0.00 10.03 +0.13 26 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 11.82 +0.15 26 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 13.76 +0.15 26 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 15.81 +0.16 26 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 17.63 -0.12 24 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.82 -0.07 23 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 22.09 -0.13 21 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 24.40 -0.13 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 26.84 -0.04 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.20 +0.02 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 31.66 +0.06 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.16 -0.04 25 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.27 -0.04 25 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.43 -0.06 25 0 20 0
30DEC26 65.00 P 0.00 0.00 0.00 0.67 -0.08 25 0 46 0
30DEC26 67.50 P 0.00 0.00 0.00 0.99 -0.10 25 0 160 0
30DEC26 70.00 P 0.00 0.00 0.00 1.45 -0.04 26 0 85 0
30DEC26 72.50 P 0.00 0.00 0.00 1.99 -0.02 26 0 29 0
30DEC26 75.00 P 0.00 0.00 0.00 2.64 -0.03 26 0 63 0
30DEC26 77.50 P 0.00 0.00 0.00 3.46 +0.04 26 0 20 0
30DEC26 80.00 P 0.00 0.00 0.00 4.43 +0.03 26 0 153 0
30DEC26 82.50 P 0.00 0.00 0.00 5.52 +0.13 26 0 4 0
30DEC26 85.00 P 0.00 0.00 0.00 6.74 +0.08 26 0 47 0
30DEC26 87.50 P 0.00 0.00 0.00 8.12 +0.14 26 0 28 0
30DEC26 90.00 P 0.00 0.00 0.00 9.67 +0.19 26 0 45 0
30DEC26 92.50 P 0.00 0.00 0.00 11.32 +0.19 27 0 15 0
30DEC26 95.00 P 0.00 0.00 0.00 12.73 -0.12 25 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 14.56 -0.09 25 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 16.64 -0.11 26 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.66 -0.07 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 20.72 -0.03 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 22.85 -0.03 25 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 25.03 -0.03 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 27.28 -0.02 24 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 29.55 -0.06 22 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 31.88 -0.01 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.26 +0.02 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.39 +0.02 26 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.58 +0.03 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.84 +0.03 26 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 1.19 +0.05 26 0 90 0
30MAR27 67.50 P 0.00 0.00 0.00 1.63 +0.07 26 0 110 0
30MAR27 70.00 P 0.00 0.00 0.00 2.08 +0.03 26 0 84 0
30MAR27 72.50 P 0.00 0.00 0.00 2.70 +0.02 26 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 3.44 +0.05 26 0 22 0
30MAR27 77.50 P 0.00 0.00 0.00 4.27 +0.05 26 0 7 0
30MAR27 80.00 P 0.00 0.00 0.00 5.23 +0.07 25 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 6.32 +0.07 25 0 5 0
30MAR27 85.00 P 0.00 0.00 0.00 7.49 +0.01 25 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 8.89 +0.06 25 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.35 +0.09 25 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.09 +0.22 26 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.78 +0.19 26 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.39 -0.01 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.27 -0.06 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.23 -0.02 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.26 -0.01 25 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 23.33 -0.09 25 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 25.45 -0.10 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.63 -0.10 25 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 29.83 -0.09 24 0 0 0
TOTAL PUT 161 11,712 +47
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$ 16.28
29APR26 10.50 C 0.00 0.00 0.00 5.78 -0.19 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.28 -0.20 0 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 4.82 -0.16 149 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.28 -0.20 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 3.78 -0.20 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.29 -0.19 75 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 2.79 -0.16 64 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.29 -0.16 52 0 15 0
29APR26 14.50 C 0.00 0.00 0.00 1.79 -0.16 41 0 300 0
29APR26 15.00 C 0.00 0.00 0.00 1.31 -0.14 42 0 419 0
29APR26 15.50 C 0.00 0.00 0.00 0.87 -0.12 42 0 160 0
29APR26 16.00 C 0.49 0.49 0.49 0.50 -0.07 40 4 436 +2
29APR26 16.50 C 0.24 0.24 0.20 0.26 -0.03 42 255 722 +141
29APR26 17.00 C 0.08 0.09 0.08 0.12 0.00 43 110 996 -70
29APR26 17.50 C 0.05 0.05 0.05 0.04 0.00 42 135 1,129 0
29APR26 18.00 C 0.03 0.04 0.03 0.02 +0.01 46 50 1,090 0
29APR26 18.50 C 0.02 0.03 0.02 0.01 0.00 50 130 443 -120
29APR26 19.00 C 0.02 0.02 0.02 0.01 0.00 58 16 830 -16
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 67 0 424 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 74 0 659 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 89 0 72 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 103 0 170 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 116 0 70 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 5.79 -0.22 0 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.30 -0.21 0 0 50 0
28MAY26 11.50 C 0.00 0.00 0.00 4.82 -0.20 53 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.30 -0.22 0 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 3.81 -0.21 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.32 -0.20 35 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 2.83 -0.15 33 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.35 -0.14 31 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 1.90 -0.13 32 0 45 0
28MAY26 15.00 C 0.00 0.00 0.00 1.49 -0.10 32 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.12 -0.08 32 0 40 0
28MAY26 16.00 C 0.00 0.00 0.00 0.82 -0.03 32 2 521 +2
28MAY26 16.50 C 0.53 0.56 0.53 0.56 -0.04 32 292 844 +140
28MAY26 17.00 C 0.34 0.34 0.34 0.38 -0.01 32 3 120 +2
28MAY26 17.50 C 0.00 0.00 0.00 0.24 -0.01 32 0 62 0
28MAY26 18.00 C 0.12 0.12 0.12 0.15 0.00 32 6 381 -6
28MAY26 18.50 C 0.00 0.00 0.00 0.09 +0.01 32 0 144 0
28MAY26 19.00 C 0.00 0.00 0.00 0.05 0.00 32 0 43 0
28MAY26 19.50 C 0.00 0.00 0.00 0.03 0.00 33 0 255 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 0.00 34 0 133 0
28MAY26 21.00 C 0.03 0.03 0.03 0.01 0.00 36 3 165 -3
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 6.55 -0.22 0 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.30 -0.21 0 0 5 0
29JUN26 10.50 C 0.00 0.00 0.00 5.80 -0.22 0 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.31 -0.22 0 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 4.82 -0.21 41 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.32 -0.21 35 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 3.83 -0.20 36 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.34 -0.20 34 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 2.85 -0.15 31 0 3 0
29JUN26 14.00 C 0.00 0.00 0.00 2.39 -0.14 31 0 4 0
29JUN26 14.50 C 0.00 0.00 0.00 1.96 -0.12 31 0 6 0
29JUN26 15.00 C 0.00 0.00 0.00 1.56 -0.10 31 0 44 0
29JUN26 15.50 C 0.00 0.00 0.00 1.23 -0.07 32 0 40 0
29JUN26 16.00 C 0.94 0.94 0.94 0.92 -0.06 31 20 19 -7
29JUN26 16.50 C 0.00 0.00 0.00 0.67 -0.05 31 0 1,122 0
29JUN26 17.00 C 0.00 0.00 0.00 0.48 -0.04 31 0 1,071 0
29JUN26 17.50 C 0.00 0.00 0.00 0.34 -0.02 31 0 954 0
29JUN26 18.00 C 0.00 0.00 0.00 0.24 0.00 32 0 659 0
29JUN26 18.50 C 0.00 0.00 0.00 0.16 0.00 32 0 60 0
29JUN26 19.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 668 0
29JUN26 19.50 C 0.08 0.08 0.08 0.07 +0.01 32 30 142 +30
29JUN26 20.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 65 0
29JUN26 21.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 34 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 12 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 4.32 -0.22 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.83 -0.21 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.35 -0.20 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.87 -0.14 31 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.42 -0.13 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.00 -0.11 31 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.63 -0.09 31 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.31 -0.07 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.02 -0.06 31 0 0 0
30JUL26 16.50 C 0.81 0.81 0.81 0.81 -0.01 32 25 95 +25
30JUL26 17.00 C 0.00 0.00 0.00 0.62 -0.01 32 0 81 0
30JUL26 17.50 C 0.00 0.00 0.00 0.47 0.00 32 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.35 0.00 31 0 111 0
30JUL26 18.50 C 0.00 0.00 0.00 0.26 +0.01 32 0 250 0
30JUL26 19.00 C 0.00 0.00 0.00 0.19 +0.01 31 0 245 0
30JUL26 19.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 0.10 +0.01 31 0 23 0
30JUL26 21.00 C 0.00 0.00 0.00 0.05 0.00 31 0 2 0
30JUL26 22.00 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.55 -0.22 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.30 -0.22 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.81 -0.21 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.31 -0.22 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.82 -0.21 34 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.33 -0.21 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.86 -0.19 34 0 6 0
29SEP26 13.00 C 0.00 0.00 0.00 3.40 -0.19 34 0 3 0
29SEP26 13.50 C 0.00 0.00 0.00 2.94 -0.13 32 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.53 -0.12 32 0 4 0
29SEP26 14.50 C 0.00 0.00 0.00 2.16 -0.10 32 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 1.83 -0.09 32 0 20 0
29SEP26 15.50 C 0.00 0.00 0.00 1.55 -0.09 32 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.31 -0.07 32 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.09 -0.06 32 0 1,265 0
29SEP26 17.00 C 0.00 0.00 0.00 0.91 -0.04 32 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 0.75 -0.04 32 0 41 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 -0.02 32 0 80 0
29SEP26 18.50 C 0.51 0.51 0.51 0.51 -0.02 32 20 43 0
29SEP26 19.00 C 0.00 0.00 0.00 0.42 -0.01 32 0 40 0
29SEP26 19.50 C 0.00 0.00 0.00 0.34 0.00 32 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.27 -0.01 32 0 45 0
29SEP26 21.00 C 0.00 0.00 0.00 0.17 -0.01 32 0 49 0
29SEP26 22.00 C 0.00 0.00 0.00 0.11 0.00 32 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.07 0.00 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.55 -0.22 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 6.30 -0.22 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.81 -0.22 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.32 -0.22 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.85 -0.20 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.39 -0.19 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.95 -0.19 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.54 -0.17 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.10 -0.21 32 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.75 -0.10 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.44 -0.08 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.15 -0.07 32 0 40 0
30DEC26 15.50 C 0.00 0.00 0.00 1.90 -0.01 32 0 20 0
30DEC26 16.00 C 0.00 0.00 0.00 1.70 -0.07 33 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 1.48 -0.06 33 0 13 0
30DEC26 17.00 C 0.00 0.00 0.00 1.29 -0.06 32 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 1.13 -0.04 33 0 45 0
30DEC26 18.00 C 0.00 0.00 0.00 0.98 -0.04 32 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.85 -0.02 33 0 15 0
30DEC26 19.00 C 0.00 0.00 0.00 0.74 -0.02 32 0 18 0
30DEC26 19.50 C 0.00 0.00 0.00 0.63 -0.01 32 0 32 0
30DEC26 20.00 C 0.00 0.00 0.00 0.55 -0.01 32 0 80 0
30DEC26 21.00 C 0.00 0.00 0.00 0.40 0.00 32 0 5 0
30DEC26 22.00 C 0.00 0.00 0.00 0.29 0.00 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.21 0.00 32 0 2 0
30DEC26 24.00 C 0.00 0.00 0.00 0.15 0.00 32 0 10 0
30MAR27 10.50 C 0.00 0.00 0.00 5.83 -0.21 35 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.38 -0.18 36 0 6 0
30MAR27 11.50 C 0.00 0.00 0.00 4.92 -0.20 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.52 -0.17 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.11 -0.17 34 0 0 0
30MAR27 13.00 C 3.36 3.36 3.36 3.75 -0.14 34 10 0 -10
30MAR27 13.50 C 0.00 0.00 0.00 3.41 -0.11 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.99 -0.19 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.70 -0.10 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.44 -0.08 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.19 -0.08 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.02 -0.08 33 0 0 0
30MAR27 16.50 C 1.73 1.73 1.73 1.80 -0.08 32 10 0 -10
30MAR27 17.00 C 0.00 0.00 0.00 1.61 -0.07 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.44 -0.06 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.28 -0.05 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.14 -0.05 32 0 5 0
30MAR27 19.00 C 0.00 0.00 0.00 1.00 -0.04 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.89 -0.04 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.79 -0.03 32 0 10 0
30MAR27 21.00 C 0.00 0.00 0.00 0.61 -0.03 32 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.48 -0.02 32 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.36 -0.02 32 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.28 -0.01 32 0 8 0
TOTAL CALL 1,121 18,686 +100
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 109 0 18 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 96 0 30 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 83 0 2 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 59 0
29APR26 14.00 P 0.00 0.00 0.00 0.01 0.00 59 0 146 0
29APR26 14.50 P 0.00 0.00 0.00 0.01 0.00 47 0 381 0
29APR26 15.00 P 0.00 0.00 0.00 0.02 +0.01 40 0 730 0
29APR26 15.50 P 0.06 0.07 0.06 0.08 +0.04 41 90 206 +31
29APR26 16.00 P 0.17 0.20 0.12 0.22 +0.09 41 416 798 +174
29APR26 16.50 P 0.38 0.47 0.31 0.47 +0.13 42 589 1,408 +548
29APR26 17.00 P 0.72 0.76 0.72 0.82 +0.15 41 8 1,828 -1
29APR26 17.50 P 0.00 0.00 0.00 1.25 +0.16 41 0 498 0
29APR26 18.00 P 0.00 0.00 0.00 1.73 +0.16 43 0 18 0
29APR26 18.50 P 0.00 0.00 0.00 2.22 +0.16 0 0 23 0
29APR26 19.00 P 0.00 0.00 0.00 2.72 +0.16 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 3.23 +0.17 70 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 3.75 +0.19 91 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 4.73 +0.17 94 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.73 +0.17 108 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.75 +0.19 139 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.73 +0.17 134 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 56 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 45 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 3 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 87 0
28MAY26 14.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 70 0
28MAY26 14.50 P 0.09 0.11 0.09 0.09 +0.03 32 62 149 +62
28MAY26 15.00 P 0.16 0.18 0.16 0.18 +0.06 32 22 207 +22
28MAY26 15.50 P 0.24 0.31 0.24 0.32 +0.09 32 135 247 +45
28MAY26 16.00 P 0.40 0.50 0.40 0.51 +0.12 32 194 718 +175
28MAY26 16.50 P 0.71 0.71 0.71 0.75 +0.14 32 1 665 +1
28MAY26 17.00 P 0.00 0.00 0.00 1.06 +0.15 32 0 268 0
28MAY26 17.50 P 0.00 0.00 0.00 1.43 +0.16 32 0 173 0
28MAY26 18.00 P 0.00 0.00 0.00 1.83 +0.16 31 0 170 0
28MAY26 18.50 P 0.00 0.00 0.00 2.28 +0.17 32 0 28 0
28MAY26 19.00 P 0.00 0.00 0.00 2.74 +0.16 31 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 3.25 +0.19 37 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 3.75 +0.19 41 0 4 0
28MAY26 21.00 P 0.00 0.00 0.00 4.75 +0.19 48 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.75 +0.19 55 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.75 +0.19 62 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.75 +0.19 68 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 12 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 131 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 60 0
29JUN26 12.50 P 0.00 0.00 0.00 0.04 +0.01 32 0 94 0
29JUN26 13.00 P 0.00 0.00 0.00 0.07 +0.02 31 0 214 0
29JUN26 13.50 P 0.15 0.15 0.15 0.13 +0.04 32 10 272 +10
29JUN26 14.00 P 0.24 0.24 0.24 0.22 +0.06 32 2 599 +2
29JUN26 14.50 P 0.00 0.00 0.00 0.35 +0.08 32 0 235 0
29JUN26 15.00 P 0.00 0.00 0.00 0.52 +0.10 32 0 141 0
29JUN26 15.50 P 0.00 0.00 0.00 0.73 +0.13 31 0 305 0
29JUN26 16.00 P 0.00 0.00 0.00 0.99 +0.14 31 0 122 0
29JUN26 16.50 P 0.00 0.00 0.00 1.29 +0.15 31 0 938 0
29JUN26 17.00 P 0.00 0.00 0.00 1.64 +0.13 31 0 912 0
29JUN26 17.50 P 0.00 0.00 0.00 2.02 +0.16 31 0 452 0
29JUN26 18.00 P 0.00 0.00 0.00 2.44 +0.17 31 0 206 0
29JUN26 18.50 P 0.00 0.00 0.00 2.88 +0.17 31 0 90 0
29JUN26 19.00 P 0.00 0.00 0.00 3.36 +0.18 33 0 51 0
29JUN26 19.50 P 0.00 0.00 0.00 3.84 +0.21 35 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 4.32 +0.19 36 0 15 0
29JUN26 21.00 P 0.00 0.00 0.00 5.29 +0.21 38 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 6.28 +0.21 42 0 100 0
29JUN26 23.00 P 0.00 0.00 0.00 7.27 +0.23 45 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 8.25 +0.20 44 0 23 0
29JUN26 25.00 P 0.00 0.00 0.00 9.26 +0.22 52 0 100 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
30JUL26 13.50 P 0.24 0.24 0.24 0.23 +0.06 32 2 47 0
30JUL26 14.00 P 0.00 0.00 0.00 0.34 +0.08 32 0 20 0
30JUL26 14.50 P 0.00 0.00 0.00 0.48 +0.08 31 0 29 0
30JUL26 15.00 P 0.00 0.00 0.00 0.66 +0.09 31 0 27 0
30JUL26 15.50 P 0.81 0.81 0.81 0.88 +0.11 31 25 71 +25
30JUL26 16.00 P 0.00 0.00 0.00 1.14 +0.14 31 0 75 0
30JUL26 16.50 P 0.00 0.00 0.00 1.44 +0.14 31 0 42 0
30JUL26 17.00 P 0.00 0.00 0.00 1.78 +0.14 31 0 15 0
30JUL26 17.50 P 0.00 0.00 0.00 2.16 +0.17 31 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 2.55 +0.17 31 0 34 0
30JUL26 18.50 P 0.00 0.00 0.00 2.97 +0.17 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.42 +0.20 32 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.87 +0.20 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.32 +0.18 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.30 +0.21 34 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.28 +0.21 36 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.27 +0.21 38 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.26 +0.21 40 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 30 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 32 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.06 +0.02 33 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.14 +0.03 32 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.20 +0.03 32 0 12 0
29SEP26 13.00 P 0.29 0.29 0.29 0.28 +0.02 31 15 61 0
29SEP26 13.50 P 0.00 0.00 0.00 0.42 +0.06 32 0 135 0
29SEP26 14.00 P 0.00 0.00 0.00 0.56 +0.06 32 0 169 0
29SEP26 14.50 P 0.00 0.00 0.00 0.72 +0.05 32 0 39 0
29SEP26 15.00 P 0.90 0.90 0.90 0.94 +0.07 32 3 4,224 +3
29SEP26 15.50 P 0.00 0.00 0.00 1.16 +0.10 32 0 55 0
29SEP26 16.00 P 0.00 0.00 0.00 1.42 +0.12 32 0 30 0
29SEP26 16.50 P 0.00 0.00 0.00 1.72 +0.14 32 0 1,277 0
29SEP26 17.00 P 0.00 0.00 0.00 2.05 +0.15 32 0 68 0
29SEP26 17.50 P 0.00 0.00 0.00 2.40 +0.14 32 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 2.77 +0.14 32 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 3.16 +0.14 32 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 3.57 +0.19 32 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.99 +0.19 32 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.43 +0.19 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.35 +0.20 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.31 +0.21 33 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 7.28 +0.21 33 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.27 +0.21 36 0 50 0
30DEC26 9.75 P 0.00 0.00 0.00 0.05 +0.01 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 +0.01 32 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.14 +0.02 32 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.03 32 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 0.28 +0.03 32 0 38 0
30DEC26 12.50 P 0.00 0.00 0.00 0.39 +0.05 33 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.51 +0.05 32 0 111 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 +0.07 32 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 +0.07 32 0 1 0
30DEC26 14.50 P 0.00 0.00 0.00 1.01 +0.09 32 0 32 0
30DEC26 15.00 P 0.00 0.00 0.00 1.22 +0.09 32 0 88 0
30DEC26 15.50 P 0.00 0.00 0.00 1.45 +0.10 32 0 52 0
30DEC26 16.00 P 0.00 0.00 0.00 1.71 +0.11 31 0 132 0
30DEC26 16.50 P 0.00 0.00 0.00 2.00 +0.13 32 0 64 0
30DEC26 17.00 P 0.00 0.00 0.00 2.31 +0.13 31 0 27 0
30DEC26 17.50 P 0.00 0.00 0.00 2.66 +0.14 32 0 45 0
30DEC26 18.00 P 0.00 0.00 0.00 3.02 +0.16 32 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 3.39 +0.16 32 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 3.77 +0.13 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.17 +0.17 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.59 +0.18 31 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 5.45 +0.19 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.37 +0.21 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.32 +0.21 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.28 +0.21 32 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.16 +0.01 32 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.23 +0.02 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 +0.02 32 0 0 0
30MAR27 12.00 P 0.38 0.38 0.38 0.42 +0.04 32 10 32 +10
30MAR27 12.50 P 0.00 0.00 0.00 0.54 +0.04 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.68 +0.05 32 0 10 0
30MAR27 13.50 P 0.00 0.00 0.00 0.83 +0.05 32 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 1.01 +0.07 32 0 12 0
30MAR27 14.50 P 0.00 0.00 0.00 1.20 +0.07 32 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.42 +0.08 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.66 +0.09 31 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.92 +0.10 31 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 2.20 +0.10 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.52 +0.12 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.85 +0.14 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.20 +0.15 31 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.56 +0.15 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.94 +0.17 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.32 +0.17 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.73 +0.18 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.56 +0.19 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.44 +0.20 30 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.36 +0.20 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.31 +0.21 31 0 0 0
TOTAL PUT 1,584 21,678 +1,107
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$ 83.10
24APR26 62.50 C 0.00 0.00 0.00 20.60 -1.20 0 0 0 0
24APR26 65.00 C 0.00 0.00 0.00 18.10 -1.20 0 0 0 0
24APR26 67.50 C 0.00 0.00 0.00 15.60 -1.21 0 0 0 0
24APR26 70.00 C 0.00 0.00 0.00 13.10 -1.21 0 0 0 0
24APR26 72.50 C 0.00 0.00 0.00 10.60 -1.21 0 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 8.10 -1.22 0 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 5.61 -1.16 54 0 3 0
24APR26 80.00 C 2.83 3.43 2.83 3.11 -1.29 31 67 169 +66
24APR26 82.50 C 1.10 1.34 0.90 1.01 -1.20 38 595 318 +220
24APR26 85.00 C 0.50 0.50 0.19 0.13 -0.73 40 802 1,040 +184
24APR26 87.50 C 0.11 0.11 0.03 0.01 -0.20 44 1,248 2,021 -15
24APR26 90.00 C 0.05 0.05 0.02 0.01 -0.03 65 177 3,659 -86
24APR26 92.50 C 0.01 0.01 0.01 0.01 0.00 84 111 982 +49
24APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 102 0 490 0
24APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 120 0 324 0
24APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 136 0 286 0
24APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 152 0 11 0
24APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 168 0 156 0
24APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 182 0 0 0
24APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 46.11 -1.32 0 0 612 0
29APR26 38.00 C 0.00 0.00 0.00 45.11 -1.32 0 0 71 0
29APR26 39.00 C 0.00 0.00 0.00 44.12 -1.31 194 0 5 0
29APR26 40.00 C 0.00 0.00 0.00 43.12 -1.31 187 0 2 0
29APR26 41.00 C 0.00 0.00 0.00 42.12 -1.31 180 0 91 0
29APR26 42.00 C 0.00 0.00 0.00 41.12 -1.31 172 0 121 0
29APR26 43.00 C 0.00 0.00 0.00 40.12 -1.31 165 0 66 0
29APR26 44.00 C 0.00 0.00 0.00 39.12 -1.31 158 0 99 0
29APR26 45.00 C 0.00 0.00 0.00 38.12 -1.31 151 0 63 0
29APR26 46.00 C 0.00 0.00 0.00 37.12 -1.30 144 0 30 0
29APR26 47.00 C 0.00 0.00 0.00 36.12 -1.30 137 0 5 0
29APR26 48.00 C 0.00 0.00 0.00 35.12 -1.30 130 0 96 0
29APR26 49.00 C 0.00 0.00 0.00 34.12 -1.32 122 0 37 0
29APR26 50.00 C 33.00 33.00 33.00 33.12 -1.30 114 50 1,418 -50
29APR26 52.50 C 0.00 0.00 0.00 30.62 -1.32 0 0 114 0
29APR26 55.00 C 0.00 0.00 0.00 28.12 -1.32 0 0 62 0
29APR26 57.50 C 0.00 0.00 0.00 25.62 -1.33 0 0 60 0
29APR26 60.00 C 0.00 0.00 0.00 23.12 -1.30 0 0 380 0
29APR26 62.50 C 0.00 0.00 0.00 20.62 -1.32 0 0 90 0
29APR26 65.00 C 0.00 0.00 0.00 18.13 -1.33 68 0 58 0
29APR26 67.50 C 0.00 0.00 0.00 15.63 -1.34 57 0 41 0
29APR26 70.00 C 0.00 0.00 0.00 13.13 -1.18 46 0 616 0
29APR26 72.50 C 0.00 0.00 0.00 10.63 -1.18 36 0 238 0
29APR26 75.00 C 0.00 0.00 0.00 8.14 -1.18 34 0 1,051 0
29APR26 77.50 C 0.00 0.00 0.00 5.73 -1.17 35 0 3,797 0
29APR26 80.00 C 3.20 3.70 3.20 3.51 -1.21 34 465 3,588 -25
29APR26 82.50 C 1.84 2.10 1.62 1.81 -1.05 34 1,088 5,517 +397
29APR26 85.00 C 1.55 1.55 0.77 0.80 -0.71 36 1,278 8,254 +325
29APR26 87.50 C 0.43 0.46 0.34 0.26 -0.44 35 574 4,158 +133
29APR26 90.00 C 0.20 0.22 0.14 0.07 -0.20 36 507 7,013 -119
29APR26 92.50 C 0.11 0.11 0.07 0.02 -0.07 37 70 4,796 -32
29APR26 95.00 C 0.07 0.08 0.04 0.01 -0.02 41 774 5,462 -567
29APR26 97.50 C 0.05 0.05 0.05 0.01 0.00 48 300 4,600 -16
29APR26 100.00 C 0.03 0.03 0.02 0.01 0.00 55 27 8,785 -10
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 62 0 7,189 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 68 0 3,598 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 74 0 3,303 0
29APR26 110.00 C 0.03 0.03 0.03 0.01 0.00 80 2 2,582 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1,310 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2,201 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 97 0 545 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 102 0 1,124 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 107 0 354 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 112 0 367 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 117 0 331 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 121 0 1,014 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 126 0 269 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 130 0 934 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 135 0 1,664 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 139 0 2,841 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 143 0 8,633 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 147 0 3,510 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 151 0 992 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 155 0 21,856 0
30APR26 62.50 C 0.00 0.00 0.00 20.78 -1.17 113 0 0 0
30APR26 65.00 C 0.00 0.00 0.00 18.29 -1.17 100 0 0 0
30APR26 67.50 C 0.00 0.00 0.00 15.63 -1.34 0 0 0 0
30APR26 70.00 C 0.00 0.00 0.00 13.13 -1.18 0 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 10.64 -1.17 38 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 8.17 -1.17 37 0 0 0
30APR26 77.50 C 5.45 5.45 5.45 5.80 -1.17 37 2 2 +2
30APR26 80.00 C 0.00 0.00 0.00 3.58 -1.30 33 0 30 0
30APR26 82.50 C 1.98 2.20 1.85 2.01 -0.92 36 993 972 +912
30APR26 85.00 C 1.60 1.60 0.96 0.98 -0.72 37 484 434 +326
30APR26 87.50 C 0.58 0.58 0.45 0.38 -0.49 37 174 482 +66
30APR26 90.00 C 0.25 0.28 0.22 0.13 -0.25 37 63 314 +35
30APR26 92.50 C 0.00 0.00 0.00 0.04 -0.10 38 0 33 0
30APR26 95.00 C 0.00 0.00 0.00 0.01 -0.04 38 0 265 0
30APR26 97.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 76 0
30APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 51 0 35 0
30APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 20 0
30APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
30APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 46.11 -1.40 0 0 11 0
28MAY26 38.00 C 0.00 0.00 0.00 45.11 -1.32 0 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 44.12 -1.40 0 0 12 0
28MAY26 40.00 C 0.00 0.00 0.00 43.12 -1.37 0 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 42.13 -1.38 0 0 5 0
28MAY26 42.00 C 0.00 0.00 0.00 41.13 -1.40 0 0 4 0
28MAY26 43.00 C 0.00 0.00 0.00 40.14 -1.40 0 0 4 0
28MAY26 44.00 C 0.00 0.00 0.00 39.15 -1.36 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 38.15 -1.37 0 0 41 0
28MAY26 46.00 C 0.00 0.00 0.00 37.16 -1.41 0 0 33 0
28MAY26 47.00 C 0.00 0.00 0.00 36.16 -1.41 0 0 1 0
28MAY26 48.00 C 0.00 0.00 0.00 35.17 -1.36 0 0 1 0
28MAY26 49.00 C 0.00 0.00 0.00 34.17 -1.41 0 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 33.18 -1.38 0 0 2 0
28MAY26 52.50 C 0.00 0.00 0.00 30.70 -1.35 0 0 90 0
28MAY26 55.00 C 0.00 0.00 0.00 28.20 -1.38 0 0 30 0
28MAY26 57.50 C 0.00 0.00 0.00 25.72 -1.38 0 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 23.26 -1.39 43 0 114 0
28MAY26 62.50 C 0.00 0.00 0.00 20.93 -1.30 52 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 18.59 -1.20 52 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 16.14 -1.25 47 0 100 0
28MAY26 70.00 C 0.00 0.00 0.00 13.55 -1.13 38 0 170 0
28MAY26 72.50 C 0.00 0.00 0.00 11.34 -1.09 38 0 176 0
28MAY26 75.00 C 0.00 0.00 0.00 9.27 -1.17 38 0 1,684 0
28MAY26 77.50 C 7.15 7.23 7.15 7.44 -1.03 39 31 3,315 +1
28MAY26 80.00 C 5.50 5.82 5.50 5.65 -1.07 37 2 3,899 +1
28MAY26 82.50 C 4.29 4.49 4.22 4.31 -1.00 38 180 4,624 +80
28MAY26 85.00 C 3.30 3.38 3.00 3.21 -0.74 38 347 8,525 +179
28MAY26 87.50 C 2.57 2.57 2.23 2.36 -0.62 39 371 4,796 +265
28MAY26 90.00 C 2.00 2.00 1.63 1.65 -0.50 39 204 10,387 +104
28MAY26 92.50 C 1.21 1.35 1.17 1.12 -0.39 38 156 2,162 +21
28MAY26 95.00 C 0.89 1.01 0.85 0.75 -0.29 38 200 1,862 +87
28MAY26 97.50 C 0.67 0.67 0.67 0.48 -0.22 38 4 1,899 -2
28MAY26 100.00 C 0.60 0.60 0.48 0.31 -0.15 38 162 2,733 +43
28MAY26 102.50 C 0.41 0.44 0.40 0.19 -0.11 38 53 1,771 +8
28MAY26 105.00 C 0.34 0.34 0.34 0.12 -0.07 39 20 1,786 0
28MAY26 107.50 C 0.29 0.29 0.29 0.07 -0.05 38 20 1,061 -20
28MAY26 110.00 C 0.25 0.25 0.23 0.04 -0.04 38 10 10,431 0
28MAY26 112.50 C 0.00 0.00 0.00 0.03 -0.02 40 0 191 0
28MAY26 115.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 268 0
28MAY26 117.50 C 0.12 0.13 0.12 0.01 -0.01 40 65 356 +50
28MAY26 120.00 C 0.11 0.11 0.11 0.01 0.00 42 102 1,474 -100
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 1,080 0
28MAY26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 446 0
28MAY26 127.50 C 0.07 0.07 0.07 0.01 0.00 48 5 435 0
28MAY26 130.00 C 0.07 0.07 0.07 0.01 0.00 50 5 233 -5
28MAY26 132.50 C 0.00 0.00 0.00 0.01 0.00 52 0 45 0
28MAY26 135.00 C 0.00 0.00 0.00 0.01 0.00 54 0 362 0
28MAY26 137.50 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28MAY26 140.00 C 0.00 0.00 0.00 0.01 0.00 57 0 711 0
28MAY26 142.50 C 0.00 0.00 0.00 0.01 0.00 59 0 5 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 0.00 61 0 235 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 0.00 62 0 64 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,444 0
29JUN26 37.00 C 0.00 0.00 0.00 46.35 -1.16 85 0 31 0
29JUN26 38.00 C 0.00 0.00 0.00 45.40 -1.09 87 0 30 0
29JUN26 39.00 C 0.00 0.00 0.00 44.41 -1.11 85 0 1 0
29JUN26 40.00 C 0.00 0.00 0.00 43.37 -1.13 78 0 1 0
29JUN26 41.00 C 0.00 0.00 0.00 42.43 -1.08 81 0 6 0
29JUN26 42.00 C 0.00 0.00 0.00 41.38 -1.15 73 0 5 0
29JUN26 43.00 C 0.00 0.00 0.00 40.39 -1.15 72 0 8 0
29JUN26 44.00 C 0.00 0.00 0.00 39.39 -1.13 69 0 32 0
29JUN26 45.00 C 0.00 0.00 0.00 38.44 -1.08 71 0 31 0
29JUN26 46.00 C 0.00 0.00 0.00 37.40 -1.17 65 0 31 0
29JUN26 47.00 C 0.00 0.00 0.00 36.41 -1.16 63 0 1 0
29JUN26 48.00 C 0.00 0.00 0.00 35.42 -1.16 61 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 34.43 -1.15 60 0 3,500 0
29JUN26 50.00 C 0.00 0.00 0.00 33.45 -1.13 59 0 20 0
29JUN26 52.50 C 0.00 0.00 0.00 30.96 -1.12 54 0 2 0
29JUN26 55.00 C 0.00 0.00 0.00 28.54 -1.11 53 0 2 0
29JUN26 57.50 C 0.00 0.00 0.00 26.20 -1.18 53 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 23.72 -1.13 48 0 165 0
29JUN26 62.50 C 0.00 0.00 0.00 21.34 -1.12 46 0 42 0
29JUN26 65.00 C 0.00 0.00 0.00 19.01 -1.07 44 0 551 0
29JUN26 67.50 C 0.00 0.00 0.00 16.76 -1.06 43 0 172 0
29JUN26 70.00 C 0.00 0.00 0.00 14.38 -1.30 39 0 2,822 0
29JUN26 72.50 C 0.00 0.00 0.00 12.38 -1.06 39 0 191 0
29JUN26 75.00 C 0.00 0.00 0.00 10.53 -1.01 39 0 3,765 0
29JUN26 77.50 C 0.00 0.00 0.00 8.85 -0.96 39 0 4,908 0
29JUN26 80.00 C 7.40 7.40 7.28 7.30 -0.98 38 23 16,654 0
29JUN26 82.50 C 5.97 6.12 5.90 6.00 -0.88 39 153 4,779 +41
29JUN26 85.00 C 4.80 5.13 4.78 4.93 -0.74 39 264 5,583 +236
29JUN26 87.50 C 3.97 4.15 3.88 3.99 -0.67 39 328 4,316 +50
29JUN26 90.00 C 3.26 3.39 3.15 3.20 -0.60 39 2,063 17,445 +1,511
29JUN26 92.50 C 2.67 2.72 2.60 2.51 -0.52 39 176 1,849 -89
29JUN26 95.00 C 2.22 2.22 2.02 1.95 -0.44 39 381 8,687 +226
29JUN26 97.50 C 1.81 1.81 1.71 1.50 -0.37 39 80 7,816 +4
29JUN26 100.00 C 1.43 1.47 1.38 1.14 -0.31 39 422 14,924 +115
29JUN26 102.50 C 1.11 1.20 1.11 0.86 -0.25 39 2 8,363 +1
29JUN26 105.00 C 0.95 1.00 0.95 0.64 -0.21 39 29 15,053 +19
29JUN26 107.50 C 0.81 0.85 0.80 0.47 -0.17 39 22 2,518 -1
29JUN26 110.00 C 0.67 0.73 0.67 0.35 -0.13 39 27 11,618 -23
29JUN26 112.50 C 0.62 0.62 0.62 0.25 -0.11 39 3 1,308 0
29JUN26 115.00 C 0.55 0.55 0.55 0.18 -0.09 39 2 14,325 -2
29JUN26 117.50 C 0.00 0.00 0.00 0.13 -0.07 39 0 3,445 0
29JUN26 120.00 C 0.43 0.43 0.43 0.10 -0.04 39 1 6,851 -1
29JUN26 122.50 C 0.00 0.00 0.00 0.07 -0.04 39 0 3,176 0
29JUN26 125.00 C 0.34 0.34 0.34 0.05 -0.03 39 4 7,242 0
29JUN26 127.50 C 0.31 0.31 0.31 0.04 -0.02 40 4 1,410 0
29JUN26 130.00 C 0.30 0.30 0.28 0.03 -0.01 40 560 8,907 +560
29JUN26 132.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 1,347 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2,540 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 40 0 531 0
29JUN26 140.00 C 0.16 0.22 0.16 0.01 0.00 41 387 2,417 +30
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 42 0 913 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2,633 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 748 0
29JUN26 150.00 C 0.16 0.16 0.13 0.01 0.00 46 51 2,857 +47
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 47 0 461 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 48 0 591 0
29JUN26 157.50 C 0.10 0.10 0.10 0.01 0.00 49 30 536 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 50 0 958 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 51 0 352 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 54 0 861 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 55 0 329 0
29JUN26 172.50 C 0.00 0.00 0.00 0.01 0.00 56 0 377 0
29JUN26 175.00 C 0.00 0.00 0.00 0.01 0.00 57 0 277 0
29JUN26 177.50 C 0.00 0.00 0.00 0.01 0.00 57 0 210 0
29JUN26 180.00 C 0.00 0.00 0.00 0.01 0.00 58 0 536 0
29JUN26 182.50 C 0.00 0.00 0.00 0.01 0.00 59 0 225 0
29JUN26 185.00 C 0.00 0.00 0.00 0.01 0.00 60 0 174 0
29JUN26 187.50 C 0.00 0.00 0.00 0.01 0.00 61 0 47 0
29JUN26 190.00 C 0.00 0.00 0.00 0.01 0.00 62 0 527 0
29JUN26 192.50 C 0.00 0.00 0.00 0.01 0.00 63 0 241 0
29JUN26 195.00 C 0.00 0.00 0.00 0.01 0.00 64 0 471 0
29JUN26 197.50 C 0.00 0.00 0.00 0.01 0.00 65 0 306 0
29JUN26 200.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2,530 0
30JUL26 57.50 C 0.00 0.00 0.00 26.53 -1.03 49 0 30 0
30JUL26 60.00 C 0.00 0.00 0.00 24.18 -1.02 47 0 30 0
30JUL26 62.50 C 0.00 0.00 0.00 21.85 -1.04 45 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 19.60 -1.04 43 0 91 0
30JUL26 67.50 C 0.00 0.00 0.00 17.46 -1.04 42 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 15.39 -1.04 41 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 13.29 -1.04 39 0 60 0
30JUL26 75.00 C 0.00 0.00 0.00 11.56 -1.00 39 0 270 0
30JUL26 77.50 C 0.00 0.00 0.00 9.91 -1.02 38 0 281 0
30JUL26 80.00 C 0.00 0.00 0.00 8.53 -0.97 39 0 223 0
30JUL26 82.50 C 7.26 7.26 7.26 7.23 -0.88 39 5 343 -5
30JUL26 85.00 C 5.90 6.25 5.90 6.15 -0.78 39 64 730 +32
30JUL26 87.50 C 5.36 5.36 5.29 5.21 -0.69 39 88 679 +44
30JUL26 90.00 C 4.40 4.54 4.40 4.38 -0.64 39 86 1,217 0
30JUL26 92.50 C 0.00 0.00 0.00 3.63 -0.60 39 0 687 0
30JUL26 95.00 C 3.04 3.28 3.04 2.98 -0.54 39 149 6,115 +44
30JUL26 97.50 C 2.70 2.70 2.69 2.43 -0.48 39 16 2,135 0
30JUL26 100.00 C 2.28 2.34 2.25 1.98 -0.41 39 151 2,980 +61
30JUL26 102.50 C 1.95 1.95 1.91 1.60 -0.36 39 32 487 +32
30JUL26 105.00 C 1.66 1.66 1.66 1.28 -0.31 39 8 533 +8
30JUL26 107.50 C 0.00 0.00 0.00 1.02 -0.27 39 0 353 0
30JUL26 110.00 C 0.00 0.00 0.00 0.82 -0.22 39 0 1,855 0
30JUL26 112.50 C 0.00 0.00 0.00 0.65 -0.19 39 0 207 0
30JUL26 115.00 C 0.93 0.93 0.93 0.51 -0.16 39 60 158 +26
30JUL26 117.50 C 0.00 0.00 0.00 0.40 -0.14 39 0 64 0
30JUL26 120.00 C 0.72 0.72 0.72 0.31 -0.12 39 60 244 +30
29SEP26 37.00 C 0.00 0.00 0.00 46.75 -1.12 65 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 45.82 -1.08 66 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 44.79 -1.13 62 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 43.81 -1.14 61 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 42.87 -1.12 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 41.94 -1.09 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 40.98 -1.03 60 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 39.99 -1.12 58 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 39.07 -1.09 58 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 38.01 -1.19 54 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 37.06 -1.19 54 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 36.11 -1.19 53 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 35.17 -1.18 52 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 34.23 -1.18 51 0 132 0
29SEP26 52.50 C 0.00 0.00 0.00 31.89 -1.18 50 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 29.66 -1.12 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.44 -1.08 48 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.15 -1.16 46 0 131 0
29SEP26 62.50 C 0.00 0.00 0.00 23.05 -1.12 45 0 52 0
29SEP26 65.00 C 0.00 0.00 0.00 20.98 -1.10 44 0 72 0
29SEP26 67.50 C 0.00 0.00 0.00 19.04 -1.11 43 0 31 0
29SEP26 70.00 C 0.00 0.00 0.00 17.23 -1.01 43 0 259 0
29SEP26 72.50 C 0.00 0.00 0.00 15.54 -0.91 42 0 90 0
29SEP26 75.00 C 0.00 0.00 0.00 13.61 -0.96 40 0 193 0
29SEP26 77.50 C 0.00 0.00 0.00 12.19 -0.98 41 0 288 0
29SEP26 80.00 C 0.00 0.00 0.00 10.85 -0.93 41 0 6,352 0
29SEP26 82.50 C 9.89 9.89 9.57 9.58 -0.93 40 117 4,083 -83
29SEP26 85.00 C 0.00 0.00 0.00 8.52 -0.82 41 0 3,136 0
29SEP26 87.50 C 0.00 0.00 0.00 7.54 -0.79 41 0 3,099 0
29SEP26 90.00 C 6.78 6.83 6.65 6.66 -0.74 41 259 7,272 +83
29SEP26 92.50 C 5.99 5.99 5.97 5.89 -0.67 41 47 3,209 +41
29SEP26 95.00 C 5.14 5.34 5.14 5.18 -0.61 41 51 9,601 +47
29SEP26 97.50 C 4.73 4.76 4.63 4.51 -0.57 41 190 2,628 +55
29SEP26 100.00 C 3.97 4.20 3.97 3.93 -0.51 41 190 13,958 -68
29SEP26 102.50 C 0.00 0.00 0.00 3.41 -0.47 41 0 3,813 0
29SEP26 105.00 C 0.00 0.00 0.00 2.95 -0.43 41 21 2,496 -13
29SEP26 107.50 C 0.00 0.00 0.00 2.55 -0.39 41 0 1,564 0
29SEP26 110.00 C 2.55 2.55 2.55 2.20 -0.35 41 2 6,121 +2
29SEP26 112.50 C 0.00 0.00 0.00 1.89 -0.32 41 0 677 0
29SEP26 115.00 C 0.00 0.00 0.00 1.63 -0.28 41 0 2,861 0
29SEP26 117.50 C 0.00 0.00 0.00 1.40 -0.25 41 0 5,492 0
29SEP26 120.00 C 1.64 1.64 1.64 1.20 -0.23 41 1 2,163 0
29SEP26 122.50 C 0.00 0.00 0.00 1.02 -0.21 41 0 1,194 0
29SEP26 125.00 C 1.40 1.40 1.40 0.88 -0.18 41 9 1,277 -9
29SEP26 127.50 C 0.00 0.00 0.00 0.75 -0.16 41 0 513 0
29SEP26 130.00 C 1.11 1.11 1.11 0.64 -0.14 41 1 2,443 0
29SEP26 132.50 C 0.00 0.00 0.00 0.54 -0.13 41 0 201 0
29SEP26 135.00 C 0.00 0.00 0.00 0.46 -0.12 41 0 412 0
29SEP26 137.50 C 0.00 0.00 0.00 0.39 -0.10 41 0 239 0
29SEP26 140.00 C 0.00 0.00 0.00 0.34 -0.08 41 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.29 -0.07 41 0 190 0
29SEP26 145.00 C 0.00 0.00 0.00 0.24 -0.07 41 0 461 0
29SEP26 147.50 C 0.00 0.00 0.00 0.21 -0.06 41 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.17 -0.06 40 0 741 0
29SEP26 152.50 C 0.00 0.00 0.00 0.15 -0.04 41 0 279 0
29SEP26 155.00 C 0.00 0.00 0.00 0.13 -0.04 41 0 189 0
29SEP26 157.50 C 0.00 0.00 0.00 0.11 -0.03 41 0 1,161 0
29SEP26 160.00 C 0.57 0.57 0.57 0.09 -0.03 41 10 690 -10
30DEC26 37.00 C 0.00 0.00 0.00 47.34 -1.13 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 46.44 -1.09 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 45.51 -1.08 61 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 44.57 -1.08 60 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 43.59 -1.12 58 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 42.69 -1.08 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 41.71 -1.13 56 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 40.84 -1.07 56 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 39.79 -1.19 54 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 38.94 -1.13 54 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 38.03 -1.12 53 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 37.12 -1.14 52 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 36.26 -1.10 52 0 391 0
30DEC26 50.00 C 0.00 0.00 0.00 35.32 -1.14 51 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 33.12 -1.13 50 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 30.98 -1.11 48 0 144 0
30DEC26 57.50 C 0.00 0.00 0.00 28.86 -1.13 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 26.87 -1.08 46 0 212 0
30DEC26 62.50 C 0.00 0.00 0.00 24.90 -1.10 45 0 158 0
30DEC26 65.00 C 0.00 0.00 0.00 23.03 -1.06 45 0 251 0
30DEC26 67.50 C 0.00 0.00 0.00 21.23 -1.06 44 0 270 0
30DEC26 70.00 C 0.00 0.00 0.00 19.53 -0.99 44 0 15,315 0
30DEC26 72.50 C 0.00 0.00 0.00 17.98 -0.93 43 0 50 0
30DEC26 75.00 C 0.00 0.00 0.00 16.49 -0.97 43 0 297 0
30DEC26 77.50 C 0.00 0.00 0.00 15.07 -0.84 43 0 479 0
30DEC26 80.00 C 13.60 13.60 13.60 13.75 -0.78 42 1 3,222 +1
30DEC26 82.50 C 12.42 12.42 12.33 12.23 -0.76 41 60 2,473 -34
30DEC26 85.00 C 0.00 0.00 0.00 11.27 -0.88 42 0 6,034 0
30DEC26 87.50 C 0.00 0.00 0.00 10.26 -0.80 42 0 1,678 0
30DEC26 90.00 C 9.60 9.60 9.60 9.36 -0.73 42 1 10,530 +1
30DEC26 92.50 C 0.00 0.00 0.00 8.52 -0.73 42 0 1,851 0
30DEC26 95.00 C 0.00 0.00 0.00 7.72 -0.74 42 0 1,842 0
30DEC26 97.50 C 0.00 0.00 0.00 7.05 -0.67 42 0 1,993 0
30DEC26 100.00 C 6.52 6.60 6.40 6.40 -0.62 42 152 6,230 +10
30DEC26 102.50 C 0.00 0.00 0.00 5.79 -0.58 42 0 847 0
30DEC26 105.00 C 0.00 0.00 0.00 5.23 -0.54 42 0 1,134 0
30DEC26 107.50 C 0.00 0.00 0.00 4.72 -0.51 42 0 349 0
30DEC26 110.00 C 0.00 0.00 0.00 4.25 -0.49 42 21 1,172 +21
30DEC26 112.50 C 0.00 0.00 0.00 3.83 -0.45 42 0 203 0
30DEC26 115.00 C 0.00 0.00 0.00 3.45 -0.42 42 0 474 0
30DEC26 117.50 C 0.00 0.00 0.00 3.11 -0.39 42 0 554 0
30DEC26 120.00 C 3.23 3.23 3.23 2.80 -0.36 41 2 1,130 0
30DEC26 122.50 C 0.00 0.00 0.00 2.52 -0.34 41 0 1,009 0
30DEC26 125.00 C 2.70 2.70 2.70 2.26 -0.32 41 1 1,232 0
30DEC26 127.50 C 2.58 2.58 2.58 2.03 -0.30 41 7 1,095 +7
30DEC26 130.00 C 2.38 2.38 2.38 1.83 -0.27 41 2 3,495 0
30DEC26 132.50 C 0.00 0.00 0.00 1.64 -0.25 41 0 2,681 0
30DEC26 135.00 C 0.00 0.00 0.00 1.47 -0.24 41 0 875 0
30DEC26 137.50 C 0.00 0.00 0.00 1.32 -0.22 41 0 509 0
30DEC26 140.00 C 1.83 1.83 1.79 1.19 -0.20 41 32 759 +31
30DEC26 142.50 C 1.70 1.71 1.67 1.07 -0.18 41 18 481 +18
30DEC26 145.00 C 1.57 1.57 1.57 0.96 -0.17 41 1 198 +1
30DEC26 147.50 C 0.00 0.00 0.00 0.86 -0.15 41 0 148 0
30DEC26 150.00 C 1.40 1.40 1.40 0.77 -0.14 41 2 998 +2
30DEC26 152.50 C 0.00 0.00 0.00 0.69 -0.13 41 0 1,345 0
30DEC26 155.00 C 0.00 0.00 0.00 0.62 -0.12 41 0 693 0
30DEC26 157.50 C 0.00 0.00 0.00 0.56 -0.11 41 0 357 0
30DEC26 160.00 C 1.15 1.16 1.15 0.50 -0.10 41 10 1,539 -8
30MAR27 37.00 C 0.00 0.00 0.00 47.85 -1.11 58 0 13 0
30MAR27 38.00 C 0.00 0.00 0.00 46.93 -1.11 57 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 46.00 -1.14 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 45.08 -1.18 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 44.17 -1.15 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 43.28 -1.17 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 42.38 -1.16 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 41.49 -1.12 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 40.64 -1.08 52 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 39.74 -1.15 52 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 38.86 -1.25 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 37.98 -1.13 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 37.12 -1.15 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 36.32 -1.06 50 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 34.17 -1.14 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.10 -1.13 47 0 8 0
30MAR27 57.50 C 29.50 29.50 29.50 30.01 -1.22 46 3 3 +3
30MAR27 60.00 C 0.00 0.00 0.00 28.17 -1.12 45 0 4 0
30MAR27 62.50 C 0.00 0.00 0.00 26.33 -1.10 45 0 51 0
30MAR27 65.00 C 24.40 24.40 24.40 24.57 -1.09 44 1 4 +1
30MAR27 67.50 C 0.00 0.00 0.00 22.90 -1.06 44 0 1 0
30MAR27 70.00 C 0.00 0.00 0.00 21.32 -1.00 43 0 44 0
30MAR27 72.50 C 0.00 0.00 0.00 19.82 -0.95 43 0 23 0
30MAR27 75.00 C 0.00 0.00 0.00 18.36 -1.04 43 0 445 0
30MAR27 77.50 C 0.00 0.00 0.00 17.06 -0.84 43 0 3 0
30MAR27 80.00 C 16.40 16.40 16.40 15.80 -0.97 42 1 335 +1
30MAR27 82.50 C 0.00 0.00 0.00 14.66 -0.72 42 0 160 0
30MAR27 85.00 C 13.50 13.50 13.50 13.37 -0.90 42 1 143 0
30MAR27 87.50 C 12.11 12.24 12.11 12.37 -0.87 42 2 69 +2
30MAR27 90.00 C 11.17 11.50 11.17 11.44 -0.82 42 64 2,067 +60
30MAR27 92.50 C 0.00 0.00 0.00 10.58 -0.77 42 0 173 0
30MAR27 95.00 C 0.00 0.00 0.00 9.80 -0.72 42 0 353 0
30MAR27 97.50 C 0.00 0.00 0.00 9.08 -0.68 42 0 197 0
30MAR27 100.00 C 8.48 8.48 8.40 8.40 -0.65 42 21 207 0
30MAR27 102.50 C 7.78 7.78 7.78 7.74 -0.65 42 3 398 0
30MAR27 105.00 C 0.00 0.00 0.00 7.13 -0.62 42 0 285 0
30MAR27 107.50 C 0.00 0.00 0.00 6.56 -0.60 42 0 280 0
30MAR27 110.00 C 6.36 6.46 6.36 6.04 -0.57 42 100 538 -74
30MAR27 112.50 C 5.70 5.79 5.67 5.56 -0.54 42 9 1,433 +4
TOTAL CALL 18,932 625,319 +5,595
24APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 207 0 0 0
24APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 106 0 70 0
24APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 82 0 297 0
24APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 223 0
24APR26 80.00 P 0.14 0.20 0.06 0.03 -0.06 41 265 894 +114
24APR26 82.50 P 0.75 1.00 0.39 0.45 -0.01 41 522 1,194 -35
24APR26 85.00 P 1.99 2.85 1.99 2.09 +0.54 46 295 884 -117
24APR26 87.50 P 5.20 5.20 4.27 4.53 +0.98 73 38 392 0
24APR26 90.00 P 0.00 0.00 0.00 7.03 +1.20 101 0 16 0
24APR26 92.50 P 0.00 0.00 0.00 9.52 +1.21 125 0 1 0
24APR26 95.00 P 0.00 0.00 0.00 12.01 +1.26 147 0 0 0
24APR26 97.50 P 0.00 0.00 0.00 14.51 +1.26 170 0 0 0
24APR26 100.00 P 0.00 0.00 0.00 17.01 +1.26 191 0 0 0
24APR26 102.50 P 0.00 0.00 0.00 19.51 +1.26 211 0 0 0
24APR26 105.00 P 0.00 0.00 0.00 22.01 +1.26 231 0 0 0
24APR26 107.50 P 0.00 0.00 0.00 24.51 +1.26 250 0 0 0
24APR26 110.00 P 0.00 0.00 0.00 27.01 +1.26 269 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 223 0 130 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 209 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 202 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 177 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 171 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 166 0 80 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 160 0 108 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 154 0 9 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 143 0 60 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 131 0 158 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 118 0 406 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 106 0 318 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 95 0 733 0
29APR26 62.50 P 0.02 0.02 0.02 0.01 0.00 84 3 1,151 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 74 0 1,634 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 63 0 1,158 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,530 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 43 0 2,590 0
29APR26 75.00 P 0.10 0.10 0.07 0.02 -0.01 37 83 7,008 +15
29APR26 77.50 P 0.27 0.27 0.15 0.10 -0.02 35 907 7,679 +699
29APR26 80.00 P 0.60 0.72 0.41 0.43 +0.02 36 2,616 15,647 +1,078
29APR26 82.50 P 1.00 1.74 1.00 1.25 +0.23 36 1,342 6,673 +245
29APR26 85.00 P 2.91 3.30 2.67 2.73 +0.53 37 1,614 13,861 -20
29APR26 87.50 P 4.80 5.00 4.59 4.77 +0.76 41 1,176 5,171 -891
29APR26 90.00 P 7.26 7.26 7.26 7.15 +1.08 49 5 3,322 0
29APR26 92.50 P 10.76 10.76 9.76 9.52 +1.21 52 5 3,480 -5
29APR26 95.00 P 12.00 12.00 12.00 12.26 +1.18 78 1 5,691 -1
29APR26 97.50 P 15.00 15.00 14.42 14.51 +1.26 71 143 3,926 -20
29APR26 100.00 P 16.90 17.00 16.90 17.01 +1.26 80 20 2,473 -20
29APR26 102.50 P 0.00 0.00 0.00 19.52 +1.27 90 0 217 0
29APR26 105.00 P 0.00 0.00 0.00 22.04 +1.29 100 0 35 0
29APR26 107.50 P 0.00 0.00 0.00 24.51 +1.26 104 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 27.08 +1.33 121 0 30 0
29APR26 112.50 P 0.00 0.00 0.00 29.49 +1.24 116 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 31.99 +1.24 123 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 34.58 +1.33 143 0 61 0
29APR26 120.00 P 0.00 0.00 0.00 37.08 +1.33 150 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 39.58 +1.33 157 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 42.08 +1.33 163 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 44.58 +1.33 170 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 47.02 +1.27 167 0 50 0
29APR26 132.50 P 0.00 0.00 0.00 49.58 +1.33 183 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 52.04 +1.29 182 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 54.58 +1.33 194 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 57.04 +1.29 193 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 59.54 +1.29 198 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 62.03 +1.28 202 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 64.53 +1.28 207 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 67.03 +1.28 212 0 0 0
30APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 68 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 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30APR26 75.00 P 0.16 0.16 0.13 0.04 -0.01 38 40 40 0
30APR26 77.50 P 0.32 0.38 0.21 0.17 -0.01 37 125 340 +83
30APR26 80.00 P 0.70 0.88 0.59 0.57 +0.04 37 236 356 +168
30APR26 82.50 P 1.65 1.85 1.40 1.44 +0.25 37 734 1,167 +688
30APR26 85.00 P 3.06 3.44 2.80 2.91 +0.51 39 57 121 +50
30APR26 87.50 P 5.18 5.18 5.18 4.88 +0.87 41 32 64 +30
30APR26 90.00 P 0.00 0.00 0.00 7.15 +1.08 45 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 9.52 +1.16 49 0 0 0
30APR26 95.00 P 0.00 0.00 0.00 12.26 +1.18 72 0 0 0
30APR26 97.50 P 0.00 0.00 0.00 14.51 +1.26 66 0 0 0
30APR26 100.00 P 0.00 0.00 0.00 17.01 +1.26 74 0 0 0
30APR26 102.50 P 0.00 0.00 0.00 19.52 +1.27 83 0 0 0
30APR26 105.00 P 0.00 0.00 0.00 22.04 +1.29 93 0 0 0
30APR26 107.50 P 0.00 0.00 0.00 24.51 +1.26 97 0 0 0
30APR26 110.00 P 0.00 0.00 0.00 27.08 +1.33 112 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 86 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 78 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 73 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 54 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 42 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 66 0 35 0
28MAY26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 22 0
28MAY26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 4 0
28MAY26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 119 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 54 0 25 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 49 0 394 0
28MAY26 57.50 P 0.06 0.06 0.06 0.01 0.00 44 65 561 +65
28MAY26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 902 0
28MAY26 62.50 P 0.00 0.00 0.00 0.03 0.00 39 0 1,771 0
28MAY26 65.00 P 0.24 0.24 0.24 0.06 0.00 38 1 1,752 0
28MAY26 67.50 P 0.00 0.00 0.00 0.15 +0.02 39 0 1,237 0
28MAY26 70.00 P 0.45 0.50 0.45 0.30 +0.02 38 169 3,181 0
28MAY26 72.50 P 0.80 0.80 0.67 0.58 +0.06 38 28 4,274 +1
28MAY26 75.00 P 1.20 1.24 1.05 1.02 +0.10 39 92 6,411 +10
28MAY26 77.50 P 1.76 1.76 1.65 1.65 +0.17 39 139 5,445 +5
28MAY26 80.00 P 2.50 2.82 2.45 2.50 +0.28 38 266 6,504 +76
28MAY26 82.50 P 3.76 3.99 3.51 3.61 +0.42 38 439 5,839 +144
28MAY26 85.00 P 5.38 5.38 4.79 4.95 +0.51 38 1,929 9,376 +1,035
28MAY26 87.50 P 7.05 7.05 7.05 6.61 +0.63 39 1 2,099 0
28MAY26 90.00 P 9.00 9.00 8.35 8.35 +0.67 38 8 830 0
28MAY26 92.50 P 10.80 10.80 10.25 10.30 +0.79 38 3 1,081 +1
28MAY26 95.00 P 12.70 12.70 12.70 12.75 +1.21 43 11 919 +11
28MAY26 97.50 P 0.00 0.00 0.00 14.73 +0.99 38 0 184 0
28MAY26 100.00 P 17.15 17.15 17.15 17.23 +1.18 43 5 94 +5
28MAY26 102.50 P 0.00 0.00 0.00 19.52 +1.10 40 0 153 0
28MAY26 105.00 P 0.00 0.00 0.00 22.04 +1.27 45 0 121 0
28MAY26 107.50 P 0.00 0.00 0.00 24.51 +1.24 47 0 44 0
28MAY26 110.00 P 0.00 0.00 0.00 27.08 +1.33 53 0 60 0
28MAY26 112.50 P 0.00 0.00 0.00 29.49 +1.24 53 0 1 0
28MAY26 115.00 P 0.00 0.00 0.00 31.99 +1.24 56 0 9 0
28MAY26 117.50 P 0.00 0.00 0.00 34.58 +1.33 63 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 37.08 +1.33 66 0 13 0
28MAY26 122.50 P 0.00 0.00 0.00 39.58 +1.33 70 0 3 0
28MAY26 125.00 P 0.00 0.00 0.00 42.08 +1.33 73 0 20 0
28MAY26 127.50 P 0.00 0.00 0.00 44.58 +1.33 75 0 0 0
28MAY26 130.00 P 0.00 0.00 0.00 47.02 +1.27 75 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 49.58 +1.33 81 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 52.04 +1.29 81 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 54.58 +1.33 86 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 57.04 +1.29 86 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 59.54 +1.29 89 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 62.03 +1.28 90 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 64.53 +1.28 93 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 67.03 +1.28 95 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 53 0 0 0
29JUN26 45.00 P 0.07 0.07 0.07 0.01 0.00 51 2 160 0
29JUN26 46.00 P 0.06 0.06 0.06 0.01 0.00 49 12 27 +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 46 0 50 0
29JUN26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 3,505 0
29JUN26 50.00 P 0.11 0.11 0.11 0.01 0.00 43 2 124 0
29JUN26 52.50 P 0.00 0.00 0.00 0.01 0.00 39 0 67 0
29JUN26 55.00 P 0.00 0.00 0.00 0.03 0.00 40 0 223 0
29JUN26 57.50 P 0.27 0.27 0.25 0.06 0.00 39 60 520 0
29JUN26 60.00 P 0.00 0.00 0.00 0.12 +0.01 39 0 1,504 0
29JUN26 62.50 P 0.45 0.45 0.45 0.22 +0.01 39 6 885 +2
29JUN26 65.00 P 0.00 0.00 0.00 0.39 +0.02 39 0 3,230 0
29JUN26 67.50 P 0.85 0.87 0.85 0.64 +0.04 39 90 8,056 -10
29JUN26 70.00 P 1.25 1.25 1.25 1.01 +0.06 39 2 9,649 0
29JUN26 72.50 P 1.73 1.73 1.73 1.51 +0.09 39 10 7,243 +10
29JUN26 75.00 P 2.20 2.31 2.20 2.17 +0.13 39 10 18,561 +10
29JUN26 77.50 P 3.00 3.00 2.97 2.98 +0.22 39 92 10,442 +32
29JUN26 80.00 P 4.00 4.00 3.90 3.97 +0.30 39 880 22,876 +27
29JUN26 82.50 P 5.13 5.29 5.07 5.14 +0.38 39 190 8,787 +9
29JUN26 85.00 P 6.69 6.69 6.69 6.52 +0.51 39 30 11,302 -30
29JUN26 87.50 P 8.12 8.24 8.12 8.12 +0.59 40 65 5,361 +23
29JUN26 90.00 P 0.00 0.00 0.00 9.85 +0.67 40 1,000 8,769 -500
29JUN26 92.50 P 0.00 0.00 0.00 11.51 +0.68 39 0 4,634 0
29JUN26 95.00 P 13.74 13.74 13.74 13.45 +0.71 39 1 15,792 0
29JUN26 97.50 P 0.00 0.00 0.00 15.76 +1.03 41 0 7,437 0
29JUN26 100.00 P 0.00 0.00 0.00 17.95 +0.89 42 0 18,016 0
29JUN26 102.50 P 0.00 0.00 0.00 20.18 +0.93 42 0 5,134 0
29JUN26 105.00 P 0.00 0.00 0.00 22.47 +0.90 42 0 16,682 0
29JUN26 107.50 P 0.00 0.00 0.00 24.78 +0.90 42 0 3,616 0
29JUN26 110.00 P 0.00 0.00 0.00 27.18 +0.98 43 0 9,743 0
29JUN26 112.50 P 0.00 0.00 0.00 29.58 +1.00 43 0 266 0
29JUN26 115.00 P 0.00 0.00 0.00 31.99 +1.07 43 0 4,030 0
29JUN26 117.50 P 0.00 0.00 0.00 34.58 +1.25 48 0 301 0
29JUN26 120.00 P 0.00 0.00 0.00 37.40 +1.24 58 0 5,575 0
29JUN26 122.50 P 0.00 0.00 0.00 39.58 +1.28 53 0 598 0
29JUN26 125.00 P 0.00 0.00 0.00 42.08 +1.32 55 0 3,236 0
29JUN26 127.50 P 0.00 0.00 0.00 44.58 +1.32 57 0 574 0
29JUN26 130.00 P 0.00 0.00 0.00 47.02 +1.26 57 0 436 0
29JUN26 132.50 P 0.00 0.00 0.00 49.58 +1.32 61 0 800 0
29JUN26 135.00 P 0.00 0.00 0.00 52.04 +1.28 62 0 1,348 0
29JUN26 137.50 P 0.00 0.00 0.00 54.58 +1.32 65 0 32 0
29JUN26 140.00 P 0.00 0.00 0.00 57.04 +1.28 66 0 523 0
29JUN26 142.50 P 0.00 0.00 0.00 59.54 +1.28 67 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 62.03 +1.27 69 0 30 0
29JUN26 147.50 P 0.00 0.00 0.00 64.53 +1.27 71 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 67.03 +1.27 72 0 846 0
29JUN26 152.50 P 0.00 0.00 0.00 69.40 +1.14 0 0 60 0
29JUN26 155.00 P 0.00 0.00 0.00 71.90 +1.14 0 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 74.40 +1.14 0 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 76.90 +1.14 0 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 79.40 +1.14 0 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 81.90 +1.14 0 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 84.40 +1.14 0 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 86.90 +1.15 0 0 0 0
29JUN26 172.50 P 0.00 0.00 0.00 89.40 +1.14 0 0 0 0
29JUN26 175.00 P 0.00 0.00 0.00 91.90 +1.14 0 0 0 0
29JUN26 177.50 P 0.00 0.00 0.00 94.40 +1.14 0 0 0 0
29JUN26 180.00 P 0.00 0.00 0.00 96.90 +1.14 0 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 99.40 +1.15 0 0 0 0
29JUN26 185.00 P 0.00 0.00 0.00 101.90 +1.15 0 0 0 0
29JUN26 187.50 P 0.00 0.00 0.00 104.40 +1.15 0 0 0 0
29JUN26 190.00 P 0.00 0.00 0.00 106.90 +1.14 0 0 0 0
29JUN26 192.50 P 0.00 0.00 0.00 109.40 +1.14 0 0 0 0
29JUN26 195.00 P 0.00 0.00 0.00 111.90 +1.14 0 0 0 0
29JUN26 197.50 P 0.00 0.00 0.00 114.40 +1.15 0 0 0 0
29JUN26 200.00 P 0.00 0.00 0.00 116.90 +1.14 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.18 0.00 39 0 133 0
30JUL26 60.00 P 0.54 0.54 0.54 0.31 +0.01 39 1 315 +1
30JUL26 62.50 P 0.00 0.00 0.00 0.50 +0.01 39 0 94 0
30JUL26 65.00 P 1.02 1.02 1.02 0.78 +0.02 39 1 122 +1
30JUL26 67.50 P 1.37 1.43 1.37 1.17 +0.04 39 2 243 0
30JUL26 70.00 P 1.80 1.91 1.80 1.68 +0.08 39 2 477 +2
30JUL26 72.50 P 2.50 2.50 2.29 2.32 +0.12 39 10 294 +8
30JUL26 75.00 P 3.21 3.21 3.07 3.06 +0.19 39 4 1,261 0
30JUL26 77.50 P 4.00 4.09 4.00 3.92 +0.24 39 5 1,111 +5
30JUL26 80.00 P 5.00 5.00 4.98 4.97 +0.30 39 27 2,480 +3
30JUL26 82.50 P 6.20 6.20 6.20 6.20 +0.38 39 26 1,065 0
30JUL26 85.00 P 7.61 7.61 7.50 7.60 +0.47 39 53 3,306 +10
30JUL26 87.50 P 0.00 0.00 0.00 9.15 +0.55 39 0 1,397 0
30JUL26 90.00 P 0.00 0.00 0.00 10.84 +0.61 40 0 323 0
30JUL26 92.50 P 0.00 0.00 0.00 12.66 +0.71 40 0 361 0
30JUL26 95.00 P 0.00 0.00 0.00 14.53 +0.71 40 0 3,870 0
30JUL26 97.50 P 0.00 0.00 0.00 16.55 +0.78 41 0 240 0
30JUL26 100.00 P 0.00 0.00 0.00 18.62 +0.84 41 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 20.80 +0.88 41 0 20 0
30JUL26 105.00 P 0.00 0.00 0.00 23.00 +0.94 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 25.21 +0.90 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.49 +0.91 41 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.84 +0.95 42 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 32.20 +1.01 42 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 34.59 +0.99 42 0 66 0
30JUL26 120.00 P 0.00 0.00 0.00 37.40 +1.24 49 0 10 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 43 0 38 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.02 0.00 41 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.03 0.00 41 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.04 0.00 41 0 196 0
29SEP26 44.00 P 0.00 0.00 0.00 0.05 0.00 41 0 62 0
29SEP26 45.00 P 0.00 0.00 0.00 0.06 0.00 41 0 78 0
29SEP26 46.00 P 0.00 0.00 0.00 0.08 0.00 41 0 35 0
29SEP26 47.00 P 0.00 0.00 0.00 0.10 0.00 41 0 31 0
29SEP26 48.00 P 0.00 0.00 0.00 0.12 0.00 41 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 0.15 0.00 41 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 0.19 +0.01 41 0 839 0
29SEP26 52.50 P 0.00 0.00 0.00 0.31 +0.01 41 0 387 0
29SEP26 55.00 P 0.84 0.84 0.84 0.47 +0.01 41 1 696 +1
29SEP26 57.50 P 0.00 0.00 0.00 0.70 +0.03 41 0 716 0
29SEP26 60.00 P 0.00 0.00 0.00 0.99 +0.03 41 0 1,438 0
29SEP26 62.50 P 1.70 1.70 1.70 1.39 +0.05 41 1 995 0
29SEP26 65.00 P 2.08 2.08 2.08 1.89 +0.08 41 1 2,009 0
29SEP26 67.50 P 2.71 2.71 2.71 2.46 +0.11 41 30 2,869 +30
29SEP26 70.00 P 3.32 3.40 3.32 3.17 +0.12 41 31 26,291 -20
29SEP26 72.50 P 4.01 4.01 4.01 3.97 +0.17 41 30 1,745 -30
29SEP26 75.00 P 4.90 5.00 4.84 4.84 +0.22 41 45 3,958 -22
29SEP26 77.50 P 6.05 6.05 6.05 5.82 +0.25 40 2 4,500 0
29SEP26 80.00 P 7.16 7.16 7.16 6.94 +0.29 40 1 11,051 0
29SEP26 82.50 P 0.00 0.00 0.00 8.21 +0.38 40 0 6,692 0
29SEP26 85.00 P 9.70 9.70 9.56 9.58 +0.43 40 122 6,096 0
29SEP26 87.50 P 0.00 0.00 0.00 11.10 +0.48 41 0 2,112 0
29SEP26 90.00 P 12.70 12.70 12.70 12.71 +0.57 41 1 4,297 +1
29SEP26 92.50 P 14.70 14.70 14.43 14.42 +0.53 41 21 4,103 +1
29SEP26 95.00 P 0.00 0.00 0.00 16.26 +0.67 41 7 5,594 0
29SEP26 97.50 P 0.00 0.00 0.00 18.13 +0.60 41 0 2,623 0
29SEP26 100.00 P 20.00 20.00 20.00 20.10 +0.54 41 1 6,811 +1
29SEP26 102.50 P 0.00 0.00 0.00 22.13 +0.74 42 0 3,404 0
29SEP26 105.00 P 0.00 0.00 0.00 24.18 +0.29 42 0 2,877 0
29SEP26 107.50 P 0.00 0.00 0.00 26.31 +0.78 42 0 728 0
29SEP26 110.00 P 0.00 0.00 0.00 28.54 +0.85 42 0 2,183 0
29SEP26 112.50 P 0.00 0.00 0.00 30.75 +0.88 42 0 371 0
29SEP26 115.00 P 0.00 0.00 0.00 32.97 +0.89 42 0 1,893 0
29SEP26 117.50 P 0.00 0.00 0.00 35.25 +0.91 42 0 102 0
29SEP26 120.00 P 0.00 0.00 0.00 37.40 +0.76 41 0 326 0
29SEP26 122.50 P 0.00 0.00 0.00 39.91 +0.97 42 0 78 0
29SEP26 125.00 P 0.00 0.00 0.00 42.26 +0.99 42 0 344 0
29SEP26 127.50 P 0.00 0.00 0.00 44.62 +1.07 42 0 3 0
29SEP26 130.00 P 0.00 0.00 0.00 47.02 +1.02 41 0 129 0
29SEP26 132.50 P 0.00 0.00 0.00 49.58 +1.21 44 0 2 0
29SEP26 135.00 P 0.00 0.00 0.00 52.04 +1.21 44 0 2 0
29SEP26 137.50 P 0.00 0.00 0.00 54.58 +1.26 47 0 1 0
29SEP26 140.00 P 0.00 0.00 0.00 57.04 +1.22 47 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 59.54 +1.28 48 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 62.03 +1.27 49 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 64.53 +1.27 51 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 67.03 +1.27 52 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 69.40 +1.14 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.90 +1.14 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 74.40 +1.14 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 76.90 +1.14 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 0.06 0.00 42 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.11 0.00 41 0 31 0
30DEC26 41.00 P 0.00 0.00 0.00 0.13 0.00 41 0 5 0
30DEC26 42.00 P 0.00 0.00 0.00 0.16 0.00 41 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.20 0.00 41 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.24 +0.01 41 0 30 0
30DEC26 45.00 P 0.00 0.00 0.00 0.28 +0.01 41 0 15,323 0
30DEC26 46.00 P 0.00 0.00 0.00 0.34 +0.01 41 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.40 +0.01 41 0 343 0
30DEC26 48.00 P 0.00 0.00 0.00 0.46 +0.01 41 0 208 0
30DEC26 49.00 P 0.00 0.00 0.00 0.55 +0.02 41 0 336 0
30DEC26 50.00 P 0.00 0.00 0.00 0.63 +0.01 41 0 332 0
30DEC26 52.50 P 0.00 0.00 0.00 0.89 +0.02 41 0 157 0
30DEC26 55.00 P 0.00 0.00 0.00 1.20 +0.03 41 0 412 0
30DEC26 57.50 P 1.99 2.01 1.99 1.62 +0.04 41 2 412 0
30DEC26 60.00 P 2.46 2.46 2.46 2.11 +0.07 42 1 1,361 +1
30DEC26 62.50 P 3.00 3.00 3.00 2.67 +0.07 42 2 968 +2
30DEC26 65.00 P 0.00 0.00 0.00 3.35 +0.10 42 0 1,680 0
30DEC26 67.50 P 0.00 0.00 0.00 4.08 +0.11 42 0 597 0
30DEC26 70.00 P 5.00 5.00 5.00 4.92 +0.16 41 1 20,779 0
30DEC26 72.50 P 0.00 0.00 0.00 5.80 +0.22 41 0 1,830 0
30DEC26 75.00 P 6.53 6.60 6.53 6.77 +0.24 41 2 2,061 +1
30DEC26 77.50 P 0.00 0.00 0.00 7.82 +0.27 41 0 2,685 0
30DEC26 80.00 P 9.12 9.30 9.12 9.00 +0.29 41 20 10,282 +10
30DEC26 82.50 P 10.24 10.40 10.24 10.29 +0.36 41 3 3,126 +3
30DEC26 85.00 P 11.70 11.70 11.70 11.70 +0.43 41 1 8,241 +1
30DEC26 87.50 P 0.00 0.00 0.00 13.17 +0.46 41 0 1,099 0
30DEC26 90.00 P 0.00 0.00 0.00 14.71 +0.47 41 0 8,335 0
30DEC26 92.50 P 0.00 0.00 0.00 16.43 +0.64 41 0 1,932 0
30DEC26 95.00 P 0.00 0.00 0.00 18.18 +0.62 41 0 2,802 0
30DEC26 97.50 P 0.00 0.00 0.00 19.97 +0.65 41 0 2,125 0
30DEC26 100.00 P 0.00 0.00 0.00 21.87 +0.71 41 0 4,557 0
30DEC26 102.50 P 0.00 0.00 0.00 23.76 +0.68 41 0 258 0
30DEC26 105.00 P 0.00 0.00 0.00 25.74 +0.73 41 0 1,005 0
30DEC26 107.50 P 0.00 0.00 0.00 27.76 +0.75 41 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 29.81 +0.77 41 0 1,267 0
30DEC26 112.50 P 0.00 0.00 0.00 31.91 +0.78 41 0 196 0
30DEC26 115.00 P 0.00 0.00 0.00 34.08 +0.83 42 0 101 0
30DEC26 117.50 P 0.00 0.00 0.00 36.29 +0.89 42 0 61 0
30DEC26 120.00 P 0.00 0.00 0.00 38.46 +0.87 42 0 598 0
30DEC26 122.50 P 0.00 0.00 0.00 40.70 +0.89 41 0 3 0
30DEC26 125.00 P 0.00 0.00 0.00 42.95 +0.90 41 0 1,030 0
30DEC26 127.50 P 0.00 0.00 0.00 45.31 +1.00 42 0 6 0
30DEC26 130.00 P 0.00 0.00 0.00 47.63 +0.98 42 0 149 0
30DEC26 132.50 P 0.00 0.00 0.00 50.02 +1.04 42 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 52.37 +1.07 42 0 39 0
30DEC26 137.50 P 0.00 0.00 0.00 54.73 +1.08 42 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 57.04 +1.02 40 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 59.54 +1.16 41 0 1 0
30DEC26 145.00 P 0.00 0.00 0.00 62.03 +1.22 42 0 96 0
30DEC26 147.50 P 0.00 0.00 0.00 64.53 +1.27 43 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 67.03 +1.27 44 0 3 0
30DEC26 152.50 P 0.00 0.00 0.00 69.40 +1.14 0 0 2 0
30DEC26 155.00 P 0.00 0.00 0.00 71.90 +1.14 0 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 74.40 +1.14 0 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 76.90 +1.14 0 0 140 0
30MAR27 37.00 P 0.00 0.00 0.00 0.15 0.00 41 0 95 0
30MAR27 38.00 P 0.00 0.00 0.00 0.19 0.00 41 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 0.23 0.00 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 0.27 0.00 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 0.32 0.00 41 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.38 0.00 41 0 22 0
30MAR27 43.00 P 0.00 0.00 0.00 0.44 0.00 41 0 18 0
30MAR27 44.00 P 1.04 1.04 1.04 0.51 +0.01 41 1 7 +1
30MAR27 45.00 P 1.11 1.11 1.11 0.60 +0.01 41 5 39 +5
30MAR27 46.00 P 0.00 0.00 0.00 0.68 0.00 41 0 16 0
30MAR27 47.00 P 0.00 0.00 0.00 0.77 0.00 41 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 0.89 +0.02 41 0 209 0
30MAR27 49.00 P 0.00 0.00 0.00 1.01 +0.02 41 0 199 0
30MAR27 50.00 P 0.00 0.00 0.00 1.14 +0.02 41 0 208 0
30MAR27 52.50 P 0.00 0.00 0.00 1.50 +0.03 41 0 189 0
30MAR27 55.00 P 0.00 0.00 0.00 1.94 +0.03 41 0 149 0
30MAR27 57.50 P 0.00 0.00 0.00 2.47 +0.05 41 0 321 0
30MAR27 60.00 P 3.33 3.33 3.33 3.05 +0.06 41 1 184 0
30MAR27 62.50 P 0.00 0.00 0.00 3.76 +0.08 41 0 302 0
30MAR27 65.00 P 0.00 0.00 0.00 4.50 +0.08 42 0 165 0
30MAR27 67.50 P 0.00 0.00 0.00 5.34 +0.12 41 0 226 0
30MAR27 70.00 P 6.32 6.32 6.32 6.21 +0.14 41 50 443 0
30MAR27 72.50 P 7.15 7.15 7.15 7.13 +0.16 41 2 479 0
30MAR27 75.00 P 8.20 8.20 8.20 8.16 +0.32 41 1 726 +1
30MAR27 77.50 P 0.00 0.00 0.00 9.29 +0.26 41 0 415 0
30MAR27 80.00 P 10.60 10.60 10.60 10.51 +0.33 40 2 1,077 +2
30MAR27 82.50 P 0.00 0.00 0.00 11.80 +0.36 40 0 180 0
30MAR27 85.00 P 13.10 13.10 13.10 13.20 +0.39 40 2 55 +2
30MAR27 87.50 P 0.00 0.00 0.00 14.67 +0.43 40 0 243 0
30MAR27 90.00 P 0.00 0.00 0.00 16.25 +0.51 40 0 1,563 0
30MAR27 92.50 P 0.00 0.00 0.00 17.87 +0.57 40 0 76 0
30MAR27 95.00 P 0.00 0.00 0.00 19.52 +0.55 40 0 20 0
30MAR27 97.50 P 0.00 0.00 0.00 21.30 +0.55 40 0 66 0
30MAR27 100.00 P 0.00 0.00 0.00 23.13 +0.62 40 0 306 0
30MAR27 102.50 P 0.00 0.00 0.00 25.00 +0.64 40 0 3 0
30MAR27 105.00 P 0.00 0.00 0.00 26.96 +0.70 41 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.93 +0.71 41 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.29 +0.04 38 0 37 0
30MAR27 112.50 P 0.00 0.00 0.00 32.97 +0.75 41 0 465 0
TOTAL PUT 16,388 600,141 +3,020
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$ 11.33
29APR26 8.25 C 0.00 0.00 0.00 3.08 +0.06 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 2.58 +0.04 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.33 +0.05 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 2.08 +0.06 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 1.58 +0.06 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.33 +0.06 0 0 8 0
29APR26 10.50 C 0.00 0.00 0.00 0.84 +0.06 32 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.39 +0.02 30 0 67 0
29APR26 11.50 C 0.00 0.00 0.00 0.10 -0.01 29 0 194 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 328 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 143 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 754 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 69 0 855 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 80 0 855 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 230 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 102 0 176 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 112 0 210 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 121 0 285 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 130 0 90 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 139 0 68 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 3.09 +0.06 0 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.84 +0.05 0 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 2.63 +0.06 59 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.37 +0.07 50 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.14 +0.10 51 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 1.86 +0.06 36 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 1.62 +0.06 35 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.39 +0.07 35 0 15 0
28MAY26 10.50 C 0.00 0.00 0.00 0.96 +0.06 34 0 121 0
28MAY26 11.00 C 0.00 0.00 0.00 0.61 +0.03 34 0 152 0
28MAY26 11.50 C 0.32 0.32 0.32 0.36 +0.04 34 4 446 +4
28MAY26 12.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 260 0
28MAY26 12.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 160 0
28MAY26 13.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 252 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 0.00 35 0 161 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 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 3.34 +0.06 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 3.09 +0.06 0 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.85 +0.06 42 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 2.63 +0.06 49 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.37 +0.04 43 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.14 +0.09 43 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 1.87 +0.06 35 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 1.63 +0.05 33 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 1.41 +0.05 33 0 100 0
29JUN26 10.50 C 0.00 0.00 0.00 1.02 +0.03 33 0 0 0
29JUN26 11.00 C 0.60 0.60 0.60 0.70 +0.03 33 5 20 0
29JUN26 11.50 C 0.00 0.00 0.00 0.47 +0.03 34 0 75 0
29JUN26 12.00 C 0.00 0.00 0.00 0.30 +0.03 34 0 83 0
29JUN26 12.50 C 0.00 0.00 0.00 0.19 +0.02 34 0 2 0
29JUN26 13.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 2 0
29JUN26 13.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 508 0
29JUN26 14.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 38 0
29JUN26 14.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 41 0
29JUN26 15.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 46 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 53 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 3.09 +0.05 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.85 +0.03 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.63 +0.06 44 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.37 +0.03 38 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.14 +0.08 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.88 +0.05 33 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.66 +0.05 33 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.45 +0.04 32 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.09 +0.04 33 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.80 +0.01 33 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.59 +0.02 33 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 0.41 +0.01 33 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.29 +0.02 33 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.19 +0.01 33 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.13 +0.01 33 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.04 0.00 34 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 33 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.10 +0.03 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.86 +0.03 36 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.63 +0.04 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.37 +0.02 32 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.14 -0.01 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.99 +0.04 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.80 +0.03 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.63 +0.03 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 1.33 +0.02 35 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.04 +0.01 34 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.84 +0.02 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.66 +0.01 34 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.52 0.00 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.41 +0.01 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.32 +0.01 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 0.00 35 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.18 0.00 35 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.14 -0.01 35 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.11 0.00 35 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.08 -0.01 35 0 1 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 36 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 3.13 +0.05 34 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.91 +0.08 34 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.66 +0.04 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.43 +0.02 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.25 -0.04 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.09 -0.03 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.99 +0.03 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.84 +0.03 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.51 -0.03 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.27 +0.01 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.07 +0.01 33 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 +0.01 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.74 +0.01 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.61 +0.01 33 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.50 0.00 33 0 150 0
30DEC26 14.00 C 0.00 0.00 0.00 0.41 0.00 33 0 150 0
30DEC26 14.50 C 0.00 0.00 0.00 0.33 0.00 33 0 135 0
30DEC26 15.00 C 0.00 0.00 0.00 0.28 0.00 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.23 0.00 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.19 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.15 0.00 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.12 0.00 34 0 12 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 34 0 5 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 -0.01 34 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.03 0.00 34 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 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 3.21 +0.05 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.01 +0.04 33 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.83 +0.04 33 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.65 +0.04 33 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.49 +0.04 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.33 +0.11 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.11 -0.03 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.98 +0.04 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.72 -0.02 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.48 +0.03 32 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 1.28 +0.03 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 +0.02 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.94 +0.02 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.81 +0.02 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.68 +0.01 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 +0.01 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.50 +0.02 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.44 +0.01 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.37 +0.01 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.31 0.00 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.26 0.00 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.22 0.00 34 0 8 0
TOTAL CALL 9 19,112 +4
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 52 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 32 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 35 0 131 0
29APR26 11.00 P 0.10 0.10 0.10 0.06 -0.02 31 5 480 -5
29APR26 11.50 P 0.00 0.00 0.00 0.27 -0.05 29 0 341 0
29APR26 12.00 P 0.73 0.74 0.73 0.68 -0.06 29 82 85 -82
29APR26 12.50 P 0.00 0.00 0.00 1.17 -0.06 0 0 150 0
29APR26 13.00 P 0.00 0.00 0.00 1.67 -0.06 0 0 75 0
29APR26 13.50 P 0.00 0.00 0.00 2.17 -0.06 0 0 60 0
29APR26 14.00 P 0.00 0.00 0.00 2.67 -0.06 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.18 -0.05 96 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.68 -0.05 106 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.17 -0.06 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.67 -0.06 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.17 -0.06 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.67 -0.06 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 6.17 -0.06 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.67 -0.06 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 7.17 -0.06 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 0.00 36 0 35 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 91 0
28MAY26 9.75 P 0.00 0.00 0.00 0.08 +0.01 35 0 50 0
28MAY26 10.00 P 0.00 0.00 0.00 0.12 0.00 35 0 323 0
28MAY26 10.50 P 0.28 0.28 0.28 0.26 0.00 35 35 417 +35
28MAY26 11.00 P 0.00 0.00 0.00 0.45 -0.04 33 0 108 0
28MAY26 11.50 P 0.78 0.78 0.78 0.77 0.00 34 10 56 -10
28MAY26 12.00 P 0.00 0.00 0.00 1.14 -0.03 34 0 209 0
28MAY26 12.50 P 0.00 0.00 0.00 1.57 -0.04 35 0 188 0
28MAY26 13.00 P 0.00 0.00 0.00 2.05 -0.04 39 0 126 0
28MAY26 13.50 P 0.00 0.00 0.00 2.52 -0.06 38 0 117 0
28MAY26 14.00 P 0.00 0.00 0.00 3.01 -0.04 40 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 3.50 -0.05 39 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.99 -0.06 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.49 -0.06 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.99 -0.06 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.49 -0.06 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.99 -0.06 46 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 6.49 -0.06 53 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.99 -0.06 58 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 7.49 -0.06 63 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 0.00 34 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 0.08 0.00 33 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.12 0.00 34 0 39 0
29JUN26 9.75 P 0.00 0.00 0.00 0.17 0.00 34 0 144 0
29JUN26 10.00 P 0.00 0.00 0.00 0.23 -0.01 34 0 50 0
29JUN26 10.50 P 0.00 0.00 0.00 0.38 -0.02 32 0 100 0
29JUN26 11.00 P 0.00 0.00 0.00 0.60 -0.03 32 0 88 0
29JUN26 11.50 P 0.00 0.00 0.00 0.92 +0.01 34 0 100 0
29JUN26 12.00 P 0.00 0.00 0.00 1.26 -0.01 33 0 211 0
29JUN26 12.50 P 0.00 0.00 0.00 1.66 -0.04 33 0 12 0
29JUN26 13.00 P 0.00 0.00 0.00 2.12 -0.01 36 0 110 0
29JUN26 13.50 P 0.00 0.00 0.00 2.59 0.00 39 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.07 -0.02 41 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.56 0.00 44 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.04 -0.03 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.50 -0.05 37 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.99 -0.07 0 0 100 0
29JUN26 16.50 P 0.00 0.00 0.00 5.54 -0.01 56 0 10 0
29JUN26 17.00 P 0.00 0.00 0.00 5.99 -0.06 37 0 3 0
29JUN26 17.50 P 0.00 0.00 0.00 6.51 -0.04 55 0 15 0
29JUN26 18.00 P 0.00 0.00 0.00 6.99 -0.06 45 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 7.49 -0.06 49 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.99 -0.05 52 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 8.48 -0.06 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.98 -0.06 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.98 -0.06 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.98 -0.06 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.98 -0.06 62 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.98 -0.06 69 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
30JUL26 9.25 P 0.15 0.15 0.15 0.14 -0.01 33 20 20 +20
30JUL26 9.50 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.25 -0.02 33 0 0 0
30JUL26 10.00 P 0.33 0.33 0.32 0.32 -0.02 33 45 45 +45
30JUL26 10.50 P 0.00 0.00 0.00 0.49 -0.03 32 0 1 0
30JUL26 11.00 P 0.00 0.00 0.00 0.72 -0.03 32 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.00 -0.04 32 0 1 0
30JUL26 12.00 P 1.35 1.36 1.35 1.36 -0.04 33 82 182 +82
30JUL26 12.50 P 0.00 0.00 0.00 1.73 -0.05 32 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.18 -0.02 35 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.64 0.00 37 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.07 -0.03 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.56 -0.01 38 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.05 -0.02 40 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.54 -0.01 42 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.02 -0.04 41 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.20 -0.01 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 -0.02 36 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 -0.03 36 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.46 -0.03 36 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.55 -0.03 36 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.77 -0.03 36 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 1.02 -0.04 36 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 1.31 -0.05 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.65 0.00 37 0 153 0
29SEP26 12.50 P 0.00 0.00 0.00 2.01 -0.06 37 0 7 0
29SEP26 13.00 P 0.00 0.00 0.00 2.41 -0.05 38 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 2.83 -0.05 39 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.27 -0.06 40 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 3.72 -0.06 41 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.20 -0.06 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.68 -0.06 45 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.18 -0.06 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.68 -0.06 51 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.18 -0.06 53 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.69 -0.05 57 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.20 -0.05 60 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.70 -0.04 62 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.19 -0.04 63 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.71 -0.01 67 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.19 0.00 68 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.16 -0.04 70 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.98 -0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.98 -0.19 45 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 -0.02 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.31 -0.02 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 -0.02 34 0 5 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 -0.03 34 0 25 0
30DEC26 9.50 P 0.00 0.00 0.00 0.53 -0.03 34 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 -0.03 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 -0.03 35 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 0.95 -0.04 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.21 -0.04 35 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.50 -0.05 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 1.83 -0.04 35 0 120 0
30DEC26 12.50 P 0.00 0.00 0.00 2.18 -0.05 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.55 -0.06 36 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 2.96 -0.06 37 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.38 -0.06 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 3.82 -0.06 38 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.27 -0.07 39 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 4.74 -0.06 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.22 -0.06 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.71 -0.06 44 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.18 -0.09 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.69 -0.05 47 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.20 -0.05 50 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.70 -0.04 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.19 -0.04 53 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.71 -0.01 56 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.19 0.00 56 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.16 -0.04 58 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.98 -0.20 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.98 -0.19 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.30 0.00 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.36 -0.01 34 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.43 -0.01 34 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.50 -0.01 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.58 -0.02 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.67 -0.02 34 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.77 -0.02 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.88 -0.02 34 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.11 -0.03 34 0 50 0
30MAR27 11.00 P 0.00 0.00 0.00 1.37 -0.03 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.67 -0.03 35 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.99 -0.03 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.33 -0.04 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.70 -0.04 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.09 -0.04 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.39 -0.15 33 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.82 -0.06 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.27 -0.07 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.74 -0.06 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.22 -0.06 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.71 -0.06 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.18 -0.09 40 0 0 0
TOTAL PUT 279 5,425 +85
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$ 31.18
24APR26 22.00 C 0.00 0.00 0.00 9.19 -0.73 271 0 0 0
24APR26 23.00 C 0.00 0.00 0.00 8.19 -0.73 239 0 0 0
24APR26 24.00 C 0.00 0.00 0.00 7.19 -0.73 209 0 0 0
24APR26 25.00 C 0.00 0.00 0.00 6.20 -0.72 200 0 0 0
24APR26 26.00 C 0.00 0.00 0.00 5.19 -0.73 151 0 0 0
24APR26 27.00 C 0.00 0.00 0.00 4.20 -0.73 138 0 0 0
24APR26 28.00 C 0.00 0.00 0.00 3.20 -0.73 107 0 0 0
24APR26 29.00 C 2.92 2.92 1.86 2.24 -0.68 99 160 150 +90
24APR26 30.00 C 0.95 1.22 0.93 1.24 -0.69 62 208 258 +195
24APR26 31.00 C 0.61 0.61 0.26 0.41 -0.55 47 574 652 -34
24APR26 32.00 C 0.29 0.29 0.05 0.07 -0.24 49 969 1,040 +38
24APR26 33.00 C 0.02 0.02 0.01 0.01 -0.08 56 243 2,712 -52
24APR26 34.00 C 0.00 0.00 0.00 0.01 -0.01 80 0 978 0
24APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 102 0 644 0
24APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 123 0 120 0
24APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 143 0 50 0
24APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 162 0 50 0
24APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 180 0 0 0
24APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 198 0 0 0
24APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 215 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 15.19 -0.80 184 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 14.69 -0.80 176 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 14.19 -0.80 167 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 13.69 -0.75 159 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 13.19 -0.75 150 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 12.69 -0.75 142 0 0 0
29APR26 19.00 C 12.21 12.21 12.21 12.21 -0.70 171 75 683 -75
29APR26 19.50 C 0.00 0.00 0.00 11.69 -0.75 127 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 11.19 -0.74 120 0 775 0
29APR26 21.00 C 0.00 0.00 0.00 10.19 -0.75 106 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 9.19 -0.81 92 0 30 0
29APR26 23.00 C 0.00 0.00 0.00 8.19 -0.75 79 0 30 0
29APR26 24.00 C 0.00 0.00 0.00 7.19 -0.75 66 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 6.20 -0.75 75 0 360 0
29APR26 26.00 C 0.00 0.00 0.00 5.20 -0.72 63 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 4.20 -0.73 51 0 80 0
29APR26 28.00 C 0.00 0.00 0.00 3.23 -0.70 50 0 93 0
29APR26 29.00 C 0.00 0.00 0.00 2.28 -0.64 45 0 254 0
29APR26 30.00 C 1.32 1.36 1.13 1.41 -0.62 41 220 1,149 +53
29APR26 31.00 C 0.84 0.84 0.54 0.71 -0.50 38 1,260 3,356 +107
29APR26 32.00 C 0.31 0.31 0.22 0.30 -0.28 38 1,196 7,954 -104
29APR26 33.00 C 0.14 0.14 0.08 0.11 -0.14 39 1,348 6,234 +60
29APR26 34.00 C 0.08 0.08 0.04 0.04 -0.06 41 341 5,255 +124
29APR26 35.00 C 0.04 0.04 0.02 0.02 -0.02 46 695 10,302 -540
29APR26 36.00 C 0.02 0.03 0.02 0.01 -0.01 50 40 6,218 -35
29APR26 37.00 C 0.02 0.02 0.02 0.01 0.00 58 21 4,781 -1
29APR26 38.00 C 0.01 0.01 0.01 0.01 0.00 66 17 5,318 +15
29APR26 39.00 C 0.01 0.01 0.01 0.01 0.00 73 175 3,774 +139
29APR26 40.00 C 0.01 0.01 0.01 0.01 0.00 80 9 4,356 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 87 0 2,624 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 94 0 2,424 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 100 0 1,350 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 107 0 1,300 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 113 0 1,705 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 118 0 1,944 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 124 0 916 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,465 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 135 0 585 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 140 0 2,899 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 153 0 2,474 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 165 0 612 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 176 0 2,432 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 187 0 180 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 197 0 161 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 206 0 413 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 216 0 142 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 224 0 271 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 233 0 110 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 241 0 3 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 249 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 256 0 253 0
30APR26 23.00 C 0.00 0.00 0.00 8.19 -0.75 0 0 0 0
30APR26 24.00 C 0.00 0.00 0.00 7.19 -0.75 0 0 0 0
30APR26 25.00 C 0.00 0.00 0.00 6.20 -0.75 68 0 0 0
30APR26 26.00 C 0.00 0.00 0.00 5.20 -0.72 57 0 0 0
30APR26 27.00 C 0.00 0.00 0.00 4.20 -0.73 46 0 0 0
30APR26 28.00 C 0.00 0.00 0.00 3.23 -0.70 46 0 0 0
30APR26 29.00 C 2.04 2.13 2.04 2.29 -0.63 43 180 180 +180
30APR26 30.00 C 1.34 1.34 1.27 1.46 -0.63 41 120 180 +120
30APR26 31.00 C 0.65 0.78 0.60 0.77 -0.50 38 258 168 +166
30APR26 32.00 C 0.54 0.54 0.26 0.36 -0.26 39 397 439 +301
30APR26 33.00 C 0.26 0.26 0.11 0.16 -0.12 41 798 981 +296
30APR26 34.00 C 0.06 0.06 0.06 0.07 -0.05 43 30 70 +14
30APR26 35.00 C 0.05 0.05 0.04 0.03 -0.02 46 17 86 0
30APR26 36.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 26 0
30APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 15.19 -0.80 0 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 14.69 -0.80 0 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 14.19 -0.80 0 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 13.69 -0.79 0 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 13.19 -0.79 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 12.69 -0.80 0 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 12.21 -0.78 0 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 11.70 -0.79 0 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 11.21 -0.78 0 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 10.21 -0.79 0 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 9.22 -0.79 0 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 8.24 -0.79 40 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 7.27 -0.79 43 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 6.31 -0.78 43 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 5.38 -0.75 42 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 4.48 -0.56 41 0 31 0
28MAY26 28.00 C 3.48 3.48 3.42 3.71 -0.54 43 9 18 +1
28MAY26 29.00 C 2.88 2.88 2.88 2.88 -0.57 40 14 48 +10
28MAY26 30.00 C 2.18 2.18 1.94 2.16 -0.53 38 143 468 -93
28MAY26 31.00 C 1.92 1.92 1.40 1.59 -0.39 38 224 811 +11
28MAY26 32.00 C 1.18 1.24 0.98 1.12 -0.35 37 438 3,399 +40
28MAY26 33.00 C 0.80 0.80 0.68 0.79 -0.25 38 753 3,669 +547
28MAY26 34.00 C 0.60 0.60 0.48 0.56 -0.14 38 355 2,388 -16
28MAY26 35.00 C 0.47 0.47 0.33 0.37 -0.09 38 257 3,921 -9
28MAY26 36.00 C 0.30 0.30 0.24 0.25 -0.04 39 271 1,987 +5
28MAY26 37.00 C 0.26 0.26 0.17 0.16 -0.02 39 444 1,811 +182
28MAY26 38.00 C 0.14 0.15 0.13 0.10 -0.01 39 124 2,398 +90
28MAY26 39.00 C 0.10 0.17 0.10 0.07 +0.01 40 230 2,083 0
28MAY26 40.00 C 0.10 0.10 0.08 0.04 0.00 40 129 5,316 -31
28MAY26 41.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 1,215 0
28MAY26 42.00 C 0.06 0.06 0.06 0.02 +0.01 42 5 1,094 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,013 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 723 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,186 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 49 0 233 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 51 0 90 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 0.00 53 0 132 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 55 0 83 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 58 0 662 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 250 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 68 0 388 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 72 0 147 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 77 0 191 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 81 0 393 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 85 0 120 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 89 0 480 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 92 0 299 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 96 0 123 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 99 0 233 0
29JUN26 16.00 C 0.00 0.00 0.00 15.22 -0.79 0 0 5,000 0
29JUN26 16.50 C 0.00 0.00 0.00 14.73 -0.79 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 14.23 -0.80 0 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 13.74 -0.79 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 13.24 -0.79 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 12.75 -0.79 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 12.26 -0.79 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 11.77 -0.78 41 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 11.32 -0.73 53 0 4,680 0
29JUN26 21.00 C 0.00 0.00 0.00 10.31 -0.78 45 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 9.34 -0.78 44 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 8.38 -0.78 43 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 7.44 -0.77 42 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 6.70 -0.56 48 0 2,255 0
29JUN26 26.00 C 0.00 0.00 0.00 5.63 -0.72 39 0 5 0
29JUN26 27.00 C 0.00 0.00 0.00 4.80 -0.51 39 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 4.02 -0.48 38 0 11 0
29JUN26 29.00 C 3.11 3.11 3.11 3.30 -0.45 37 1 56 0
29JUN26 30.00 C 2.50 2.51 2.50 2.68 -0.49 37 7 426 +5
29JUN26 31.00 C 1.95 2.02 1.94 2.12 -0.38 36 78 5,608 +35
29JUN26 32.00 C 1.66 1.67 1.52 1.67 -0.33 37 126 6,300 +4
29JUN26 33.00 C 1.20 1.24 1.16 1.29 -0.29 36 81 4,097 0
29JUN26 34.00 C 0.94 0.94 0.94 1.02 -0.21 37 60 8,511 0
29JUN26 35.00 C 0.80 0.80 0.71 0.77 -0.18 37 56 5,311 +25
29JUN26 36.00 C 0.56 0.62 0.55 0.58 -0.14 37 250 5,686 -27
29JUN26 37.00 C 0.44 0.50 0.43 0.43 -0.12 37 156 3,188 +102
29JUN26 38.00 C 0.36 0.36 0.36 0.32 -0.09 37 19 6,178 -9
29JUN26 39.00 C 0.28 0.29 0.28 0.23 -0.08 37 34 1,904 -4
29JUN26 40.00 C 0.30 0.30 0.23 0.17 -0.06 38 91 12,918 +42
29JUN26 41.00 C 0.19 0.21 0.19 0.12 -0.05 38 67 5,788 +30
29JUN26 42.00 C 0.16 0.19 0.15 0.09 -0.03 38 55 5,088 +12
29JUN26 43.00 C 0.16 0.16 0.14 0.07 -0.02 39 292 3,137 +240
29JUN26 44.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 4,852 0
29JUN26 45.00 C 0.10 0.11 0.10 0.04 -0.01 40 26 15,072 0
29JUN26 46.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 1,396 0
29JUN26 47.00 C 0.10 0.10 0.10 0.02 -0.01 40 100 1,833 0
29JUN26 48.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 6,250 0
29JUN26 49.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3,751 0
29JUN26 50.00 C 0.06 0.06 0.06 0.01 0.00 41 3 27,509 0
29JUN26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 4,330 0
29JUN26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10,915 0
29JUN26 57.50 C 0.00 0.00 0.00 0.01 0.00 52 0 3,656 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 0.00 55 0 25,162 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 4,401 0
29JUN26 65.00 C 0.00 0.00 0.00 0.01 0.00 61 0 14,069 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 64 0 3,110 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 14,875 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,516 0
29JUN26 75.00 C 0.01 0.01 0.01 0.01 0.00 71 30 1,755 +30
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 74 0 1,526 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1,504 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1,112 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 80 0 818 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 82 0 303 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 84 0 306 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 153 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 88 0 65 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 90 0 6 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 398 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,326 0
30JUL26 22.00 C 0.00 0.00 0.00 9.48 -0.77 44 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.54 -0.76 42 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.63 -0.75 41 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.80 -0.67 42 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.85 -0.75 38 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.07 -0.53 37 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.35 -0.49 37 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 3.68 -0.46 37 0 2 0
30JUL26 30.00 C 2.89 2.89 2.89 3.10 -0.48 37 4 1,296 +4
30JUL26 31.00 C 2.48 2.48 2.36 2.56 -0.43 37 31 2,581 -26
30JUL26 32.00 C 2.06 2.09 1.94 2.11 -0.37 37 2,059 3,391 +2,020
30JUL26 33.00 C 1.59 1.66 1.58 1.73 -0.32 37 142 910 +122
30JUL26 34.00 C 1.37 1.41 1.29 1.42 -0.25 37 102 1,020 +40
30JUL26 35.00 C 1.09 1.10 1.07 1.14 -0.22 37 28 998 -25
30JUL26 36.00 C 0.92 0.92 0.92 0.90 -0.19 37 30 952 -30
30JUL26 37.00 C 0.72 0.77 0.72 0.71 -0.16 37 24 1,315 -20
30JUL26 38.00 C 0.00 0.00 0.00 0.55 -0.15 37 0 1,443 0
30JUL26 39.00 C 0.00 0.00 0.00 0.43 -0.12 37 0 2,759 0
30JUL26 40.00 C 0.41 0.41 0.40 0.33 -0.10 37 39 401 +35
30JUL26 41.00 C 0.00 0.00 0.00 0.25 -0.09 36 0 66 0
30JUL26 42.00 C 0.30 0.30 0.30 0.19 -0.07 36 1 22 +1
30JUL26 43.00 C 0.00 0.00 0.00 0.15 -0.05 37 0 1,201 0
30JUL26 44.00 C 0.00 0.00 0.00 0.11 -0.05 36 0 2 0
30JUL26 45.00 C 0.00 0.00 0.00 0.08 -0.04 36 0 153 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 -0.04 36 0 2 0
30JUL26 47.00 C 0.00 0.00 0.00 0.05 -0.03 37 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 0 0
30JUL26 50.00 C 0.10 0.10 0.10 0.02 -0.02 37 30 663 -30
29SEP26 16.00 C 0.00 0.00 0.00 15.42 -0.79 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.94 -0.79 52 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 14.46 -0.79 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.99 -0.78 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.51 -0.78 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.04 -0.78 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.56 -0.78 48 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.09 -0.78 47 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.63 -0.77 47 0 125 0
29SEP26 21.00 C 0.00 0.00 0.00 10.70 -0.77 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 9.80 -0.75 44 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 8.92 -0.74 42 0 7 0
29SEP26 24.00 C 0.00 0.00 0.00 8.06 -0.73 41 0 30 0
29SEP26 25.00 C 7.95 7.95 7.95 7.37 -0.58 43 5,001 10,007 +5,001
29SEP26 26.00 C 0.00 0.00 0.00 6.46 -0.68 39 0 30 0
29SEP26 27.00 C 0.00 0.00 0.00 5.68 -0.69 38 0 11 0
29SEP26 28.00 C 0.00 0.00 0.00 5.01 -0.48 38 0 8 0
29SEP26 29.00 C 4.22 4.22 4.22 4.45 -0.39 38 2 10 +2
29SEP26 30.00 C 0.00 0.00 0.00 3.86 -0.46 38 0 112 0
29SEP26 31.00 C 3.50 3.50 3.19 3.36 -0.41 38 185 1,275 +185
29SEP26 32.00 C 2.72 2.72 2.72 2.90 -0.38 38 1 238 0
29SEP26 33.00 C 0.00 0.00 0.00 2.50 -0.33 38 0 4,256 0
29SEP26 34.00 C 2.01 2.05 2.01 2.15 -0.30 38 4 1,525 +2
29SEP26 35.00 C 1.78 1.78 1.75 1.82 -0.28 37 23 3,270 +23
29SEP26 36.00 C 1.54 1.54 1.54 1.54 -0.26 37 27 9,299 +27
29SEP26 37.00 C 0.00 0.00 0.00 1.29 -0.24 37 0 2,289 0
29SEP26 38.00 C 0.00 0.00 0.00 1.08 -0.22 37 0 7,452 0
29SEP26 39.00 C 0.00 0.00 0.00 0.90 -0.20 37 0 8,250 0
29SEP26 40.00 C 0.95 0.95 0.87 0.75 -0.18 37 5,035 14,336 +5,012
29SEP26 41.00 C 0.00 0.00 0.00 0.61 -0.17 36 0 1,382 0
29SEP26 42.00 C 0.00 0.00 0.00 0.50 -0.16 36 0 1,410 0
29SEP26 43.00 C 0.00 0.00 0.00 0.41 -0.14 36 0 1,501 0
29SEP26 44.00 C 0.00 0.00 0.00 0.34 -0.12 36 0 2,763 0
29SEP26 45.00 C 0.00 0.00 0.00 0.27 -0.11 36 0 3,318 0
29SEP26 46.00 C 0.42 0.42 0.42 0.22 -0.10 36 5 1,875 -5
29SEP26 47.00 C 0.00 0.00 0.00 0.18 -0.08 36 0 1,428 0
29SEP26 48.00 C 0.00 0.00 0.00 0.14 -0.08 36 0 2,099 0
29SEP26 49.00 C 0.00 0.00 0.00 0.11 -0.07 35 0 2,485 0
29SEP26 50.00 C 0.32 0.32 0.25 0.09 -0.06 35 27 19,846 +23
29SEP26 52.50 C 0.00 0.00 0.00 0.05 -0.05 35 0 3,192 0
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.03 35 0 7,889 0
29SEP26 57.50 C 0.15 0.15 0.15 0.02 -0.02 36 2 715 +2
29SEP26 60.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 6,822 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 1,059 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2,369 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 521 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 453 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,325 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 825 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,242 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 377 0
30DEC26 16.00 C 0.00 0.00 0.00 15.69 -0.77 53 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 15.22 -0.77 52 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 14.76 -0.77 51 0 123 0
30DEC26 17.50 C 0.00 0.00 0.00 14.29 -0.77 50 0 1 0
30DEC26 18.00 C 0.00 0.00 0.00 13.84 -0.76 49 0 36 0
30DEC26 18.50 C 0.00 0.00 0.00 13.38 -0.76 48 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 12.93 -0.76 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 12.48 -0.75 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.03 -0.76 46 0 116 0
30DEC26 21.00 C 0.00 0.00 0.00 11.17 -0.72 45 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.32 -0.70 44 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 9.49 -0.68 42 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 8.70 -0.66 42 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.94 -0.65 41 0 139 0
30DEC26 26.00 C 0.00 0.00 0.00 7.22 -0.63 40 0 44 0
30DEC26 27.00 C 0.00 0.00 0.00 6.54 -0.61 39 0 125 0
30DEC26 28.00 C 0.00 0.00 0.00 5.91 -0.57 39 0 24 0
30DEC26 29.00 C 0.00 0.00 0.00 5.32 -0.54 39 0 62 0
30DEC26 30.00 C 0.00 0.00 0.00 4.91 -0.31 40 0 1,590 0
30DEC26 31.00 C 0.00 0.00 0.00 4.38 -0.22 39 0 53 0
30DEC26 32.00 C 0.00 0.00 0.00 3.86 -0.38 38 0 142 0
30DEC26 33.00 C 3.50 3.50 3.38 3.49 -0.32 39 33 1,841 +1
30DEC26 34.00 C 3.10 3.10 3.10 3.14 -0.29 39 20 804 +20
30DEC26 35.00 C 2.65 2.70 2.65 2.82 -0.25 39 6 1,699 0
30DEC26 36.00 C 0.00 0.00 0.00 2.53 -0.22 39 0 7,307 0
30DEC26 37.00 C 2.13 2.24 2.13 2.24 -0.23 39 52 6,010 -1
30DEC26 38.00 C 1.93 1.93 1.93 2.03 -0.18 39 1 4,231 +1
30DEC26 39.00 C 0.00 0.00 0.00 1.84 -0.13 39 0 1,465 0
30DEC26 40.00 C 0.00 0.00 0.00 1.66 -0.10 40 0 1,412 0
30DEC26 41.00 C 0.00 0.00 0.00 1.49 -0.08 40 0 2,264 0
30DEC26 42.00 C 1.26 1.26 1.26 1.34 -0.06 40 1 2,116 0
30DEC26 43.00 C 0.00 0.00 0.00 1.21 -0.04 40 0 495 0
30DEC26 44.00 C 0.00 0.00 0.00 1.09 -0.03 40 0 628 0
30DEC26 45.00 C 1.04 1.04 0.97 0.98 -0.02 40 16 3,683 +12
30DEC26 46.00 C 0.91 0.95 0.91 0.89 0.00 41 21 331 +21
30DEC26 47.00 C 0.84 0.84 0.84 0.80 0.00 41 1 186 +1
30DEC26 48.00 C 0.78 0.78 0.78 0.73 +0.02 41 2 194 +2
30DEC26 49.00 C 0.70 0.70 0.70 0.66 +0.02 41 1 285 +1
30DEC26 50.00 C 0.73 0.79 0.64 0.60 +0.03 41 118 5,231 +107
30DEC26 52.50 C 0.00 0.00 0.00 0.47 +0.04 42 0 2,069 0
30DEC26 55.00 C 0.00 0.00 0.00 0.37 +0.04 42 0 1,771 0
30DEC26 57.50 C 0.39 0.39 0.39 0.30 +0.05 43 1 418 0
30DEC26 60.00 C 0.00 0.00 0.00 0.24 +0.05 43 0 548 0
30DEC26 62.50 C 0.28 0.28 0.28 0.20 +0.05 44 5 338 0
30DEC26 65.00 C 0.25 0.25 0.24 0.16 +0.04 44 2 184 0
30DEC26 67.50 C 0.21 0.21 0.21 0.14 +0.05 45 1 154 +1
30DEC26 70.00 C 0.17 0.17 0.17 0.12 +0.05 46 18 1,996 +18
30DEC26 72.50 C 0.00 0.00 0.00 0.10 +0.04 46 0 100 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 +0.04 47 0 602 0
30DEC26 77.50 C 0.00 0.00 0.00 0.07 +0.03 47 0 26 0
30DEC26 80.00 C 0.00 0.00 0.00 0.06 +0.03 47 0 743 0
30MAR27 16.00 C 15.80 15.80 15.80 15.95 -0.75 51 1 8 +1
30MAR27 16.50 C 0.00 0.00 0.00 15.49 -0.76 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 15.05 -0.75 50 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 14.60 -0.75 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 14.16 -0.75 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 13.72 -0.75 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 13.29 -0.74 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.86 -0.74 46 0 0 0
30MAR27 20.00 C 12.95 12.95 12.50 12.52 -0.78 47 4 8 +4
30MAR27 21.00 C 0.00 0.00 0.00 11.61 -0.72 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.81 -0.70 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.03 -0.69 43 0 46 0
30MAR27 24.00 C 0.00 0.00 0.00 9.28 -0.67 42 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 8.56 -0.79 41 0 158 0
30MAR27 26.00 C 0.00 0.00 0.00 7.88 -0.63 40 0 10 0
30MAR27 27.00 C 7.19 7.19 7.19 7.23 -0.61 40 1 3 +1
30MAR27 28.00 C 0.00 0.00 0.00 6.62 -0.59 39 0 58 0
30MAR27 29.00 C 0.00 0.00 0.00 6.22 -0.39 41 0 10 0
30MAR27 30.00 C 5.50 5.50 5.45 5.67 -0.33 40 34 1,040 +32
30MAR27 31.00 C 0.00 0.00 0.00 5.00 -0.54 38 0 512 0
30MAR27 32.00 C 0.00 0.00 0.00 4.67 -0.36 39 0 368 0
30MAR27 33.00 C 4.14 4.16 4.14 4.24 -0.30 39 7 5,940 -5
30MAR27 34.00 C 3.76 3.77 3.76 3.87 -0.30 39 11 6,882 +1
30MAR27 35.00 C 3.40 3.55 3.40 3.52 -0.31 39 6 1,465 +6
30MAR27 36.00 C 0.00 0.00 0.00 3.21 -0.31 39 0 368 0
30MAR27 37.00 C 2.87 2.87 2.87 2.92 -0.32 39 1 61 0
30MAR27 38.00 C 2.72 2.73 2.60 2.65 -0.32 38 13 1,083 +13
30MAR27 39.00 C 0.00 0.00 0.00 2.41 -0.34 38 0 514 0
30MAR27 40.00 C 2.66 2.66 2.20 2.18 -0.34 38 26 1,573 +1
30MAR27 41.00 C 2.00 2.00 2.00 1.98 -0.34 38 500 500 +500
30MAR27 42.00 C 1.86 1.86 1.86 1.79 -0.37 38 20 162 -13
30MAR27 43.00 C 0.00 0.00 0.00 1.62 -0.37 38 0 211 0
30MAR27 44.00 C 1.68 1.68 1.68 1.47 -0.38 38 1 276 +1
30MAR27 45.00 C 1.45 1.45 1.45 1.33 -0.38 38 3 2,294 0
30MAR27 46.00 C 1.38 1.38 1.38 1.20 -0.38 38 1 22 -1
30MAR27 47.00 C 0.00 0.00 0.00 1.09 -0.38 38 0 63 0
30MAR27 48.00 C 0.00 0.00 0.00 0.98 -0.39 38 0 21 0
30MAR27 49.00 C 0.00 0.00 0.00 0.89 -0.38 38 0 19 0
30MAR27 50.00 C 1.02 1.05 1.01 0.80 -0.39 38 101 1,159 0
TOTAL CALL 28,110 596,857 +15,367
24APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 278 0 0 0
24APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 245 0 0 0
24APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
24APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 184 0 0 0
24APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
24APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 126 0 18 0
24APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 98 0 22 0
24APR26 29.00 P 0.02 0.02 0.01 0.01 -0.02 70 10 150 -10
24APR26 30.00 P 0.07 0.08 0.03 0.04 -0.03 56 420 1,229 +154
24APR26 31.00 P 0.19 0.42 0.19 0.21 +0.03 44 571 668 +102
24APR26 32.00 P 0.74 1.20 0.74 0.86 +0.38 42 238 525 -32
24APR26 33.00 P 1.97 2.05 1.97 1.82 +0.58 0 113 239 +46
24APR26 34.00 P 0.00 0.00 0.00 2.82 +0.60 0 0 255 0
24APR26 35.00 P 4.06 4.06 4.00 3.82 +0.62 0 42 0 -42
24APR26 36.00 P 0.00 0.00 0.00 4.82 +0.62 0 0 0 0
24APR26 37.00 P 0.00 0.00 0.00 5.82 +0.62 0 0 0 0
24APR26 38.00 P 0.00 0.00 0.00 6.82 +0.62 0 0 0 0
24APR26 39.00 P 0.00 0.00 0.00 7.82 +0.62 0 0 0 0
24APR26 40.00 P 0.00 0.00 0.00 8.82 +0.62 0 0 0 0
24APR26 41.00 P 0.00 0.00 0.00 9.82 +0.62 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 204 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 196 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 187 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 155 0 20 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 148 0 100 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 141 0 342 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 127 0 56 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 113 0 170 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 100 0 758 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 87 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 63 0 1,484 0
29APR26 27.00 P 0.00 0.00 0.00 0.02 +0.01 57 0 2,111 0
29APR26 28.00 P 0.04 0.05 0.04 0.04 +0.01 51 411 2,375 -411
29APR26 29.00 P 0.10 0.10 0.08 0.08 +0.03 44 589 3,470 -351
29APR26 30.00 P 0.20 0.29 0.20 0.22 +0.07 41 4,010 10,445 -2,494
29APR26 31.00 P 0.42 0.67 0.42 0.49 +0.14 36 1,908 7,779 +257
29APR26 32.00 P 1.08 1.35 1.08 1.08 +0.35 36 628 9,515 -180
29APR26 33.00 P 1.97 1.97 1.97 1.90 +0.51 37 30 7,446 0
29APR26 34.00 P 3.12 3.12 3.12 2.85 +0.57 41 1 6,558 -1
29APR26 35.00 P 0.00 0.00 0.00 3.83 +0.61 45 0 9,005 0
29APR26 36.00 P 0.00 0.00 0.00 4.82 +0.62 0 0 4,560 0
29APR26 37.00 P 6.24 6.24 6.24 5.99 +0.79 99 3 3,794 -3
29APR26 38.00 P 0.00 0.00 0.00 6.85 +0.46 80 0 1,332 0
29APR26 39.00 P 8.08 8.14 7.95 7.82 +0.62 0 304 234 0
29APR26 40.00 P 0.00 0.00 0.00 8.85 +0.65 97 0 20 0
29APR26 41.00 P 0.00 0.00 0.00 9.85 +0.65 105 0 30 0
29APR26 42.00 P 0.00 0.00 0.00 10.85 +0.65 113 0 30 0
29APR26 43.00 P 0.00 0.00 0.00 11.85 +0.65 120 0 120 0
29APR26 44.00 P 0.00 0.00 0.00 12.85 +0.65 127 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 13.85 +0.65 134 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 14.85 +0.65 141 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 15.85 +0.65 148 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 16.85 +0.65 154 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 17.89 +0.69 179 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 18.89 +0.69 185 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 21.39 +0.69 201 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 23.89 +0.69 215 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 26.39 +0.69 228 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 28.83 +0.63 200 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 31.33 +0.63 211 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 33.84 +0.64 234 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 36.33 +0.63 232 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 38.83 +0.63 242 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 41.34 +0.64 263 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 43.84 +0.64 272 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 46.34 +0.64 281 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 48.84 +0.64 289 0 0 0
30APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30APR26 27.00 P 0.03 0.03 0.03 0.02 0.00 53 33 33 +33
30APR26 28.00 P 0.05 0.05 0.05 0.04 0.00 47 1 2 +1
30APR26 29.00 P 0.12 0.12 0.12 0.10 0.00 43 50 50 +50
30APR26 30.00 P 0.24 0.32 0.24 0.25 +0.05 40 71 134 +59
30APR26 31.00 P 0.50 0.72 0.50 0.57 +0.17 38 50 292 +13
30APR26 32.00 P 0.89 1.39 0.89 1.14 +0.38 37 40 47 +3
30APR26 33.00 P 2.10 2.10 2.10 1.93 +0.51 37 30 132 +30
30APR26 34.00 P 0.00 0.00 0.00 2.87 +0.59 42 0 30 0
30APR26 35.00 P 0.00 0.00 0.00 3.84 +0.61 46 0 0 0
30APR26 36.00 P 0.00 0.00 0.00 4.82 +0.61 0 0 0 0
30APR26 37.00 P 0.00 0.00 0.00 5.99 +0.79 92 0 0 0
30APR26 38.00 P 0.00 0.00 0.00 6.85 +0.46 75 0 0 0
30APR26 39.00 P 0.00 0.00 0.00 7.84 +0.64 79 0 0 0
30APR26 40.00 P 0.00 0.00 0.00 8.85 +0.65 91 0 0 0
30APR26 41.00 P 0.00 0.00 0.00 9.85 +0.65 98 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 77 0 13 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 67 0 150 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 106 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 58 0 39 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 52 7 61 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 47 0 526 0
28MAY26 23.00 P 0.00 0.00 0.00 0.03 +0.01 48 0 286 0
28MAY26 24.00 P 0.00 0.00 0.00 0.05 +0.02 46 0 433 0
28MAY26 25.00 P 0.12 0.12 0.11 0.08 +0.02 44 206 2,546 +80
28MAY26 26.00 P 0.17 0.19 0.16 0.15 +0.05 43 39 2,530 +10
28MAY26 27.00 P 0.22 0.28 0.22 0.25 +0.07 42 39 1,689 -29
28MAY26 28.00 P 0.40 0.43 0.39 0.39 +0.10 40 215 3,366 +109
28MAY26 29.00 P 0.63 0.66 0.58 0.59 +0.12 38 179 3,249 +38
28MAY26 30.00 P 0.80 1.01 0.80 0.89 +0.16 37 243 9,720 +50
28MAY26 31.00 P 1.02 1.46 1.02 1.30 +0.23 36 360 4,887 -100
28MAY26 32.00 P 2.00 2.04 1.85 1.85 +0.34 36 361 6,068 -61
28MAY26 33.00 P 2.57 2.57 2.57 2.51 +0.43 36 30 4,052 0
28MAY26 34.00 P 3.20 3.45 3.20 3.26 +0.51 37 10 2,430 +1
28MAY26 35.00 P 4.23 4.23 4.23 4.12 +0.59 38 6 2,641 +6
28MAY26 36.00 P 5.15 5.15 5.15 5.05 +0.67 41 2 587 0
28MAY26 37.00 P 6.00 6.00 6.00 6.06 +0.78 47 3 1,345 0
28MAY26 38.00 P 0.00 0.00 0.00 6.95 +0.56 45 0 966 0
28MAY26 39.00 P 7.98 7.98 7.98 7.98 +0.76 52 14 392 0
28MAY26 40.00 P 0.00 0.00 0.00 8.85 +0.65 44 0 30 0
28MAY26 41.00 P 0.00 0.00 0.00 9.85 +0.65 48 0 43 0
28MAY26 42.00 P 0.00 0.00 0.00 10.85 +0.65 51 0 1 0
28MAY26 43.00 P 0.00 0.00 0.00 11.85 +0.65 55 0 6 0
28MAY26 44.00 P 0.00 0.00 0.00 12.85 +0.65 58 0 1 0
28MAY26 45.00 P 0.00 0.00 0.00 13.85 +0.65 61 0 5 0
28MAY26 46.00 P 14.90 14.90 14.90 14.85 +0.65 64 1 1 +1
28MAY26 47.00 P 0.00 0.00 0.00 15.85 +0.65 67 0 0 0
28MAY26 48.00 P 0.00 0.00 0.00 16.85 +0.65 70 0 0 0
28MAY26 49.00 P 0.00 0.00 0.00 17.89 +0.69 79 0 0 0
28MAY26 50.00 P 0.00 0.00 0.00 18.89 +0.69 82 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 21.39 +0.69 88 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 23.89 +0.69 95 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 26.39 +0.69 101 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 28.84 +0.64 97 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 31.34 +0.64 102 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 33.84 +0.64 107 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 36.33 +0.63 108 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 38.83 +0.63 112 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 41.34 +0.64 121 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 43.84 +0.64 125 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 5,021 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 53 0 360 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 51 0 135 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 49 0 240 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 0.02 +0.01 46 0 4,907 0
29JUN26 21.00 P 0.00 0.00 0.00 0.03 +0.01 44 0 276 0
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.02 42 0 134 0
29JUN26 23.00 P 0.14 0.14 0.13 0.09 +0.03 42 27 1,294 +27
29JUN26 24.00 P 0.00 0.00 0.00 0.14 +0.04 41 0 352 0
29JUN26 25.00 P 0.28 0.28 0.28 0.23 +0.07 40 63 2,940 +3
29JUN26 26.00 P 0.39 0.40 0.39 0.35 +0.09 40 33 1,480 +33
29JUN26 27.00 P 0.50 0.56 0.50 0.51 +0.11 39 44 2,097 +18
29JUN26 28.00 P 0.70 0.78 0.70 0.71 +0.13 38 103 6,547 +102
29JUN26 29.00 P 1.02 1.06 1.02 0.99 +0.19 37 31 4,314 0
29JUN26 30.00 P 1.40 1.47 1.39 1.33 +0.22 36 144 6,627 -4
29JUN26 31.00 P 1.86 1.88 1.86 1.77 +0.27 36 174 9,444 -147
29JUN26 32.00 P 2.47 2.47 2.40 2.31 +0.35 36 70 10,209 0
29JUN26 33.00 P 3.00 3.05 3.00 2.95 +0.43 36 1,092 8,754 -98
29JUN26 34.00 P 3.75 3.75 3.75 3.68 +0.49 36 1 11,430 0
29JUN26 35.00 P 0.00 0.00 0.00 4.45 +0.46 37 0 11,501 0
29JUN26 36.00 P 5.00 5.00 5.00 5.26 +0.49 37 1 6,358 0
29JUN26 37.00 P 0.00 0.00 0.00 6.12 +0.51 37 0 12,600 0
29JUN26 38.00 P 0.00 0.00 0.00 7.11 +0.69 40 2 10,149 0
29JUN26 39.00 P 0.00 0.00 0.00 7.98 +0.67 39 0 5,392 0
29JUN26 40.00 P 0.00 0.00 0.00 8.97 +0.74 42 0 13,487 0
29JUN26 41.00 P 0.00 0.00 0.00 9.96 +0.69 44 0 9,227 0
29JUN26 42.00 P 0.00 0.00 0.00 10.91 +0.67 44 0 2,325 0
29JUN26 43.00 P 0.00 0.00 0.00 11.85 +0.64 42 0 566 0
29JUN26 44.00 P 0.00 0.00 0.00 12.85 +0.65 45 0 2,584 0
29JUN26 45.00 P 0.00 0.00 0.00 13.85 +0.65 47 0 14,172 0
29JUN26 46.00 P 0.00 0.00 0.00 14.85 +0.65 49 0 997 0
29JUN26 47.00 P 0.00 0.00 0.00 15.85 +0.65 52 0 297 0
29JUN26 48.00 P 0.00 0.00 0.00 16.85 +0.65 54 0 348 0
29JUN26 49.00 P 0.00 0.00 0.00 17.89 +0.69 60 0 370 0
29JUN26 50.00 P 0.00 0.00 0.00 18.89 +0.69 62 0 5,128 0
29JUN26 52.50 P 21.58 21.64 21.45 21.39 +0.69 67 198 902 0
29JUN26 55.00 P 0.00 0.00 0.00 23.89 +0.69 72 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 26.39 +0.69 77 0 32 0
29JUN26 60.00 P 0.00 0.00 0.00 28.84 +0.64 75 0 20 0
29JUN26 62.50 P 0.00 0.00 0.00 31.34 +0.64 79 0 20 0
29JUN26 65.00 P 34.01 34.04 34.01 33.84 +0.64 82 13 1,500 0
29JUN26 67.50 P 0.00 0.00 0.00 36.33 +0.63 84 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 38.83 +0.63 87 0 119 0
29JUN26 72.50 P 0.00 0.00 0.00 41.34 +0.64 93 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 43.84 +0.64 96 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 46.34 +0.64 99 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 48.84 +0.64 102 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 51.33 +0.63 103 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 53.83 +0.63 106 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 56.33 +0.63 108 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 58.83 +0.63 111 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 61.33 +0.63 114 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 63.83 +0.63 116 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 66.33 +0.63 118 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 68.83 +0.63 121 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 71.33 +0.63 123 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 73.83 +0.63 125 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 76.33 +0.63 127 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 78.82 +0.62 0 0 0 0
30JUL26 22.00 P 0.17 0.17 0.17 0.09 +0.01 39 500 635 +500
30JUL26 23.00 P 0.24 0.24 0.24 0.15 +0.02 39 300 376 +273
30JUL26 24.00 P 0.00 0.00 0.00 0.24 +0.04 39 0 881 0
30JUL26 25.00 P 0.45 0.45 0.45 0.36 +0.05 38 1 580 +1
30JUL26 26.00 P 0.56 0.59 0.56 0.53 +0.08 38 65 666 +60
30JUL26 27.00 P 0.79 0.79 0.79 0.75 +0.12 38 5 406 +5
30JUL26 28.00 P 1.05 1.07 1.01 1.00 +0.16 37 243 773 +172
30JUL26 29.00 P 1.38 1.40 1.38 1.30 +0.17 36 201 1,191 -44
30JUL26 30.00 P 1.78 1.78 1.68 1.68 +0.20 36 39 2,185 +36
30JUL26 31.00 P 2.19 2.28 2.15 2.17 +0.29 36 213 1,640 +213
30JUL26 32.00 P 2.86 2.86 2.83 2.68 +0.33 35 2,030 2,650 +1,833
30JUL26 33.00 P 3.46 3.47 3.46 3.30 +0.40 36 47 186 +30
30JUL26 34.00 P 0.00 0.00 0.00 4.00 +0.43 36 0 268 0
30JUL26 35.00 P 0.00 0.00 0.00 4.74 +0.50 36 0 30 0
30JUL26 36.00 P 0.00 0.00 0.00 5.52 +0.50 36 0 191 0
30JUL26 37.00 P 0.00 0.00 0.00 6.43 +0.57 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 7.29 +0.64 39 0 5 0
30JUL26 39.00 P 0.00 0.00 0.00 8.18 +0.68 39 0 21 0
30JUL26 40.00 P 0.00 0.00 0.00 9.09 +0.70 40 0 1 0
30JUL26 41.00 P 0.00 0.00 0.00 10.02 +0.73 40 0 2 0
30JUL26 42.00 P 0.00 0.00 0.00 10.91 +0.67 38 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.85 +0.59 36 0 4 0
30JUL26 44.00 P 0.00 0.00 0.00 12.85 +0.62 39 0 0 0
30JUL26 45.00 P 13.98 13.98 13.98 13.85 +0.64 41 1 1 +1
30JUL26 46.00 P 0.00 0.00 0.00 14.85 +0.65 43 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.85 +0.65 45 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.85 +0.65 47 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 17.89 +0.69 51 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 18.89 +0.69 53 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 0.00 41 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 0.00 41 0 100 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 +0.01 40 0 3 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 0.00 40 0 944 0
29SEP26 21.00 P 0.30 0.30 0.30 0.19 +0.01 40 20 400 +20
29SEP26 22.00 P 0.00 0.00 0.00 0.28 +0.02 40 0 440 0
29SEP26 23.00 P 0.00 0.00 0.00 0.39 +0.03 39 0 680 0
29SEP26 24.00 P 0.61 0.62 0.61 0.55 +0.04 39 11 391 0
29SEP26 25.00 P 0.80 0.80 0.80 0.75 +0.07 39 5,005 10,624 +5,000
29SEP26 26.00 P 1.03 1.03 1.00 0.99 +0.12 39 183 1,512 0
29SEP26 27.00 P 1.31 1.31 1.31 1.25 +0.16 38 100 1,692 +100
29SEP26 28.00 P 1.61 1.61 1.61 1.55 +0.17 38 50 5,565 +50
29SEP26 29.00 P 0.00 0.00 0.00 1.89 +0.18 37 0 2,911 0
29SEP26 30.00 P 2.22 2.39 2.22 2.31 +0.22 37 30 8,450 -4
29SEP26 31.00 P 0.00 0.00 0.00 2.79 +0.27 37 0 6,586 0
29SEP26 32.00 P 0.00 0.00 0.00 3.33 +0.34 36 0 3,079 0
29SEP26 33.00 P 4.10 4.10 4.08 3.85 +0.30 35 32 4,059 -30
29SEP26 34.00 P 0.00 0.00 0.00 4.59 +0.38 37 0 1,988 0
29SEP26 35.00 P 0.00 0.00 0.00 5.27 +0.40 36 0 9,265 0
29SEP26 36.00 P 0.00 0.00 0.00 6.06 +0.49 37 0 20,666 0
29SEP26 37.00 P 0.00 0.00 0.00 6.90 +0.57 38 0 5,269 0
29SEP26 38.00 P 0.00 0.00 0.00 7.71 +0.58 38 0 6,916 0
29SEP26 39.00 P 0.00 0.00 0.00 8.55 +0.61 39 0 9,056 0
29SEP26 40.00 P 9.00 9.00 9.00 9.40 +0.85 39 5,001 14,233 +5,000
29SEP26 41.00 P 0.00 0.00 0.00 10.28 +0.66 39 0 2,103 0
29SEP26 42.00 P 0.00 0.00 0.00 11.18 +0.69 39 0 856 0
29SEP26 43.00 P 0.00 0.00 0.00 12.09 +0.71 39 0 2,657 0
29SEP26 44.00 P 0.00 0.00 0.00 13.02 +0.73 39 0 1,693 0
29SEP26 45.00 P 13.80 13.80 13.80 14.02 +0.69 41 2 5,230 0
29SEP26 46.00 P 0.00 0.00 0.00 14.85 +0.57 36 0 343 0
29SEP26 47.00 P 0.00 0.00 0.00 15.85 +0.60 37 0 444 0
29SEP26 48.00 P 0.00 0.00 0.00 16.85 +0.63 39 0 540 0
29SEP26 49.00 P 0.00 0.00 0.00 17.89 +0.68 43 0 656 0
29SEP26 50.00 P 0.00 0.00 0.00 18.89 +0.69 45 0 8,382 0
29SEP26 52.50 P 0.00 0.00 0.00 21.39 +0.69 48 0 421 0
29SEP26 55.00 P 0.00 0.00 0.00 23.89 +0.69 52 0 191 0
29SEP26 57.50 P 0.00 0.00 0.00 26.39 +0.69 55 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.84 +0.64 54 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 31.34 +0.64 57 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 33.84 +0.64 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.33 +0.63 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.83 +0.63 63 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.34 +0.64 67 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.84 +0.64 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.34 +0.64 72 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.84 +0.64 74 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.33 +0.63 75 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.83 +0.63 77 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.10 +0.04 44 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 0.13 +0.05 44 0 4 0
30DEC26 17.00 P 0.00 0.00 0.00 0.15 +0.05 44 0 5 0
30DEC26 17.50 P 0.00 0.00 0.00 0.18 +0.06 43 0 4 0
30DEC26 18.00 P 0.00 0.00 0.00 0.22 +0.07 43 0 2 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 +0.08 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.30 +0.08 43 0 190 0
30DEC26 19.50 P 0.00 0.00 0.00 0.36 +0.10 43 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.41 +0.10 43 0 505 0
30DEC26 21.00 P 0.00 0.00 0.00 0.55 +0.13 42 0 149 0
30DEC26 22.00 P 0.71 0.71 0.71 0.70 +0.14 42 75 441 +75
30DEC26 23.00 P 0.00 0.00 0.00 0.85 +0.12 41 0 16 0
30DEC26 24.00 P 1.07 1.07 1.07 1.06 +0.12 40 1 573 0
30DEC26 25.00 P 1.30 1.30 1.30 1.30 +0.14 40 2 3,520 +2
30DEC26 26.00 P 1.53 1.53 1.53 1.58 +0.18 39 2 459 0
30DEC26 27.00 P 0.00 0.00 0.00 1.89 +0.22 39 0 851 0
30DEC26 28.00 P 2.22 2.22 2.20 2.24 +0.24 38 60 936 0
30DEC26 29.00 P 2.62 2.62 2.58 2.62 +0.24 38 26 1,586 +3
30DEC26 30.00 P 3.06 3.06 3.06 3.06 +0.27 37 14 6,460 +14
30DEC26 31.00 P 3.53 3.53 3.53 3.52 +0.27 37 1 2,860 0
30DEC26 32.00 P 0.00 0.00 0.00 4.07 +0.33 37 0 5,582 0
30DEC26 33.00 P 0.00 0.00 0.00 4.66 +0.36 37 0 2,549 0
30DEC26 34.00 P 5.45 5.45 5.45 5.30 +0.40 37 14 1,467 -14
30DEC26 35.00 P 6.15 6.15 6.06 5.98 +0.43 37 39 4,591 +39
30DEC26 36.00 P 6.78 6.78 6.78 6.76 +0.51 38 17 8,315 +17
30DEC26 37.00 P 0.00 0.00 0.00 7.50 +0.51 38 0 3,206 0
30DEC26 38.00 P 0.00 0.00 0.00 8.28 +0.53 38 0 4,440 0
30DEC26 39.00 P 0.00 0.00 0.00 9.08 +0.56 38 0 2,159 0
30DEC26 40.00 P 0.00 0.00 0.00 9.89 +0.58 38 0 1,999 0
30DEC26 41.00 P 0.00 0.00 0.00 10.73 +0.60 39 0 491 0
30DEC26 42.00 P 0.00 0.00 0.00 11.58 +0.62 39 0 186 0
30DEC26 43.00 P 12.65 12.66 12.57 12.29 +0.48 36 103 640 0
30DEC26 44.00 P 13.65 13.65 13.65 13.33 +0.66 39 2 148 0
30DEC26 45.00 P 0.00 0.00 0.00 14.24 +0.69 39 0 60 0
30DEC26 46.00 P 0.00 0.00 0.00 15.10 +0.66 38 0 221 0
30DEC26 47.00 P 0.00 0.00 0.00 16.02 +0.67 38 0 274 0
30DEC26 48.00 P 0.00 0.00 0.00 16.95 +0.68 37 0 48 0
30DEC26 49.00 P 0.00 0.00 0.00 17.89 +0.49 37 0 6 0
30DEC26 50.00 P 19.10 19.10 19.10 18.90 +0.55 38 1 137 -1
30DEC26 52.50 P 0.00 0.00 0.00 21.39 +0.63 41 0 4 0
30DEC26 55.00 P 23.54 23.54 23.54 23.89 +0.68 44 30 75 0
30DEC26 57.50 P 0.00 0.00 0.00 26.39 +0.69 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.84 +0.64 46 0 386 0
30DEC26 62.50 P 0.00 0.00 0.00 31.34 +0.64 49 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.84 +0.64 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.33 +0.63 52 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.83 +0.63 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.34 +0.64 58 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.84 +0.64 60 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 46.34 +0.64 61 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 48.84 +0.64 63 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.22 -0.02 44 0 300 0
30MAR27 16.50 P 0.00 0.00 0.00 0.26 -0.03 44 0 2 0
30MAR27 17.00 P 0.00 0.00 0.00 0.30 -0.03 44 0 12 0
30MAR27 17.50 P 0.00 0.00 0.00 0.35 -0.03 44 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.40 -0.03 43 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 0.46 -0.03 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 -0.01 43 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 0.60 +0.01 43 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 0.67 +0.01 42 0 44 0
30MAR27 21.00 P 0.00 0.00 0.00 0.81 -0.01 42 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.00 0.00 41 0 27 0
30MAR27 23.00 P 1.20 1.20 1.20 1.22 +0.02 41 3 143 +3
30MAR27 24.00 P 0.00 0.00 0.00 1.47 +0.03 40 0 105 0
30MAR27 25.00 P 0.00 0.00 0.00 1.75 +0.06 40 0 80 0
30MAR27 26.00 P 2.03 2.03 2.03 2.06 +0.07 39 1 307 +1
30MAR27 27.00 P 2.35 2.35 2.35 2.40 +0.11 39 1 483 +1
30MAR27 28.00 P 0.00 0.00 0.00 2.78 +0.13 38 0 254 0
30MAR27 29.00 P 0.00 0.00 0.00 3.17 +0.15 38 0 727 0
30MAR27 30.00 P 0.00 0.00 0.00 3.62 +0.19 38 0 2,836 0
30MAR27 31.00 P 4.16 4.16 4.16 4.08 +0.22 37 1 640 +1
30MAR27 32.00 P 0.00 0.00 0.00 4.61 +0.29 37 0 186 0
30MAR27 33.00 P 0.00 0.00 0.00 5.21 +0.37 37 0 5,305 0
30MAR27 34.00 P 0.00 0.00 0.00 5.81 +0.35 37 0 6,610 0
30MAR27 35.00 P 6.47 6.47 6.47 6.49 +0.41 37 3 1,031 0
30MAR27 36.00 P 7.17 7.17 7.17 7.19 +0.39 37 30 156 +30
30MAR27 37.00 P 0.00 0.00 0.00 7.99 +0.50 38 0 78 0
30MAR27 38.00 P 0.00 0.00 0.00 8.75 +0.52 38 0 115 0
30MAR27 39.00 P 0.00 0.00 0.00 9.52 +0.54 38 0 21 0
30MAR27 40.00 P 0.00 0.00 0.00 10.31 +0.56 38 0 19 0
30MAR27 41.00 P 0.00 0.00 0.00 11.11 +0.56 38 0 72 0
30MAR27 42.00 P 12.08 12.08 12.08 11.94 +0.58 38 2 49 +2
30MAR27 43.00 P 0.00 0.00 0.00 12.78 +0.60 38 0 94 0
30MAR27 44.00 P 0.00 0.00 0.00 13.64 +0.62 38 0 133 0
30MAR27 45.00 P 0.00 0.00 0.00 14.50 +0.63 38 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 15.38 +0.65 38 0 6 0
30MAR27 47.00 P 0.00 0.00 0.00 16.28 +0.67 38 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 17.18 +0.68 38 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 18.04 +0.64 37 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 18.98 +0.63 37 0 0 0
TOTAL PUT 27,771 528,834 +10,652
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$ 18.76
29APR26 11.50 C 0.00 0.00 0.00 7.26 -0.60 0 0 7 0
29APR26 12.00 C 0.00 0.00 0.00 6.83 -0.52 201 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 6.26 -0.57 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 5.83 -0.50 170 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 5.33 -0.50 155 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 4.78 -0.55 108 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 4.34 -0.50 130 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 3.84 -0.49 116 0 2 0
29APR26 15.50 C 0.00 0.00 0.00 3.27 -0.60 62 0 18 0
29APR26 16.00 C 0.00 0.00 0.00 2.77 -0.55 53 0 10 0
29APR26 16.50 C 0.00 0.00 0.00 2.29 -0.54 58 0 2 0
29APR26 17.00 C 0.00 0.00 0.00 1.83 -0.52 59 0 24 0
29APR26 17.50 C 0.00 0.00 0.00 1.40 -0.49 59 0 5 0
29APR26 18.00 C 0.00 0.00 0.00 1.02 -0.45 58 0 7 0
29APR26 18.50 C 0.00 0.00 0.00 0.72 -0.37 60 0 15 0
29APR26 19.00 C 0.00 0.00 0.00 0.47 -0.33 59 0 52 0
29APR26 19.50 C 0.34 0.34 0.34 0.29 -0.25 59 5 86 +5
29APR26 20.00 C 0.18 0.18 0.18 0.17 -0.18 59 5 61 0
29APR26 21.00 C 0.07 0.07 0.07 0.05 -0.07 60 5 27 -5
29APR26 22.00 C 0.00 0.00 0.00 0.01 -0.03 59 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 72 0 164 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 85 0 27 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 97 0 154 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 108 0 48 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 119 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 129 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 139 0 1 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 148 0 7 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 157 0 1 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 165 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 173 0 2 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 181 0 1 0
28MAY26 11.50 C 0.00 0.00 0.00 7.31 -0.55 76 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 6.83 -0.52 77 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 6.34 -0.50 73 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 5.85 -0.50 69 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 5.33 -0.52 58 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 4.94 -0.45 71 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 4.39 -0.50 57 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 3.93 -0.48 56 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 3.47 -0.46 54 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.02 -0.50 51 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 2.62 -0.48 51 0 55 0
28MAY26 17.00 C 0.00 0.00 0.00 2.25 -0.45 51 0 65 0
28MAY26 17.50 C 0.00 0.00 0.00 1.91 -0.43 51 0 16 0
28MAY26 18.00 C 0.00 0.00 0.00 1.58 -0.42 50 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 1.31 -0.35 50 0 29 0
28MAY26 19.00 C 1.13 1.13 1.13 1.07 -0.33 50 10 74 -10
28MAY26 19.50 C 0.76 0.76 0.76 0.87 -0.28 50 5 94 -5
28MAY26 20.00 C 0.00 0.00 0.00 0.70 -0.25 50 0 116 0
28MAY26 21.00 C 0.00 0.00 0.00 0.44 -0.18 50 0 234 0
28MAY26 22.00 C 0.38 0.38 0.38 0.27 -0.13 51 1 58 0
28MAY26 23.00 C 0.00 0.00 0.00 0.16 -0.09 51 0 108 0
28MAY26 24.00 C 0.00 0.00 0.00 0.09 -0.06 51 0 32 0
28MAY26 25.00 C 0.00 0.00 0.00 0.05 -0.04 51 0 40 0
28MAY26 26.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 11 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 10 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 14.27 -0.47 197 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 14.17 -0.47 194 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 14.07 -0.47 191 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 14.02 -0.41 203 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 13.87 -0.46 185 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 13.59 -0.49 166 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 13.40 -0.43 181 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 13.12 -0.46 165 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 12.94 -0.40 177 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 12.60 -0.49 146 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 12.36 -0.48 144 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 12.12 -0.47 142 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 11.87 -0.48 137 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 11.59 -0.51 123 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 11.35 -0.50 122 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 11.18 -0.41 137 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 10.94 -0.41 134 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 10.62 -0.47 115 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 10.40 -0.44 118 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 10.10 -0.50 102 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 9.88 -0.44 106 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 9.61 -0.49 97 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 9.38 -0.48 98 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 9.13 -0.48 95 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 8.88 -0.48 91 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 8.44 -0.37 95 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 7.86 -0.47 75 0 3 0
29JUN26 11.50 C 0.00 0.00 0.00 7.37 -0.49 71 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 6.88 -0.47 67 0 4 0
29JUN26 12.50 C 0.00 0.00 0.00 6.34 -0.50 54 0 1 0
29JUN26 13.00 C 0.00 0.00 0.00 5.85 -0.50 51 0 1 0
29JUN26 13.50 C 0.00 0.00 0.00 5.41 -0.45 55 0 1 0
29JUN26 14.00 C 0.00 0.00 0.00 4.94 -0.49 53 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 4.46 -0.50 50 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.02 -0.53 49 0 1 0
29JUN26 15.50 C 0.00 0.00 0.00 3.69 -0.43 54 0 5 0
29JUN26 16.00 C 0.00 0.00 0.00 3.19 -0.45 48 0 15 0
29JUN26 16.50 C 0.00 0.00 0.00 2.82 -0.46 48 0 75 0
29JUN26 17.00 C 0.00 0.00 0.00 2.48 -0.42 48 0 51 0
29JUN26 17.50 C 0.00 0.00 0.00 2.16 -0.40 48 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 1.88 -0.36 48 0 45 0
29JUN26 18.50 C 0.00 0.00 0.00 1.64 -0.32 49 0 64 0
29JUN26 19.00 C 0.00 0.00 0.00 1.43 -0.29 49 0 60 0
29JUN26 19.50 C 0.00 0.00 0.00 1.21 -0.28 49 0 27 0
29JUN26 20.00 C 0.93 0.93 0.93 1.03 -0.25 49 4 62 0
29JUN26 21.00 C 0.00 0.00 0.00 0.73 -0.21 49 0 61 0
29JUN26 22.00 C 0.00 0.00 0.00 0.50 -0.17 48 0 55 0
29JUN26 23.00 C 0.00 0.00 0.00 0.34 -0.13 48 0 73 0
29JUN26 24.00 C 0.26 0.26 0.26 0.23 -0.09 48 1 71 +1
29JUN26 25.00 C 0.00 0.00 0.00 0.15 -0.07 48 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.10 -0.05 48 0 57 0
29JUN26 27.00 C 0.00 0.00 0.00 0.07 -0.03 49 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.04 -0.03 48 0 3 0
29JUN26 29.00 C 0.00 0.00 0.00 0.02 -0.02 46 0 25 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 2 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 2 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 7.38 -0.54 64 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 6.89 -0.52 60 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 6.40 -0.50 56 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.91 -0.49 53 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.46 -0.51 53 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.98 -0.53 49 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.56 -0.50 50 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.15 -0.48 50 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.76 -0.47 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.38 -0.46 49 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.99 -0.46 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.68 -0.41 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.38 -0.39 47 0 0 0
30JUL26 18.00 C 2.16 2.16 2.16 2.13 -0.34 48 15 34 +15
30JUL26 18.50 C 0.00 0.00 0.00 1.92 -0.29 49 0 23 0
30JUL26 19.00 C 0.00 0.00 0.00 1.69 -0.31 48 0 33 0
30JUL26 19.50 C 0.00 0.00 0.00 1.48 -0.30 48 0 51 0
30JUL26 20.00 C 0.00 0.00 0.00 1.30 -0.27 48 0 95 0
30JUL26 21.00 C 0.00 0.00 0.00 0.99 -0.22 48 0 10 0
30JUL26 22.00 C 0.00 0.00 0.00 0.74 -0.19 48 0 1 0
30JUL26 23.00 C 0.00 0.00 0.00 0.55 -0.15 47 0 11 0
30JUL26 24.00 C 0.00 0.00 0.00 0.41 -0.12 48 0 16 0
30JUL26 25.00 C 0.00 0.00 0.00 0.30 -0.10 48 0 33 0
30JUL26 26.00 C 0.00 0.00 0.00 0.21 -0.08 47 0 1 0
30JUL26 27.00 C 0.00 0.00 0.00 0.16 -0.05 48 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.11 -0.05 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 10.40 -0.49 84 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 10.13 -0.52 79 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 9.89 -0.51 77 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 9.64 -0.50 75 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 9.38 -0.53 71 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 9.13 -0.53 68 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 8.89 -0.52 67 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 8.44 -0.47 67 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.92 -0.49 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.43 -0.49 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.92 -0.52 52 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.49 -0.46 53 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 6.03 -0.50 51 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.62 -0.43 51 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.21 -0.47 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.87 -0.39 51 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 4.44 -0.44 49 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 4.06 -0.47 48 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.70 -0.48 47 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 3.43 -0.41 48 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 3.15 -0.39 48 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.84 -0.41 47 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 2.57 -0.40 47 0 7 0
29SEP26 18.50 C 0.00 0.00 0.00 2.40 -0.27 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.19 -0.30 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 1.97 -0.31 48 0 36 0
29SEP26 20.00 C 0.00 0.00 0.00 1.79 -0.29 47 0 5 0
29SEP26 21.00 C 0.00 0.00 0.00 1.46 -0.26 47 0 18 0
29SEP26 22.00 C 0.00 0.00 0.00 1.19 -0.22 47 0 29 0
29SEP26 23.00 C 0.00 0.00 0.00 0.96 -0.18 47 0 17 0
29SEP26 24.00 C 0.00 0.00 0.00 0.77 -0.16 47 0 9 0
29SEP26 25.00 C 0.00 0.00 0.00 0.62 -0.14 47 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.50 -0.11 47 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.39 -0.10 47 0 3 0
29SEP26 28.00 C 0.00 0.00 0.00 0.32 -0.08 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.25 -0.07 47 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.20 -0.05 47 0 2 0
29SEP26 31.00 C 0.21 0.21 0.21 0.16 -0.04 47 7 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.10 -0.03 47 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 7.59 -0.48 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.18 -0.47 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.77 -0.47 52 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 6.38 -0.45 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.99 -0.44 51 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.62 -0.46 50 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 5.25 -0.45 49 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.93 -0.44 49 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.60 -0.46 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.28 -0.44 48 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 3.99 -0.42 48 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.70 -0.43 47 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.48 -0.39 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.21 -0.39 47 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 3.00 -0.37 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.79 -0.34 47 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 2.59 -0.32 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.40 -0.33 47 0 16 0
30DEC26 21.00 C 0.00 0.00 0.00 2.06 -0.30 47 0 4 0
30DEC26 22.00 C 0.00 0.00 0.00 1.77 -0.26 47 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 1.51 -0.24 47 0 9 0
30DEC26 24.00 C 0.00 0.00 0.00 1.29 -0.21 47 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 1.09 -0.21 46 0 1 0
30DEC26 26.00 C 0.00 0.00 0.00 0.94 -0.16 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.79 -0.16 46 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.68 -0.13 46 0 998 0
30DEC26 29.00 C 0.00 0.00 0.00 0.57 -0.13 46 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.49 -0.10 46 0 1 0
30DEC26 31.00 C 0.00 0.00 0.00 0.42 -0.09 46 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.35 -0.09 46 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.30 -0.07 46 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.25 -0.07 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.84 -0.47 52 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.44 -0.47 52 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 7.06 -0.45 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.67 -0.46 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.32 -0.47 50 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 5.97 -0.48 49 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.62 -0.49 48 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.33 -0.42 48 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.02 -0.46 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.74 -0.43 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.46 -0.43 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.18 -0.43 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.96 -0.39 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.72 -0.39 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 3.49 -0.38 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.29 -0.35 47 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.09 -0.33 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 2.88 -0.34 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.56 -0.31 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.24 -0.31 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.99 -0.26 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.73 -0.27 46 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.54 -0.21 46 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.34 -0.22 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.19 -0.18 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.04 -0.18 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.91 -0.16 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.81 -0.13 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.70 -0.14 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.62 -0.12 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.55 -0.10 46 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.48 -0.10 46 0 0 0
TOTAL CALL 58 4,723 +1
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 138 0 1 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 126 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 92 0 31 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 81 0 11 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 71 0 52 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 60 0 79 0
29APR26 16.50 P 0.00 0.00 0.00 0.03 +0.02 61 0 9 0
29APR26 17.00 P 0.00 0.00 0.00 0.05 +0.02 56 0 22 0
29APR26 17.50 P 0.08 0.14 0.08 0.13 +0.06 58 2 55 -1
29APR26 18.00 P 0.25 0.25 0.25 0.24 +0.10 57 1 20 0
29APR26 18.50 P 0.27 0.35 0.25 0.42 +0.15 57 3 77 -1
29APR26 19.00 P 0.69 0.69 0.69 0.67 +0.23 56 6 26 -6
29APR26 19.50 P 0.00 0.00 0.00 1.02 +0.33 59 0 54 0
29APR26 20.00 P 0.00 0.00 0.00 1.40 +0.41 59 0 77 0
29APR26 21.00 P 0.00 0.00 0.00 2.28 +0.48 59 0 4 0
29APR26 22.00 P 0.00 0.00 0.00 3.25 +0.45 62 0 51 0
29APR26 23.00 P 0.00 0.00 0.00 4.24 +0.55 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 5.24 +0.55 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 6.24 +0.55 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 7.24 +0.55 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 8.24 +0.55 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 9.24 +0.55 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 10.24 +0.55 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 11.24 +0.55 0 0 12 0
29APR26 31.00 P 0.00 0.00 0.00 12.24 +0.55 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 13.24 +0.55 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 14.24 +0.55 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 15.24 +0.55 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28MAY26 13.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 0.04 +0.02 53 0 63 0
28MAY26 14.50 P 0.00 0.00 0.00 0.06 +0.01 52 0 9 0
28MAY26 15.00 P 0.13 0.14 0.13 0.10 +0.03 52 6 10 -5
28MAY26 15.50 P 0.00 0.00 0.00 0.15 +0.03 51 0 70 0
28MAY26 16.00 P 0.23 0.23 0.23 0.23 +0.06 52 1 72 +1
28MAY26 16.50 P 0.36 0.36 0.36 0.33 +0.07 51 1 86 0
28MAY26 17.00 P 0.47 0.54 0.47 0.46 +0.10 51 7 37 0
28MAY26 17.50 P 0.00 0.00 0.00 0.63 +0.13 52 0 111 0
28MAY26 18.00 P 0.82 0.87 0.82 0.83 +0.16 52 13 40 -6
28MAY26 18.50 P 0.00 0.00 0.00 1.07 +0.20 52 0 42 0
28MAY26 19.00 P 0.00 0.00 0.00 1.33 +0.23 52 0 92 0
28MAY26 19.50 P 0.00 0.00 0.00 1.64 +0.26 53 0 70 0
28MAY26 20.00 P 0.00 0.00 0.00 1.97 +0.30 53 0 86 0
28MAY26 21.00 P 0.00 0.00 0.00 2.73 +0.44 55 0 30 0
28MAY26 22.00 P 0.00 0.00 0.00 3.58 +0.52 57 0 16 0
28MAY26 23.00 P 0.00 0.00 0.00 4.50 +0.48 61 0 16 0
28MAY26 24.00 P 0.00 0.00 0.00 5.45 +0.50 66 0 1 0
28MAY26 25.00 P 0.00 0.00 0.00 6.42 +0.50 71 0 15 0
28MAY26 26.00 P 0.00 0.00 0.00 7.42 +0.53 77 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 8.43 +0.53 85 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 9.43 +0.59 91 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 10.39 +0.56 92 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 11.41 +0.51 100 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 12.41 +0.54 105 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 13.38 +0.49 107 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 14.37 +0.48 110 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 15.41 +0.53 120 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 122 0 10 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 118 0 10 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 110 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 99 0 3 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 95 0 1 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 92 0 16 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 86 0 3 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 75 0 1 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 56 0 5 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 48 0 3 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 47 0 1 0
29JUN26 13.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 34 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 +0.02 48 0 17 0
29JUN26 14.00 P 0.00 0.00 0.00 0.14 +0.03 48 0 19 0
29JUN26 14.50 P 0.00 0.00 0.00 0.20 +0.04 48 0 87 0
29JUN26 15.00 P 0.30 0.32 0.30 0.28 +0.06 48 2 51 0
29JUN26 15.50 P 0.00 0.00 0.00 0.39 +0.09 49 0 58 0
29JUN26 16.00 P 0.00 0.00 0.00 0.49 +0.08 47 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 0.64 +0.10 47 0 86 0
29JUN26 17.00 P 0.00 0.00 0.00 0.81 +0.13 47 0 69 0
29JUN26 17.50 P 1.00 1.06 1.00 1.01 +0.16 47 2 45 0
29JUN26 18.00 P 0.00 0.00 0.00 1.22 +0.16 47 0 167 0
29JUN26 18.50 P 0.00 0.00 0.00 1.48 +0.20 47 0 131 0
29JUN26 19.00 P 0.00 0.00 0.00 1.75 +0.23 46 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 2.04 +0.25 46 0 71 0
29JUN26 20.00 P 0.00 0.00 0.00 2.38 +0.31 46 0 61 0
29JUN26 21.00 P 0.00 0.00 0.00 3.06 +0.27 44 0 103 0
29JUN26 22.00 P 0.00 0.00 0.00 3.86 +0.39 44 0 509 0
29JUN26 23.00 P 0.00 0.00 0.00 4.69 +0.37 42 0 1 0
29JUN26 24.00 P 0.00 0.00 0.00 5.54 +0.36 36 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.46 +0.34 0 0 16 0
29JUN26 26.00 P 0.00 0.00 0.00 7.47 +0.49 31 0 24 0
29JUN26 27.00 P 0.00 0.00 0.00 8.43 +0.50 0 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 9.43 +0.45 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.39 +0.44 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.41 +0.47 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.41 +0.49 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 13.38 +0.46 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 14.37 +0.46 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 15.41 +0.53 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.13 +0.02 48 0 1 0
30JUL26 13.50 P 0.00 0.00 0.00 0.19 +0.04 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.26 +0.05 48 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.34 +0.06 47 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.45 +0.08 48 0 7 0
30JUL26 15.50 P 0.00 0.00 0.00 0.57 +0.10 47 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 0.71 +0.10 47 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 0.87 +0.12 47 0 5 0
30JUL26 17.00 P 0.00 0.00 0.00 1.06 +0.15 47 0 22 0
30JUL26 17.50 P 0.00 0.00 0.00 1.28 +0.18 47 0 15 0
30JUL26 18.00 P 0.00 0.00 0.00 1.50 +0.19 46 0 7 0
30JUL26 18.50 P 0.00 0.00 0.00 1.75 +0.21 46 0 50 0
30JUL26 19.00 P 0.00 0.00 0.00 2.02 +0.23 46 0 27 0
30JUL26 19.50 P 0.00 0.00 0.00 2.32 +0.25 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.64 +0.28 46 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.34 +0.31 45 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 4.12 +0.35 46 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.92 +0.36 45 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.76 +0.38 44 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.68 +0.43 44 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.60 +0.46 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.53 +0.47 42 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.48 +0.48 38 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 44 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.02 +0.01 46 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 48 0 10 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 +0.01 46 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.12 +0.02 47 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.16 +0.02 47 0 45 0
29SEP26 12.50 P 0.00 0.00 0.00 0.22 +0.03 47 0 17 0
29SEP26 13.00 P 0.28 0.28 0.28 0.30 +0.05 47 5 8 +5
29SEP26 13.50 P 0.00 0.00 0.00 0.38 +0.05 47 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.49 +0.07 47 0 13 0
29SEP26 14.50 P 0.00 0.00 0.00 0.61 +0.08 47 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.72 +0.07 46 0 17 0
29SEP26 15.50 P 0.00 0.00 0.00 0.86 +0.11 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 1.03 +0.11 46 0 16 0
29SEP26 16.50 P 0.00 0.00 0.00 1.25 +0.16 46 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 1.42 +0.14 45 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 1.65 +0.17 45 0 36 0
29SEP26 18.00 P 0.00 0.00 0.00 1.92 +0.22 46 0 6 0
29SEP26 18.50 P 0.00 0.00 0.00 2.19 +0.24 46 0 112 0
29SEP26 19.00 P 0.00 0.00 0.00 2.43 +0.22 45 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 2.73 +0.24 45 0 23 0
29SEP26 20.00 P 0.00 0.00 0.00 3.03 +0.24 45 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 3.71 +0.26 45 0 6 0
29SEP26 22.00 P 0.00 0.00 0.00 4.45 +0.34 45 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 5.24 +0.35 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.06 +0.37 45 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.92 +0.41 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.80 +0.45 44 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.69 +0.43 43 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 9.58 +0.42 41 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 10.63 +0.55 47 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.45 +0.39 29 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.46 +0.48 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.48 +0.54 43 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.48 +0.57 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.41 +0.47 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.27 +0.02 46 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.36 +0.05 46 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.44 +0.04 46 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.56 +0.06 46 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.67 +0.06 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.82 +0.09 47 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.97 +0.09 47 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.10 +0.07 46 0 16 0
30DEC26 15.50 P 0.00 0.00 0.00 1.27 +0.11 45 0 2 0
30DEC26 16.00 P 0.00 0.00 0.00 1.46 +0.12 45 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 1.67 +0.14 45 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 1.89 +0.17 45 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.11 +0.14 45 0 25 0
30DEC26 18.00 P 2.35 2.35 2.35 2.36 +0.16 45 15 20 +5
30DEC26 18.50 P 0.00 0.00 0.00 2.63 +0.17 45 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 2.93 +0.21 45 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 3.21 +0.20 44 0 15 0
30DEC26 20.00 P 0.00 0.00 0.00 3.53 +0.23 45 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 4.18 +0.25 44 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 4.89 +0.26 44 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.67 +0.33 45 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 6.43 +0.34 44 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.25 +0.36 44 0 1 0
30DEC26 26.00 P 0.00 0.00 0.00 8.08 +0.40 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.95 +0.42 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.85 +0.45 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.75 +0.46 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.64 +0.41 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.57 +0.42 41 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.53 +0.44 41 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.48 +0.44 39 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.45 +0.47 37 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.44 +0.04 46 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.54 +0.05 46 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 +0.05 46 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.78 +0.06 46 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.92 +0.06 46 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.08 +0.08 46 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.24 +0.09 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.39 +0.07 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 1.56 +0.08 45 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 1.77 +0.10 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.99 +0.13 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.22 +0.14 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.47 +0.16 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.73 +0.17 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.00 +0.19 44 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.31 +0.24 44 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.59 +0.19 44 0 1 0
30MAR27 20.00 P 0.00 0.00 0.00 3.88 +0.22 44 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 4.57 +0.25 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.25 +0.27 44 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.96 +0.28 44 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.73 +0.32 44 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.52 +0.34 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.36 +0.38 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.18 +0.38 43 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.05 +0.41 43 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.96 +0.45 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.84 +0.45 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.76 +0.48 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.64 +0.40 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.59 +0.42 41 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.52 +0.43 40 0 0 0
TOTAL PUT 64 4,150 -8
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$ 3.72
29APR26 2.70 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29APR26 2.90 C 0.00 0.00 0.00 0.82 +0.04 0 0 0 0
29APR26 3.00 C 0.00 0.00 0.00 0.72 +0.04 0 0 30 0
29APR26 3.10 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
29APR26 3.20 C 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
29APR26 3.30 C 0.00 0.00 0.00 0.42 +0.05 0 0 0 0
29APR26 3.40 C 0.00 0.00 0.00 0.32 +0.05 0 0 0 0
29APR26 3.50 C 0.00 0.00 0.00 0.22 +0.05 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.13 +0.04 24 0 10 0
29APR26 3.70 C 0.00 0.00 0.00 0.05 +0.01 20 0 280 0
29APR26 3.80 C 0.00 0.00 0.00 0.02 +0.01 25 0 552 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 32 0 734 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 264 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 183 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 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 90 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 159 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 1.03 +0.04 51 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.92 +0.03 0 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
28MAY26 3.00 C 0.00 0.00 0.00 0.73 +0.04 35 0 0 0
28MAY26 3.10 C 0.00 0.00 0.00 0.63 +0.04 30 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.53 +0.05 25 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.42 +0.03 0 0 0 0
28MAY26 3.40 C 0.00 0.00 0.00 0.33 +0.03 16 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.25 +0.03 21 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.19 +0.04 25 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.07 +0.01 21 0 20 0
28MAY26 3.90 C 0.00 0.00 0.00 0.04 +0.01 22 0 75 0
28MAY26 4.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 55 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 1.03 +0.04 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.53 +0.03 0 0 20 0
29JUN26 3.30 C 0.00 0.00 0.00 0.44 +0.02 17 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 0.36 +0.03 21 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.29 +0.03 23 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.17 +0.03 23 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.12 +0.02 23 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.08 +0.01 22 0 306 0
29JUN26 4.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 300 0
29JUN26 4.10 C 0.00 0.00 0.00 0.05 +0.01 26 0 4 0
29JUN26 4.20 C 0.00 0.00 0.00 0.03 0.00 25 0 35 0
29JUN26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 6 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 26 0 10 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 42 0 40 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 63 0 50 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.73 +0.03 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.63 +0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.56 +0.05 28 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.46 +0.04 24 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.38 +0.04 24 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.31 +0.04 24 0 10 0
30JUL26 3.60 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.18 +0.02 23 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.10 +0.01 23 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 1.03 +0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.93 +0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.83 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.73 +0.02 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.65 +0.03 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.57 +0.03 25 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.49 +0.03 25 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.43 +0.04 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.35 +0.02 24 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.29 +0.02 24 0 2 0
29SEP26 3.70 C 0.00 0.00 0.00 0.24 +0.02 24 0 40 0
29SEP26 3.80 C 0.00 0.00 0.00 0.20 +0.03 25 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.16 +0.02 24 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 253 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 +0.01 24 0 250 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 +0.01 24 0 35 0
29SEP26 4.30 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 15 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 28 0 4 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 1.03 +0.02 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.93 +0.02 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.84 +0.02 21 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.67 +0.01 22 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.60 +0.02 23 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.53 +0.02 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.46 +0.02 23 0 2 0
30DEC26 3.50 C 0.00 0.00 0.00 0.41 +0.04 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.35 +0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.23 +0.03 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 +0.02 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.16 +0.02 24 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.14 +0.02 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.10 +0.02 25 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 7 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 1.05 +0.03 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.96 +0.02 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.87 +0.01 23 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.79 +0.01 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.72 +0.02 24 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.64 +0.01 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.58 +0.01 24 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.52 +0.02 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 +0.03 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.42 +0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.37 +0.03 24 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.33 +0.03 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.29 +0.03 25 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.25 +0.02 24 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.22 +0.02 24 0 27 0
30MAR27 4.20 C 0.00 0.00 0.00 0.19 +0.01 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.15 +0.02 25 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 +0.02 25 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.09 0.00 24 0 14 0
30MAR27 4.80 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
TOTAL CALL 0 4,025 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 3.10 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 0.01 0.00 78 0 3 0
29APR26 3.30 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
29APR26 3.40 P 0.00 0.00 0.00 0.01 0.00 52 0 33 0
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 39 0 265 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 -0.01 25 0 415 0
29APR26 3.70 P 0.00 0.00 0.00 0.04 -0.02 26 0 924 0
29APR26 3.80 P 0.12 0.12 0.12 0.10 -0.05 26 10 278 -1
29APR26 3.90 P 0.20 0.20 0.20 0.19 -0.05 33 36 156 0
29APR26 4.00 P 0.00 0.00 0.00 0.29 -0.05 44 0 97 0
29APR26 4.10 P 0.00 0.00 0.00 0.39 -0.05 55 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 0.49 -0.05 65 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.60 -0.04 87 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.70 -0.04 97 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.80 -0.04 107 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 0.91 -0.03 127 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.01 -0.03 136 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.11 -0.03 145 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 1.21 -0.03 154 0 0 0
29APR26 5.00 P 0.00 0.00 0.00 1.31 -0.03 162 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 1.56 -0.03 181 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 1.81 -0.03 199 0 0 0
28MAY26 2.70 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 2.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 2.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28MAY26 3.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
28MAY26 3.30 P 0.00 0.00 0.00 0.01 0.00 27 0 400 0
28MAY26 3.40 P 0.00 0.00 0.00 0.02 -0.01 26 0 44 0
28MAY26 3.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 10 0
28MAY26 3.60 P 0.00 0.00 0.00 0.06 -0.02 24 0 161 0
28MAY26 3.70 P 0.00 0.00 0.00 0.10 -0.02 24 0 20 0
28MAY26 3.80 P 0.00 0.00 0.00 0.16 -0.02 25 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.23 -0.03 26 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
28MAY26 4.10 P 0.00 0.00 0.00 0.40 -0.04 29 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.50 -0.04 33 0 14 0
28MAY26 4.30 P 0.00 0.00 0.00 0.60 -0.04 38 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.70 -0.04 42 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.80 -0.04 46 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 0.91 -0.03 55 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 1.01 -0.03 59 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.11 -0.03 62 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 1.21 -0.03 66 0 0 0
28MAY26 5.00 P 0.00 0.00 0.00 1.31 -0.03 70 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 1.56 -0.03 78 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 1.81 -0.03 85 0 0 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 8 0
29JUN26 3.20 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29JUN26 3.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 0.04 -0.01 25 0 45 0
29JUN26 3.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 15 0
29JUN26 3.60 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.14 -0.03 24 0 0 0
29JUN26 3.80 P 0.20 0.20 0.20 0.20 -0.03 25 36 56 +36
29JUN26 3.90 P 0.00 0.00 0.00 0.26 -0.03 25 0 307 0
29JUN26 4.00 P 0.00 0.00 0.00 0.34 -0.02 26 0 321 0
29JUN26 4.10 P 0.00 0.00 0.00 0.42 -0.04 26 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.51 -0.04 28 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.60 -0.05 29 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.70 -0.04 32 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.80 -0.04 35 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 0.91 -0.03 41 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.01 -0.03 44 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.11 -0.03 47 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.22 -0.02 53 0 0 0
29JUN26 5.00 P 0.00 0.00 0.00 1.32 -0.02 55 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 1.56 -0.03 58 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.81 -0.03 64 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.06 -0.03 69 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 2.31 -0.03 74 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 2.56 -0.03 79 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.81 -0.03 83 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.06 -0.03 88 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 3.31 -0.03 92 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 3.56 -0.03 96 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 3.81 -0.03 99 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.06 -0.03 103 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.07 -0.02 24 0 29 0
30JUL26 3.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.14 -0.02 23 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.25 -0.03 23 0 3 0
30JUL26 3.90 P 0.00 0.00 0.00 0.31 -0.04 23 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.40 -0.02 25 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.47 -0.03 24 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.57 -0.02 27 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.66 -0.02 28 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.76 -0.01 30 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.85 -0.02 30 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.95 -0.02 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.05 -0.02 35 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 25 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 8 0
29SEP26 3.10 P 0.00 0.00 0.00 0.05 -0.01 26 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.01 26 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 -0.02 25 0 5 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 -0.02 25 0 1 0
29SEP26 3.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.21 -0.02 26 0 16 0
29SEP26 3.70 P 0.00 0.00 0.00 0.26 -0.02 26 0 3 0
29SEP26 3.80 P 0.00 0.00 0.00 0.32 -0.01 26 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.38 -0.02 26 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.45 -0.03 26 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.53 -0.02 27 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 0.61 -0.02 27 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.70 -0.02 29 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.78 -0.03 28 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.88 -0.02 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.97 -0.02 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.07 -0.02 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.16 -0.02 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.26 -0.02 35 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.36 -0.02 36 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 1.61 -0.01 41 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.85 -0.01 42 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.10 -0.01 46 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.31 -0.05 0 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.03 -0.01 25 0 8 0
30DEC26 2.90 P 0.00 0.00 0.00 0.05 0.00 27 0 8 0
30DEC26 3.00 P 0.00 0.00 0.00 0.06 -0.01 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.08 -0.01 25 0 5 0
30DEC26 3.20 P 0.00 0.00 0.00 0.11 -0.01 26 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.14 -0.01 26 0 3 0
30DEC26 3.40 P 0.00 0.00 0.00 0.17 -0.02 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.26 -0.03 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.31 -0.03 26 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.37 -0.03 26 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 0.43 -0.04 26 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.50 -0.04 26 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.57 -0.05 26 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.65 -0.04 27 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.73 -0.05 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.81 -0.05 27 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.90 -0.05 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.99 -0.06 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.08 -0.05 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.18 -0.04 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.27 -0.05 31 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.37 -0.04 32 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 1.62 -0.04 36 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.87 -0.03 39 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.13 -0.01 44 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.04 -0.01 26 0 20 0
30MAR27 2.80 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.09 -0.01 26 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.17 -0.02 25 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.21 -0.03 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.26 -0.02 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.31 -0.02 26 0 10 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.42 -0.03 26 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.48 -0.03 26 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 -0.04 26 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.61 -0.04 26 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 -0.04 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.77 -0.03 27 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.85 -0.03 28 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.93 -0.05 28 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.02 -0.03 28 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.11 -0.03 29 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.20 -0.03 30 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.27 -0.05 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.37 -0.05 29 0 0 0
TOTAL PUT 82 4,417 +35
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$ 34.50
29APR26 21.00 C 0.00 0.00 0.00 13.51 -0.32 130 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 12.51 -0.32 116 0 0 0
29APR26 23.00 C 0.00 0.00 0.00 11.51 -0.32 102 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 10.51 -0.32 89 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 9.51 -0.32 75 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 8.51 -0.32 0 0 0 0
29APR26 27.00 C 0.00 0.00 0.00 7.51 -0.32 0 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 6.51 -0.32 0 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 5.51 -0.32 0 0 134 0
29APR26 30.00 C 0.00 0.00 0.00 4.51 -0.32 0 0 130 0
29APR26 31.00 C 0.00 0.00 0.00 3.51 -0.32 0 0 217 0
29APR26 32.00 C 0.00 0.00 0.00 2.51 -0.32 0 0 362 0
29APR26 33.00 C 1.56 1.56 1.54 1.52 -0.32 17 35 814 -25
29APR26 34.00 C 0.71 0.71 0.62 0.60 -0.30 15 130 509 -100
29APR26 35.00 C 0.17 0.17 0.13 0.12 -0.14 17 65 996 +35
29APR26 36.00 C 0.00 0.00 0.00 0.01 -0.03 17 0 525 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 26 0 428 0
29APR26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 417 0
29APR26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 141 0
29APR26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 70 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 0.00 58 0 35 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 71 0 26 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.55 -0.32 0 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.55 -0.33 0 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 9.56 -0.32 38 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 8.56 -0.32 31 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 7.56 -0.32 0 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 6.56 -0.33 0 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 5.57 -0.32 22 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 4.57 -0.32 17 0 21 0
28MAY26 31.00 C 0.00 0.00 0.00 3.58 -0.32 16 0 97 0
28MAY26 32.00 C 0.00 0.00 0.00 2.63 -0.31 17 0 117 0
28MAY26 33.00 C 0.00 0.00 0.00 1.77 -0.27 17 0 167 0
28MAY26 34.00 C 0.00 0.00 0.00 1.03 -0.29 16 0 894 0
28MAY26 35.00 C 0.54 0.54 0.54 0.57 -0.16 17 201 957 0
28MAY26 36.00 C 0.29 0.29 0.29 0.26 -0.09 17 80 549 +80
28MAY26 37.00 C 0.00 0.00 0.00 0.10 -0.05 17 0 293 0
28MAY26 38.00 C 0.00 0.00 0.00 0.04 -0.02 18 0 495 0
28MAY26 39.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 679 0
28MAY26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 248 0
28MAY26 41.00 C 0.00 0.00 0.00 0.01 0.00 23 0 208 0
28MAY26 42.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28MAY26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28MAY26 44.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 16.04 -0.32 0 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 15.54 -0.33 0 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 15.04 -0.33 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 14.55 -0.32 58 0 0 0
29JUN26 21.00 C 0.00 0.00 0.00 13.55 -0.32 50 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 12.55 -0.32 0 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 11.55 -0.32 0 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 10.62 -0.26 56 0 24 0
29JUN26 25.00 C 0.00 0.00 0.00 9.62 -0.26 50 0 10 0
29JUN26 26.00 C 0.00 0.00 0.00 8.63 -0.25 46 0 60 0
29JUN26 27.00 C 0.00 0.00 0.00 7.63 -0.25 41 0 78 0
29JUN26 28.00 C 0.00 0.00 0.00 6.56 -0.33 0 0 10 0
29JUN26 29.00 C 0.00 0.00 0.00 5.57 -0.32 21 0 81 0
29JUN26 30.00 C 0.00 0.00 0.00 4.57 -0.33 16 0 4 0
29JUN26 31.00 C 0.00 0.00 0.00 3.60 -0.31 18 0 30 0
29JUN26 32.00 C 0.00 0.00 0.00 2.67 -0.30 18 0 159 0
29JUN26 33.00 C 0.00 0.00 0.00 1.84 -0.31 18 0 133 0
29JUN26 34.00 C 0.00 0.00 0.00 1.17 -0.25 18 0 210 0
29JUN26 35.00 C 0.69 0.69 0.67 0.70 -0.18 18 30 398 +30
29JUN26 36.00 C 0.00 0.00 0.00 0.40 -0.10 19 0 689 0
29JUN26 37.00 C 0.00 0.00 0.00 0.20 -0.06 18 0 520 0
29JUN26 38.00 C 0.00 0.00 0.00 0.10 -0.03 19 0 67 0
29JUN26 39.00 C 0.00 0.00 0.00 0.05 -0.01 19 0 42 0
29JUN26 40.00 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 5 0
29JUN26 42.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.55 -0.32 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.62 -0.26 49 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.62 -0.26 45 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.63 -0.25 41 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.63 -0.25 36 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 6.56 -0.33 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 5.57 -0.32 19 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 4.58 -0.32 18 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 3.63 -0.31 19 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 2.74 -0.29 19 0 6 0
30JUL26 33.00 C 0.00 0.00 0.00 1.95 -0.29 18 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 1.35 -0.22 18 0 34 0
30JUL26 35.00 C 0.00 0.00 0.00 0.90 -0.19 19 0 45 0
30JUL26 36.00 C 0.00 0.00 0.00 0.59 -0.12 19 0 15 0
30JUL26 37.00 C 0.00 0.00 0.00 0.36 -0.09 19 0 15 0
30JUL26 38.00 C 0.00 0.00 0.00 0.22 -0.06 19 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.13 -0.03 19 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.07 -0.03 19 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.04 -0.02 19 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 16.04 -0.32 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 15.54 -0.33 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 15.04 -0.33 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 14.55 -0.32 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 13.55 -0.32 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.55 -0.32 33 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 11.62 -0.25 45 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 10.62 -0.26 41 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 9.62 -0.26 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 8.63 -0.25 34 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 7.64 -0.24 31 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 6.57 -0.32 21 0 12 0
29SEP26 29.00 C 0.00 0.00 0.00 5.58 -0.32 19 0 7 0
29SEP26 30.00 C 0.00 0.00 0.00 4.63 -0.32 19 0 7 0
29SEP26 31.00 C 0.00 0.00 0.00 3.75 -0.31 20 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 2.97 -0.28 19 0 32 0
29SEP26 33.00 C 0.00 0.00 0.00 2.31 -0.24 19 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 1.71 -0.21 19 0 83 0
29SEP26 35.00 C 0.00 0.00 0.00 1.29 -0.18 19 0 47 0
29SEP26 36.00 C 0.00 0.00 0.00 0.96 -0.15 19 0 78 0
29SEP26 37.00 C 0.00 0.00 0.00 0.69 -0.13 19 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.50 -0.10 19 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.37 -0.07 20 0 15 0
29SEP26 40.00 C 0.00 0.00 0.00 0.25 -0.07 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.17 -0.05 20 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 0.11 -0.04 19 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.08 -0.02 20 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 13.55 -0.32 35 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 12.55 -0.32 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 11.62 -0.25 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 10.62 -0.26 33 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 9.62 -0.26 30 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.63 -0.25 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.64 -0.25 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.59 -0.31 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 5.66 -0.30 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 4.80 -0.28 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 4.04 -0.26 19 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 3.37 -0.23 19 0 3 0
30DEC26 33.00 C 0.00 0.00 0.00 2.78 -0.21 19 0 2 0
30DEC26 34.00 C 0.00 0.00 0.00 2.20 -0.18 19 0 4 0
30DEC26 35.00 C 0.00 0.00 0.00 1.78 -0.16 19 0 39 0
30DEC26 36.00 C 0.00 0.00 0.00 1.41 -0.15 19 0 13 0
30DEC26 37.00 C 0.00 0.00 0.00 1.11 -0.13 19 0 25 0
30DEC26 38.00 C 0.00 0.00 0.00 0.88 -0.10 19 0 9 0
30DEC26 39.00 C 0.00 0.00 0.00 0.71 -0.08 19 0 12 0
30DEC26 40.00 C 0.00 0.00 0.00 0.55 -0.06 19 0 11 0
30DEC26 41.00 C 0.00 0.00 0.00 0.41 -0.06 19 0 53 0
30DEC26 42.00 C 0.41 0.41 0.40 0.31 -0.05 19 30 215 +30
30DEC26 43.00 C 0.00 0.00 0.00 0.23 -0.04 19 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 -0.03 19 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.12 -0.03 19 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 -0.02 19 0 2 0
30DEC26 47.00 C 0.20 0.20 0.20 0.07 -0.01 20 30 75 +30
30MAR27 23.00 C 0.00 0.00 0.00 11.62 -0.25 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.62 -0.26 28 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.62 -0.26 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.63 -0.25 23 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.64 -0.27 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.69 -0.30 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.86 -0.27 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 5.10 -0.26 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 4.41 -0.24 19 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 3.78 -0.23 19 0 10 0
30MAR27 33.00 C 0.00 0.00 0.00 3.22 -0.20 19 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 2.63 -0.18 18 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 2.19 -0.18 19 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 1.82 -0.15 19 0 60 0
30MAR27 37.00 C 0.00 0.00 0.00 1.51 -0.11 19 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 1.25 -0.08 19 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 1.04 -0.08 19 0 5 0
30MAR27 40.00 C 0.00 0.00 0.00 0.85 -0.08 19 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.68 -0.06 19 0 65 0
30MAR27 42.00 C 0.00 0.00 0.00 0.54 -0.06 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.43 -0.04 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.33 -0.04 19 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 0.25 -0.04 19 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.20 -0.03 19 0 0 0
TOTAL CALL 601 13,722 +80
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 128 0 15 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 116 0 15 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 104 0 160 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 81 0 30 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 70 0 60 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 60 0 198 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 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 0.00 0.00 0.00 0.01 0.00 29 0 1,164 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 18 0 617 0
29APR26 34.00 P 0.10 0.11 0.10 0.12 +0.05 17 4 897 0
29APR26 35.00 P 0.60 0.65 0.58 0.63 +0.21 18 161 387 -67
29APR26 36.00 P 0.00 0.00 0.00 1.50 +0.30 0 0 214 0
29APR26 37.00 P 0.00 0.00 0.00 2.50 +0.32 0 0 200 0
29APR26 38.00 P 0.00 0.00 0.00 3.50 +0.32 0 0 0 0
29APR26 39.00 P 0.00 0.00 0.00 4.50 +0.32 0 0 0 0
29APR26 40.00 P 0.00 0.00 0.00 5.50 +0.32 0 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 6.58 +0.40 83 0 0 0
29APR26 42.00 P 0.00 0.00 0.00 7.52 +0.25 75 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 8.50 +0.25 0 0 0 0
29APR26 44.00 P 0.00 0.00 0.00 9.54 +0.27 98 0 0 0
29APR26 45.00 P 0.00 0.00 0.00 10.52 +0.23 97 0 0 0
29APR26 46.00 P 0.00 0.00 0.00 11.56 +0.30 119 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 12.50 +0.25 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 200 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 0 45 0
28MAY26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 0.01 0.00 29 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 20 0 317 0
28MAY26 31.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 143 0
28MAY26 32.00 P 0.00 0.00 0.00 0.06 +0.01 17 0 742 0
28MAY26 33.00 P 0.20 0.20 0.20 0.20 +0.05 17 4 816 0
28MAY26 34.00 P 0.48 0.49 0.44 0.47 +0.08 16 623 1,754 +471
28MAY26 35.00 P 1.03 1.03 1.03 0.96 +0.17 16 10 1,048 +10
28MAY26 36.00 P 0.00 0.00 0.00 1.68 +0.21 17 0 275 0
28MAY26 37.00 P 0.00 0.00 0.00 2.55 +0.29 17 0 312 0
28MAY26 38.00 P 0.00 0.00 0.00 3.50 +0.31 0 0 210 0
28MAY26 39.00 P 0.00 0.00 0.00 4.50 +0.32 0 0 0 0
28MAY26 40.00 P 0.00 0.00 0.00 5.50 +0.32 0 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 6.58 +0.40 37 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 7.52 +0.25 35 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 8.50 +0.25 0 0 0 0
28MAY26 44.00 P 0.00 0.00 0.00 9.54 +0.27 44 0 0 0
28MAY26 45.00 P 0.00 0.00 0.00 10.52 +0.23 45 0 0 0
28MAY26 46.00 P 0.00 0.00 0.00 11.56 +0.30 53 0 0 0
28MAY26 47.00 P 0.00 0.00 0.00 12.50 +0.25 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 52 0 22 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 50 0 1 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 40 0 21 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 32 0 120 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 29 0 551 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 25 0 69 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 22 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 18 0 49 0
29JUN26 30.00 P 0.00 0.00 0.00 0.08 +0.01 18 0 457 0
29JUN26 31.00 P 0.00 0.00 0.00 0.20 +0.04 19 0 107 0
29JUN26 32.00 P 0.00 0.00 0.00 0.39 +0.05 18 0 202 0
29JUN26 33.00 P 0.68 0.68 0.68 0.71 +0.07 18 100 321 +52
29JUN26 34.00 P 0.00 0.00 0.00 1.18 +0.13 18 0 209 0
29JUN26 35.00 P 1.81 1.83 1.81 1.85 +0.25 18 30 26 -15
29JUN26 36.00 P 0.00 0.00 0.00 2.62 +0.25 19 0 600 0
29JUN26 37.00 P 0.00 0.00 0.00 3.45 +0.28 18 0 697 0
29JUN26 38.00 P 0.00 0.00 0.00 4.37 +0.30 18 0 60 0
29JUN26 39.00 P 0.00 0.00 0.00 5.33 +0.32 19 0 0 0
29JUN26 40.00 P 0.00 0.00 0.00 6.31 +0.15 19 0 0 0
29JUN26 41.00 P 0.00 0.00 0.00 7.24 +0.11 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 8.29 +0.17 16 0 0 0
29JUN26 43.00 P 0.00 0.00 0.00 9.29 +0.33 21 0 0 0
29JUN26 44.00 P 0.00 0.00 0.00 10.29 +0.33 25 0 0 0
29JUN26 45.00 P 0.00 0.00 0.00 11.28 +0.32 0 0 0 0
29JUN26 46.00 P 0.00 0.00 0.00 12.28 +0.32 0 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.28 +0.33 28 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 30 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 21 0 0 0
30JUL26 27.00 P 0.07 0.07 0.07 0.02 +0.01 20 10 12 +10
30JUL26 28.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 25 0
30JUL26 29.00 P 0.12 0.12 0.12 0.09 +0.02 19 1 15 0
30JUL26 30.00 P 0.00 0.00 0.00 0.18 +0.03 19 0 75 0
30JUL26 31.00 P 0.00 0.00 0.00 0.34 +0.04 19 0 60 0
30JUL26 32.00 P 0.00 0.00 0.00 0.58 +0.06 18 0 16 0
30JUL26 33.00 P 0.90 0.93 0.90 0.93 +0.09 18 140 156 +126
30JUL26 34.00 P 0.00 0.00 0.00 1.40 +0.14 18 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 2.04 +0.19 19 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 2.78 +0.23 19 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 3.57 +0.25 19 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 4.44 +0.27 19 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 5.37 +0.30 19 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 6.34 +0.18 20 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 7.26 +0.13 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.29 +0.17 15 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.29 +0.22 19 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.29 +0.33 22 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 34 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 31 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 26 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 21 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 0.04 +0.01 20 0 220 0
29SEP26 27.00 P 0.00 0.00 0.00 0.07 0.00 20 0 8 0
29SEP26 28.00 P 0.00 0.00 0.00 0.13 +0.01 20 0 187 0
29SEP26 29.00 P 0.00 0.00 0.00 0.24 +0.02 20 0 13 0
29SEP26 30.00 P 0.00 0.00 0.00 0.40 +0.02 20 0 172 0
29SEP26 31.00 P 0.00 0.00 0.00 0.63 +0.03 20 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 0.95 +0.06 20 0 17 0
29SEP26 33.00 P 0.00 0.00 0.00 1.37 +0.10 20 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 1.87 +0.12 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 2.40 +0.08 19 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 3.07 +0.17 19 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 3.82 +0.21 19 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 4.63 +0.23 19 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 5.50 +0.26 19 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 6.41 +0.09 19 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 7.55 +0.28 25 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 8.50 +0.24 26 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 9.51 +0.25 28 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 10.47 +0.20 29 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 11.39 +0.11 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 12.36 +0.11 29 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.34 +0.11 29 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 0.00 21 0 14 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 0.00 20 0 3 0
30DEC26 25.00 P 0.00 0.00 0.00 0.06 +0.01 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.10 +0.01 19 0 14 0
30DEC26 27.00 P 0.24 0.24 0.24 0.17 +0.02 19 1 93 +1
30DEC26 28.00 P 0.00 0.00 0.00 0.28 +0.02 19 0 15 0
30DEC26 29.00 P 0.00 0.00 0.00 0.44 +0.04 19 0 19 0
30DEC26 30.00 P 0.00 0.00 0.00 0.66 +0.06 19 0 28 0
30DEC26 31.00 P 0.00 0.00 0.00 0.94 +0.07 20 0 7 0
30DEC26 32.00 P 1.32 1.32 1.32 1.29 +0.09 20 8 11 +8
30DEC26 33.00 P 0.00 0.00 0.00 1.72 +0.12 20 0 4 0
30DEC26 34.00 P 0.00 0.00 0.00 2.23 +0.15 20 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.81 +0.17 20 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 3.37 +0.19 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.07 +0.20 19 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 4.84 +0.23 19 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.66 +0.25 19 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 6.73 +0.28 22 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 7.65 +0.28 23 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 8.61 +0.29 24 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 9.56 +0.26 25 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 10.47 +0.18 25 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 11.39 +0.09 25 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 12.36 +0.10 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 13.34 +0.11 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 0.06 +0.01 19 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.11 +0.02 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.18 +0.02 19 0 10 0
30MAR27 27.00 P 0.00 0.00 0.00 0.29 +0.03 19 0 7 0
30MAR27 28.00 P 0.00 0.00 0.00 0.43 +0.04 19 0 31 0
30MAR27 29.00 P 0.00 0.00 0.00 0.62 +0.05 19 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.87 +0.07 19 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 1.18 +0.08 19 0 22 0
30MAR27 32.00 P 0.00 0.00 0.00 1.51 +0.06 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.00 +0.13 20 0 1 0
30MAR27 34.00 P 0.00 0.00 0.00 2.51 +0.16 20 0 3 0
30MAR27 35.00 P 0.00 0.00 0.00 3.08 +0.17 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 3.61 +0.18 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 4.30 +0.21 19 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 5.03 +0.23 19 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.82 +0.24 19 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.73 +0.28 20 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.65 +0.18 21 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.61 +0.29 22 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.56 +0.26 23 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.47 +0.18 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.39 +0.09 22 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.36 +0.10 23 0 0 0
TOTAL PUT 1,092 17,280 +596
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$ 5.03
29APR26 3.90 C 0.00 0.00 0.00 1.13 -0.08 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 1.03 -0.09 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.93 -0.09 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.83 -0.09 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.73 -0.09 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.64 -0.08 64 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.55 -0.07 66 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.45 -0.08 56 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.37 -0.07 59 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.29 -0.07 57 0 14 0
29APR26 4.90 C 0.00 0.00 0.00 0.21 -0.07 52 0 30 0
29APR26 5.00 C 0.00 0.00 0.00 0.15 -0.07 52 0 197 0
29APR26 5.25 C 0.07 0.07 0.07 0.05 -0.05 49 150 238 +108
29APR26 5.50 C 0.03 0.03 0.03 0.02 -0.01 56 2 284 -2
29APR26 5.75 C 0.01 0.01 0.01 0.01 -0.01 64 3 253 -3
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 80 0 440 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 94 0 221 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 252 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 120 0 94 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 132 0 73 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 143 0 33 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 154 0 16 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 165 0 21 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 174 0 42 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 184 0 29 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 193 0 110 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 202 0 22 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 210 0 40 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 218 0 53 0
28MAY26 3.90 C 0.00 0.00 0.00 1.14 -0.08 65 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 1.04 -0.08 59 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.94 -0.08 54 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.85 -0.07 57 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.76 -0.07 56 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.67 -0.06 55 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.58 -0.06 52 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.49 -0.07 48 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.42 -0.06 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.34 -0.07 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.29 -0.05 47 0 225 0
28MAY26 5.00 C 0.00 0.00 0.00 0.24 -0.05 47 0 200 0
28MAY26 5.25 C 0.14 0.14 0.14 0.14 -0.04 45 10 574 +10
28MAY26 5.50 C 0.09 0.09 0.09 0.09 -0.02 47 1 508 -1
28MAY26 5.75 C 0.05 0.05 0.05 0.05 -0.02 47 3 246 +3
28MAY26 6.00 C 0.04 0.04 0.04 0.03 -0.01 48 1 300 -1
28MAY26 6.25 C 0.03 0.03 0.03 0.02 0.00 50 45 323 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 195 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 54 0 136 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 105 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 70 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 20 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 77 0 15 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 80 0 24 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 84 0 24 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
29JUN26 2.60 C 0.00 0.00 0.00 2.43 -0.08 0 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 2.33 -0.08 0 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 2.23 -0.08 0 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 2.13 -0.08 0 0 0 0
29JUN26 3.00 C 0.00 0.00 0.00 2.03 -0.08 0 0 0 0
29JUN26 3.10 C 0.00 0.00 0.00 1.93 -0.08 0 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 1.83 -0.08 0 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 1.73 -0.08 0 0 0 0
29JUN26 3.40 C 0.00 0.00 0.00 1.63 -0.08 0 0 14 0
29JUN26 3.50 C 0.00 0.00 0.00 1.53 -0.08 0 0 35 0
29JUN26 3.60 C 0.00 0.00 0.00 1.43 -0.08 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.33 -0.08 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.23 -0.08 0 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.14 -0.08 52 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.04 -0.08 48 0 30 0
29JUN26 4.10 C 0.00 0.00 0.00 0.95 -0.08 50 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.87 -0.06 52 0 68 0
29JUN26 4.30 C 0.00 0.00 0.00 0.77 -0.07 47 0 40 0
29JUN26 4.40 C 0.00 0.00 0.00 0.68 -0.07 45 0 40 0
29JUN26 4.50 C 0.00 0.00 0.00 0.62 -0.06 47 0 16 0
29JUN26 4.60 C 0.00 0.00 0.00 0.55 -0.05 47 0 19 0
29JUN26 4.70 C 0.00 0.00 0.00 0.48 -0.05 46 0 104 0
29JUN26 4.80 C 0.00 0.00 0.00 0.42 -0.06 45 0 63 0
29JUN26 4.90 C 0.00 0.00 0.00 0.38 -0.04 46 0 145 0
29JUN26 5.00 C 0.00 0.00 0.00 0.33 -0.04 45 0 260 0
29JUN26 5.25 C 0.00 0.00 0.00 0.23 -0.04 44 0 103 0
29JUN26 5.50 C 0.17 0.17 0.17 0.17 -0.02 46 1 215 -1
29JUN26 5.75 C 0.00 0.00 0.00 0.11 -0.03 44 0 455 0
29JUN26 6.00 C 0.00 0.00 0.00 0.08 -0.01 45 0 234 0
29JUN26 6.25 C 0.00 0.00 0.00 0.05 -0.02 44 0 277 0
29JUN26 6.50 C 0.00 0.00 0.00 0.04 -0.01 47 0 133 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 0.00 48 0 1,173 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 48 0 561 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 66 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 155 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 55 0 82 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 24 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 68 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 1.14 -0.08 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.05 -0.08 46 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.97 -0.07 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.89 -0.07 48 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.81 -0.06 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.74 -0.06 47 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.66 -0.07 44 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.60 -0.06 44 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.54 -0.06 44 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.48 -0.07 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.45 -0.05 45 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.40 -0.05 44 0 15 0
30JUL26 5.25 C 0.00 0.00 0.00 0.30 -0.05 43 0 145 0
30JUL26 5.50 C 0.00 0.00 0.00 0.23 -0.04 44 0 25 0
30JUL26 5.75 C 0.00 0.00 0.00 0.17 -0.03 44 0 4 0
30JUL26 6.00 C 0.00 0.00 0.00 0.13 -0.02 44 0 16 0
30JUL26 6.25 C 0.00 0.00 0.00 0.09 -0.02 43 0 6 0
30JUL26 6.50 C 0.00 0.00 0.00 0.07 -0.01 45 0 11 0
30JUL26 6.75 C 0.00 0.00 0.00 0.05 -0.01 45 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 5 0
30JUL26 7.25 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.27 -0.07 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.19 -0.07 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.12 -0.05 48 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.04 -0.06 46 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 0.97 -0.05 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.90 -0.06 45 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 -0.05 45 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 -0.05 45 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.72 -0.05 44 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.67 -0.05 44 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.62 -0.05 44 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.57 -0.04 44 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.52 -0.05 43 0 28 0
29SEP26 5.25 C 0.00 0.00 0.00 0.43 -0.04 44 0 89 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 -0.03 44 0 21 0
29SEP26 5.75 C 0.00 0.00 0.00 0.28 -0.03 43 0 47 0
29SEP26 6.00 C 0.00 0.00 0.00 0.23 -0.02 44 0 1,155 0
29SEP26 6.25 C 0.00 0.00 0.00 0.18 -0.02 43 0 109 0
29SEP26 6.50 C 0.00 0.00 0.00 0.14 -0.02 43 0 126 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 -0.01 44 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 -0.01 44 0 157 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.01 43 0 7 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 -0.01 44 0 38 0
29SEP26 7.75 C 0.00 0.00 0.00 0.05 0.00 45 0 5 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 -0.01 41 0 5 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 42 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 3.80 C 0.00 0.00 0.00 1.36 -0.06 46 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.29 -0.05 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.22 -0.05 45 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.16 -0.05 45 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.09 -0.05 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.03 -0.05 44 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.98 -0.04 45 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.92 -0.04 44 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.87 -0.04 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.82 -0.04 44 0 10 0
30DEC26 4.80 C 0.00 0.00 0.00 0.76 -0.05 43 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.72 -0.04 43 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.67 -0.05 43 0 1 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 -0.04 43 0 47 0
30DEC26 5.50 C 0.00 0.00 0.00 0.49 -0.04 43 0 16 0
30DEC26 5.75 C 0.00 0.00 0.00 0.42 -0.03 43 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.36 -0.02 43 0 20 0
30DEC26 6.25 C 0.00 0.00 0.00 0.30 -0.02 43 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.02 43 0 77 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 -0.01 43 0 177 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 -0.01 43 0 38 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 -0.02 42 0 6 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 -0.01 43 0 107 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 -0.01 43 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 -0.01 43 0 15 0
30DEC26 8.25 C 0.00 0.00 0.00 0.08 -0.01 43 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.07 0.00 44 0 20 0
30DEC26 8.75 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.04 0.00 43 0 34 0
30MAR27 3.90 C 0.00 0.00 0.00 1.38 -0.06 44 0 8 0
30MAR27 4.00 C 0.00 0.00 0.00 1.32 -0.05 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.26 -0.05 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.20 -0.05 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.14 -0.05 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.08 -0.05 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.03 -0.05 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.98 -0.05 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.93 -0.05 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.88 -0.05 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.83 -0.05 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.81 -0.03 44 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.70 -0.04 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.61 -0.04 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.54 -0.03 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.47 -0.03 43 0 48 0
30MAR27 6.25 C 0.00 0.00 0.00 0.41 -0.03 43 0 1 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 -0.02 43 0 26 0
30MAR27 6.75 C 0.00 0.00 0.00 0.31 -0.02 42 0 4 0
30MAR27 7.00 C 0.00 0.00 0.00 0.28 -0.01 43 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.24 -0.02 43 0 6 0
30MAR27 7.50 C 0.00 0.00 0.00 0.21 -0.01 43 0 1 0
30MAR27 7.75 C 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 -0.01 43 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 110 0
30MAR27 9.25 C 0.00 0.00 0.00 0.08 -0.01 42 0 10 0
TOTAL CALL 216 13,301 +113
29APR26 3.90 P 0.00 0.00 0.00 0.01 0.00 112 0 39 0
29APR26 4.00 P 0.00 0.00 0.00 0.01 0.00 103 0 219 0
29APR26 4.10 P 0.00 0.00 0.00 0.01 0.00 93 0 53 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 84 0 172 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 75 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 0.00 57 0 229 0
29APR26 4.60 P 0.00 0.00 0.00 0.02 0.00 58 0 79 0
29APR26 4.70 P 0.04 0.04 0.04 0.03 0.00 54 152 455 +152
29APR26 4.80 P 0.06 0.06 0.06 0.05 -0.01 53 1 402 +1
29APR26 4.90 P 0.00 0.00 0.00 0.08 0.00 53 0 370 0
29APR26 5.00 P 0.11 0.11 0.11 0.12 +0.01 52 1 514 0
29APR26 5.25 P 0.29 0.29 0.29 0.28 +0.03 55 10 223 -10
29APR26 5.50 P 0.45 0.45 0.45 0.50 +0.07 64 10 243 0
29APR26 5.75 P 0.74 0.74 0.74 0.73 +0.07 66 30 455 -30
29APR26 6.00 P 0.00 0.00 0.00 0.98 +0.07 82 0 150 0
29APR26 6.25 P 0.00 0.00 0.00 1.23 +0.07 97 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 1.48 +0.07 111 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 1.73 +0.07 124 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 1.98 +0.07 136 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.23 +0.07 147 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.49 +0.08 177 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.73 +0.07 169 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.97 +0.06 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 3.23 +0.06 189 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.47 +0.06 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.73 +0.07 207 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.98 +0.06 216 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 4.23 +0.07 224 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.02 0.00 48 0 12 0
28MAY26 4.00 P 0.00 0.00 0.00 0.03 0.00 48 0 80 0
28MAY26 4.10 P 0.00 0.00 0.00 0.04 0.00 47 0 50 0
28MAY26 4.20 P 0.00 0.00 0.00 0.06 +0.01 49 0 28 0
28MAY26 4.30 P 0.00 0.00 0.00 0.08 +0.01 49 0 148 0
28MAY26 4.40 P 0.00 0.00 0.00 0.10 +0.01 47 0 38 0
28MAY26 4.50 P 0.13 0.13 0.13 0.13 +0.01 47 15 310 +15
28MAY26 4.60 P 0.00 0.00 0.00 0.16 +0.01 47 0 302 0
28MAY26 4.70 P 0.00 0.00 0.00 0.20 +0.02 46 0 52 0
28MAY26 4.80 P 0.00 0.00 0.00 0.24 +0.02 45 0 244 0
28MAY26 4.90 P 0.00 0.00 0.00 0.29 +0.02 45 0 353 0
28MAY26 5.00 P 0.00 0.00 0.00 0.35 +0.03 46 0 524 0
28MAY26 5.25 P 0.00 0.00 0.00 0.51 +0.04 44 0 170 0
28MAY26 5.50 P 0.70 0.70 0.70 0.71 +0.05 45 30 173 +30
28MAY26 5.75 P 0.00 0.00 0.00 0.93 +0.06 47 0 263 0
28MAY26 6.00 P 0.00 0.00 0.00 1.16 +0.06 48 0 148 0
28MAY26 6.25 P 0.00 0.00 0.00 1.40 +0.07 49 0 55 0
28MAY26 6.50 P 0.00 0.00 0.00 1.64 +0.07 47 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.89 +0.08 52 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.14 +0.08 57 0 45 0
28MAY26 7.25 P 0.00 0.00 0.00 2.40 +0.09 72 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.65 +0.09 76 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.90 +0.09 81 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 3.15 +0.09 85 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 3.38 +0.07 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.65 +0.09 94 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.88 +0.10 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 4.15 +0.12 102 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 4.40 +0.12 106 0 0 0
29JUN26 2.60 P 0.00 0.00 0.00 0.01 0.00 74 0 3 0
29JUN26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 2.90 P 0.00 0.00 0.00 0.01 0.00 62 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 55 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 0.01 0.00 52 0 10 0
29JUN26 3.30 P 0.00 0.00 0.00 0.01 0.00 48 0 61 0
29JUN26 3.40 P 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.02 0.00 45 0 4 0
29JUN26 3.70 P 0.00 0.00 0.00 0.03 0.00 46 0 15 0
29JUN26 3.80 P 0.00 0.00 0.00 0.04 0.00 45 0 212 0
29JUN26 3.90 P 0.00 0.00 0.00 0.05 0.00 44 0 91 0
29JUN26 4.00 P 0.00 0.00 0.00 0.07 0.00 45 0 51 0
29JUN26 4.10 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.11 0.00 45 0 150 0
29JUN26 4.30 P 0.00 0.00 0.00 0.14 +0.01 45 0 20 0
29JUN26 4.40 P 0.00 0.00 0.00 0.17 +0.01 45 0 492 0
29JUN26 4.50 P 0.00 0.00 0.00 0.20 +0.01 44 0 401 0
29JUN26 4.60 P 0.24 0.24 0.24 0.24 +0.01 44 1 338 0
29JUN26 4.70 P 0.00 0.00 0.00 0.28 +0.02 44 0 74 0
29JUN26 4.80 P 0.00 0.00 0.00 0.32 +0.02 43 0 467 0
29JUN26 4.90 P 0.00 0.00 0.00 0.37 +0.02 43 0 230 0
29JUN26 5.00 P 0.40 0.40 0.40 0.43 +0.02 43 5 155 0
29JUN26 5.25 P 0.00 0.00 0.00 0.60 +0.05 44 0 84 0
29JUN26 5.50 P 0.00 0.00 0.00 0.78 +0.06 44 0 291 0
29JUN26 5.75 P 0.98 0.98 0.98 0.99 +0.07 46 10 280 +10
29JUN26 6.00 P 0.00 0.00 0.00 1.19 +0.05 43 0 122 0
29JUN26 6.25 P 0.00 0.00 0.00 1.43 +0.07 46 0 30 0
29JUN26 6.50 P 0.00 0.00 0.00 1.66 +0.07 46 0 30 0
29JUN26 6.75 P 0.00 0.00 0.00 1.89 +0.07 40 0 130 0
29JUN26 7.00 P 0.00 0.00 0.00 2.14 +0.07 44 0 435 0
29JUN26 7.25 P 0.00 0.00 0.00 2.40 +0.09 54 0 342 0
29JUN26 7.50 P 0.00 0.00 0.00 2.65 +0.09 58 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 2.90 +0.09 61 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.15 +0.09 65 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.39 +0.08 61 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.65 +0.09 71 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.89 +0.09 67 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 4.15 +0.10 77 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 4.40 +0.10 80 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.09 0.00 45 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.11 0.00 44 0 50 0
30JUL26 4.10 P 0.00 0.00 0.00 0.13 0.00 44 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.16 0.00 44 0 12 0
30JUL26 4.30 P 0.00 0.00 0.00 0.19 0.00 44 0 1 0
30JUL26 4.40 P 0.00 0.00 0.00 0.22 0.00 43 0 23 0
30JUL26 4.50 P 0.25 0.25 0.25 0.26 +0.01 44 10 676 +10
30JUL26 4.60 P 0.00 0.00 0.00 0.30 +0.01 43 0 24 0
30JUL26 4.70 P 0.34 0.34 0.34 0.33 0.00 42 10 59 +10
30JUL26 4.80 P 0.00 0.00 0.00 0.39 +0.02 43 0 28 0
30JUL26 4.90 P 0.00 0.00 0.00 0.44 +0.02 43 0 22 0
30JUL26 5.00 P 0.00 0.00 0.00 0.49 +0.01 42 0 41 0
30JUL26 5.25 P 0.00 0.00 0.00 0.64 +0.02 41 0 53 0
30JUL26 5.50 P 0.00 0.00 0.00 0.86 +0.07 46 0 18 0
30JUL26 5.75 P 0.00 0.00 0.00 1.00 +0.03 40 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.24 +0.06 44 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.45 +0.06 43 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.68 +0.07 44 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.91 +0.07 43 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.15 +0.07 43 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.40 +0.08 47 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.65 +0.09 50 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.90 +0.09 53 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.15 +0.09 56 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.13 +0.01 44 0 6 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 0.00 43 0 8 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 +0.01 43 0 12 0
29SEP26 4.10 P 0.00 0.00 0.00 0.21 +0.01 44 0 42 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 +0.01 44 0 129 0
29SEP26 4.30 P 0.00 0.00 0.00 0.28 +0.01 44 0 4 0
29SEP26 4.40 P 0.00 0.00 0.00 0.32 +0.01 44 0 5 0
29SEP26 4.50 P 0.00 0.00 0.00 0.37 +0.03 44 0 1,013 0
29SEP26 4.60 P 0.00 0.00 0.00 0.40 +0.01 43 0 15 0
29SEP26 4.70 P 0.00 0.00 0.00 0.45 +0.03 43 0 46 0
29SEP26 4.80 P 0.00 0.00 0.00 0.50 +0.03 43 0 10 0
29SEP26 4.90 P 0.00 0.00 0.00 0.55 +0.03 43 0 52 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 +0.04 43 0 56 0
29SEP26 5.25 P 0.00 0.00 0.00 0.76 +0.04 43 0 186 0
29SEP26 5.50 P 0.00 0.00 0.00 0.95 +0.06 44 0 36 0
29SEP26 5.75 P 0.00 0.00 0.00 1.12 +0.06 43 0 76 0
29SEP26 6.00 P 0.00 0.00 0.00 1.31 +0.05 43 0 35 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 +0.06 43 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 1.73 +0.06 43 0 21 0
29SEP26 6.75 P 0.00 0.00 0.00 1.95 +0.07 42 0 20 0
29SEP26 7.00 P 0.00 0.00 0.00 2.17 +0.07 41 0 20 0
29SEP26 7.25 P 0.00 0.00 0.00 2.41 +0.08 41 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 +0.08 41 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.90 +0.09 44 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.15 +0.09 46 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 3.39 +0.08 44 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.65 +0.09 51 0 60 0
29SEP26 8.75 P 0.00 0.00 0.00 3.89 +0.09 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.15 +0.10 55 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.40 +0.10 57 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.21 +0.01 43 0 14 0
30DEC26 3.90 P 0.00 0.00 0.00 0.24 +0.01 43 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.27 +0.01 43 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.31 +0.01 43 0 2 0
30DEC26 4.20 P 0.00 0.00 0.00 0.35 +0.02 43 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.38 +0.01 42 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.42 +0.01 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.46 +0.02 42 0 42 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 +0.02 42 0 20 0
30DEC26 4.70 P 0.00 0.00 0.00 0.56 +0.03 42 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.61 +0.03 42 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.66 +0.03 42 0 115 0
30DEC26 5.00 P 0.00 0.00 0.00 0.72 +0.03 42 0 61 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 +0.04 42 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.03 +0.03 41 0 24 0
30DEC26 5.75 P 0.00 0.00 0.00 1.22 +0.05 42 0 45 0
30DEC26 6.00 P 0.00 0.00 0.00 1.40 +0.05 42 0 15 0
30DEC26 6.25 P 0.00 0.00 0.00 1.59 +0.04 41 0 15 0
30DEC26 6.50 P 0.00 0.00 0.00 1.80 +0.05 41 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.01 +0.06 41 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.23 +0.06 41 0 20 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 +0.07 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.68 +0.07 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.91 +0.07 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.15 +0.08 39 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.39 +0.08 38 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.65 +0.09 43 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.89 +0.08 42 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.15 +0.10 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.40 +0.10 49 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.32 +0.02 43 0 7 0
30MAR27 4.00 P 0.00 0.00 0.00 0.33 +0.01 41 0 12 0
30MAR27 4.10 P 0.00 0.00 0.00 0.39 +0.01 43 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.43 +0.02 43 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.46 +0.01 42 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.51 +0.03 42 0 12 0
30MAR27 4.50 P 0.00 0.00 0.00 0.54 +0.01 41 0 2 0
30MAR27 4.60 P 0.00 0.00 0.00 0.60 +0.02 42 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.64 +0.02 41 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.70 +0.03 42 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.75 +0.03 41 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.81 +0.04 41 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 0.96 +0.04 41 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 +0.03 41 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.29 +0.04 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.47 +0.05 41 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.67 +0.06 41 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.86 +0.05 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.07 +0.06 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.28 +0.06 41 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.50 +0.07 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.72 +0.07 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.94 +0.07 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.17 +0.07 39 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.41 +0.08 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.65 +0.09 39 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.89 +0.08 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.15 +0.09 42 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.40 +0.10 44 0 0 0
TOTAL PUT 285 15,062 +188
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$ 48.76
29APR26 36.00 C 0.00 0.00 0.00 12.77 -1.17 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 11.77 -1.17 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 10.77 -1.17 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.78 -1.16 66 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.78 -1.24 58 0 51 0
29APR26 41.00 C 0.00 0.00 0.00 7.78 -1.16 51 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.78 -1.16 44 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.78 -1.16 37 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.79 -1.16 37 0 0 0
29APR26 45.00 C 3.90 3.90 3.90 3.81 -1.15 35 3 32 0
29APR26 46.00 C 0.00 0.00 0.00 2.88 -1.12 35 0 50 0
29APR26 47.00 C 0.00 0.00 0.00 2.03 -1.07 35 0 145 0
29APR26 48.00 C 1.30 1.30 1.30 1.36 -0.91 37 3 188 0
29APR26 49.00 C 1.10 1.10 0.72 0.76 -0.86 34 35 124 +14
29APR26 50.00 C 0.38 0.38 0.38 0.40 -0.65 34 1 118 0
29APR26 52.50 C 0.00 0.00 0.00 0.06 -0.19 36 0 170 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 -0.03 40 0 161 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 79 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 76 0 148 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 96 0 76 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 106 0 75 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 115 0 40 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 124 0 31 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 132 0 18 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 140 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 147 0 15 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 12.82 -1.32 0 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 11.88 -1.34 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.95 -1.32 46 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.98 -1.33 44 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 9.04 -1.27 44 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 8.00 -1.41 37 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 7.09 -1.12 37 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 6.22 -1.09 37 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 5.39 -1.06 37 0 15 0
28MAY26 45.00 C 0.00 0.00 0.00 4.62 -1.02 37 0 46 0
28MAY26 46.00 C 0.00 0.00 0.00 3.91 -0.97 37 0 50 0
28MAY26 47.00 C 0.00 0.00 0.00 3.27 -0.90 37 0 97 0
28MAY26 48.00 C 2.68 2.68 2.68 2.70 -0.83 37 13 100 0
28MAY26 49.00 C 0.00 0.00 0.00 2.19 -0.86 37 0 70 0
28MAY26 50.00 C 1.82 1.82 1.82 1.74 -0.78 37 6 119 -6
28MAY26 52.50 C 1.02 1.02 0.91 0.98 -0.51 37 81 132 -11
28MAY26 55.00 C 0.00 0.00 0.00 0.49 -0.34 37 0 109 0
28MAY26 57.50 C 0.00 0.00 0.00 0.23 -0.19 37 0 63 0
28MAY26 60.00 C 0.15 0.15 0.15 0.10 -0.11 37 8 65 0
28MAY26 62.50 C 0.00 0.00 0.00 0.04 -0.06 37 0 49 0
28MAY26 65.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 32 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 30 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 25.86 -1.16 51 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 24.84 -1.19 0 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 23.85 -1.18 0 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 22.87 -1.16 0 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 21.88 -1.16 47 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 20.88 -1.16 0 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 19.89 -1.16 43 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 18.89 -1.16 32 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 17.90 -1.16 38 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 16.83 -1.38 0 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 15.95 -1.53 43 0 1 0
29JUN26 34.00 C 0.00 0.00 0.00 14.98 -1.52 43 0 1 0
29JUN26 35.00 C 0.00 0.00 0.00 14.02 -1.51 43 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 12.99 -1.35 37 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 12.11 -1.47 41 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 11.18 -1.43 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 10.22 -1.29 39 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 9.39 -1.33 40 0 8 0
29JUN26 41.00 C 0.00 0.00 0.00 8.51 -1.30 39 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 7.60 -1.34 37 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 6.82 -1.05 37 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 6.07 -1.03 37 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 5.38 -0.99 37 0 46 0
29JUN26 46.00 C 0.00 0.00 0.00 4.74 -0.94 37 0 61 0
29JUN26 47.00 C 0.00 0.00 0.00 4.15 -0.89 37 0 96 0
29JUN26 48.00 C 0.00 0.00 0.00 3.62 -0.83 37 0 147 0
29JUN26 49.00 C 0.00 0.00 0.00 3.12 -0.89 37 0 130 0
29JUN26 50.00 C 3.12 3.12 3.12 2.67 -0.83 37 8 228 +8
29JUN26 52.50 C 0.00 0.00 0.00 1.78 -0.65 37 0 123 0
29JUN26 55.00 C 1.43 1.43 1.43 1.18 -0.48 38 15 160 +15
29JUN26 57.50 C 0.00 0.00 0.00 0.73 -0.36 37 0 165 0
29JUN26 60.00 C 0.00 0.00 0.00 0.44 -0.25 37 0 238 0
29JUN26 62.50 C 0.00 0.00 0.00 0.26 -0.17 37 0 437 0
29JUN26 65.00 C 0.00 0.00 0.00 0.15 -0.11 37 0 176 0
29JUN26 67.50 C 0.00 0.00 0.00 0.08 -0.08 37 0 55 0
29JUN26 70.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 57 0
29JUN26 72.50 C 0.00 0.00 0.00 0.03 -0.03 38 0 43 0
29JUN26 75.00 C 0.00 0.00 0.00 0.02 -0.01 39 0 5 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
30JUL26 36.00 C 0.00 0.00 0.00 13.16 -1.18 44 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.15 -1.43 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.23 -1.38 40 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.33 -1.18 40 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.39 -1.33 38 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.55 -1.35 38 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.75 -1.19 38 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.98 -1.05 38 0 2 0
30JUL26 44.00 C 0.00 0.00 0.00 6.27 -1.00 38 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.59 -0.99 38 0 44 0
30JUL26 46.00 C 0.00 0.00 0.00 4.97 -0.93 38 0 158 0
30JUL26 47.00 C 0.00 0.00 0.00 4.45 -0.84 38 0 165 0
30JUL26 48.00 C 0.00 0.00 0.00 3.95 -0.76 39 0 62 0
30JUL26 49.00 C 0.00 0.00 0.00 3.47 -0.84 39 0 95 0
30JUL26 50.00 C 0.00 0.00 0.00 2.99 -0.82 38 0 56 0
30JUL26 52.50 C 0.00 0.00 0.00 2.11 -0.65 39 0 110 0
30JUL26 55.00 C 1.60 1.60 1.60 1.44 -0.51 38 13 101 +13
30JUL26 57.50 C 0.00 0.00 0.00 0.96 -0.39 38 0 16 0
30JUL26 60.00 C 0.00 0.00 0.00 0.62 -0.30 38 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.40 -0.22 38 0 60 0
30JUL26 65.00 C 0.47 0.47 0.47 0.25 -0.16 38 64 94 +64
30JUL26 67.50 C 0.00 0.00 0.00 0.16 -0.11 38 0 60 0
30JUL26 70.00 C 0.00 0.00 0.00 0.10 -0.07 38 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.06 -0.05 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 15.97 -1.51 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.00 -1.50 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.19 -1.34 44 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.27 -1.25 43 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.37 -1.28 43 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.48 -1.27 42 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 10.45 -1.42 38 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.81 -1.21 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.84 -1.36 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.09 -1.32 38 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 7.39 -1.26 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.73 -0.98 38 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.29 -0.76 40 0 1 0
29SEP26 46.00 C 0.00 0.00 0.00 5.38 -1.07 36 0 111 0
29SEP26 47.00 C 0.00 0.00 0.00 4.85 -1.03 37 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 4.63 -0.71 39 0 35 0
29SEP26 49.00 C 4.14 4.14 4.14 4.17 -0.85 39 54 85 +54
29SEP26 50.00 C 0.00 0.00 0.00 3.72 -0.81 38 0 38 0
29SEP26 52.50 C 2.89 2.89 2.89 2.89 -0.64 39 54 140 +15
29SEP26 55.00 C 0.00 0.00 0.00 2.18 -0.56 39 0 171 0
29SEP26 57.50 C 0.00 0.00 0.00 1.64 -0.47 38 0 115 0
29SEP26 60.00 C 0.00 0.00 0.00 1.22 -0.40 38 0 32 0
29SEP26 62.50 C 0.00 0.00 0.00 0.91 -0.32 38 0 83 0
29SEP26 65.00 C 0.00 0.00 0.00 0.68 -0.24 38 0 10 0
29SEP26 67.50 C 0.00 0.00 0.00 0.50 -0.20 38 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.35 -0.18 38 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.26 -0.12 38 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.19 -0.10 38 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.14 -0.08 38 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.10 -0.06 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.05 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.05 -0.04 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 15 0
30DEC26 36.00 C 0.00 0.00 0.00 13.31 -1.21 38 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.46 -1.19 38 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.65 -1.10 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.87 -1.05 38 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.14 -1.03 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.42 -1.02 38 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 8.79 -0.95 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.16 -0.95 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.58 -0.91 38 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.04 -0.88 38 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 6.52 -0.86 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 6.05 -0.82 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.61 -0.78 38 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.19 -0.77 38 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 4.81 -0.73 38 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.95 -0.67 38 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.25 -0.57 38 0 8 0
30DEC26 57.50 C 0.00 0.00 0.00 2.66 -0.49 38 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 2.15 -0.47 38 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.76 -0.38 38 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.42 -0.34 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.14 -0.31 38 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.93 -0.24 38 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.74 -0.22 38 0 1 0
30DEC26 75.00 C 0.00 0.00 0.00 0.60 -0.17 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.47 -0.17 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.39 -0.12 38 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.30 -0.12 38 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.25 -0.09 38 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 -0.09 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.63 -1.07 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.84 -1.07 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.12 -1.01 38 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.41 -1.01 38 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.75 -0.98 38 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.83 -1.35 36 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.49 -1.05 37 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.97 -0.90 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.46 -0.84 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.97 -0.98 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.48 -1.03 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.93 -1.06 37 0 41 0
30MAR27 48.00 C 0.00 0.00 0.00 6.51 -0.92 37 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 6.13 -0.88 37 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.74 -0.84 37 0 30 0
30MAR27 52.50 C 0.00 0.00 0.00 4.90 -0.77 37 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 4.21 -0.66 38 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.62 -0.60 38 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 3.11 -0.51 38 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 2.64 -0.47 38 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.26 -0.38 38 0 10 0
30MAR27 67.50 C 0.00 0.00 0.00 1.85 -0.40 38 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 1.62 -0.29 38 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.31 -0.27 38 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.12 -0.21 38 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.93 -0.21 38 0 0 0
TOTAL CALL 358 9,212 +166
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 94 0 3 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 87 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 64 0 24 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 49 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 50 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 36 0 86 0
29APR26 45.00 P 0.12 0.12 0.12 0.04 +0.01 36 2 188 +2
29APR26 46.00 P 0.17 0.22 0.17 0.11 +0.04 36 16 149 -2
29APR26 47.00 P 0.30 0.41 0.30 0.26 +0.10 35 48 203 +26
29APR26 48.00 P 0.68 0.69 0.64 0.56 +0.22 36 18 232 0
29APR26 49.00 P 0.52 1.16 0.52 1.04 +0.42 36 51 139 -5
29APR26 50.00 P 0.00 0.00 0.00 1.64 +0.60 35 0 225 0
29APR26 52.50 P 3.60 3.60 3.60 3.78 +1.06 35 4 303 0
29APR26 55.00 P 0.00 0.00 0.00 6.24 +1.14 0 0 18 -21
29APR26 57.50 P 0.00 0.00 0.00 8.74 +1.16 0 0 15 0
29APR26 60.00 P 0.00 0.00 0.00 11.36 +1.28 97 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 13.85 +1.27 110 0 31 0
29APR26 65.00 P 0.00 0.00 0.00 16.35 +1.27 124 0 27 0
29APR26 67.50 P 0.00 0.00 0.00 18.85 +1.27 137 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.32 +1.24 142 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 23.74 +1.16 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.24 +1.16 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 28.74 +1.16 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.24 +1.16 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 33.74 +1.16 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.24 +1.16 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 38.74 +1.16 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 3 0
28MAY26 37.00 P 0.06 0.06 0.06 0.02 0.00 39 10 10 +10
28MAY26 38.00 P 0.10 0.10 0.10 0.03 0.00 38 10 41 +10
28MAY26 39.00 P 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28MAY26 40.00 P 0.24 0.24 0.22 0.09 +0.02 37 5 33 0
28MAY26 41.00 P 0.00 0.00 0.00 0.15 +0.03 37 0 28 0
28MAY26 42.00 P 0.00 0.00 0.00 0.24 +0.05 37 0 37 0
28MAY26 43.00 P 0.49 0.49 0.48 0.37 +0.07 37 20 49 +16
28MAY26 44.00 P 0.00 0.00 0.00 0.55 +0.11 37 0 41 0
28MAY26 45.00 P 0.86 0.86 0.86 0.79 +0.16 38 10 142 0
28MAY26 46.00 P 1.09 1.20 1.09 1.08 +0.20 37 13 125 +5
28MAY26 47.00 P 1.30 1.34 1.30 1.45 +0.27 38 17 157 +1
28MAY26 48.00 P 0.00 0.00 0.00 1.89 +0.38 38 0 70 0
28MAY26 49.00 P 2.28 2.28 2.28 2.33 +0.44 37 100 149 +75
28MAY26 50.00 P 3.01 3.01 2.92 2.92 +0.58 37 29 145 +16
28MAY26 52.50 P 0.00 0.00 0.00 4.60 +0.80 37 0 106 0
28MAY26 55.00 P 0.00 0.00 0.00 6.63 +0.86 37 0 46 0
28MAY26 57.50 P 0.00 0.00 0.00 8.90 +1.00 38 0 50 0
28MAY26 60.00 P 0.00 0.00 0.00 11.36 +1.16 43 0 45 0
28MAY26 62.50 P 0.00 0.00 0.00 13.87 +1.26 50 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.37 +1.29 56 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 18.85 +1.27 60 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.32 +1.24 64 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 23.74 +1.16 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.24 +1.16 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 28.74 +1.16 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.24 +1.16 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 33.74 +1.16 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.24 +1.16 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 38.74 +1.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 24.00 P 0.00 0.00 0.00 0.01 0.00 62 0 2 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2 0
29JUN26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 28.00 P 0.00 0.00 0.00 0.01 0.00 49 0 6 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 46 0 3 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 44 0 16 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 41 0 3 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 6 0
29JUN26 33.00 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.05 0.00 38 0 5 0
29JUN26 36.00 P 0.00 0.00 0.00 0.08 +0.01 38 0 10 0
29JUN26 37.00 P 0.19 0.19 0.19 0.12 +0.01 38 10 20 +10
29JUN26 38.00 P 0.00 0.00 0.00 0.17 +0.01 37 0 0 0
29JUN26 39.00 P 0.00 0.00 0.00 0.25 +0.02 37 0 4 0
29JUN26 40.00 P 0.00 0.00 0.00 0.35 +0.03 37 0 54 0
29JUN26 41.00 P 0.00 0.00 0.00 0.51 +0.08 38 0 107 0
29JUN26 42.00 P 0.72 0.75 0.72 0.68 +0.08 37 20 111 +20
29JUN26 43.00 P 0.00 0.00 0.00 0.90 +0.11 38 0 41 0
29JUN26 44.00 P 1.22 1.22 1.22 1.16 +0.14 38 10 58 +10
29JUN26 45.00 P 0.00 0.00 0.00 1.48 +0.19 38 0 100 0
29JUN26 46.00 P 1.60 1.60 1.60 1.83 +0.25 38 2 114 0
29JUN26 47.00 P 0.00 0.00 0.00 2.22 +0.31 37 0 135 0
29JUN26 48.00 P 2.40 2.40 2.40 2.65 +0.36 37 2 102 +2
29JUN26 49.00 P 0.00 0.00 0.00 3.15 +0.43 37 0 75 0
29JUN26 50.00 P 0.00 0.00 0.00 3.70 +0.49 37 0 300 0
29JUN26 52.50 P 5.20 5.32 5.20 5.17 +0.52 35 6 35 0
29JUN26 55.00 P 0.00 0.00 0.00 7.19 +0.80 37 0 172 0
29JUN26 57.50 P 0.00 0.00 0.00 9.35 +0.91 39 0 105 0
29JUN26 60.00 P 0.00 0.00 0.00 11.59 +1.34 39 0 223 0
29JUN26 62.50 P 0.00 0.00 0.00 13.96 +1.13 41 0 155 0
29JUN26 65.00 P 0.00 0.00 0.00 16.37 +1.19 43 0 15 0
29JUN26 67.50 P 0.00 0.00 0.00 18.90 +1.29 48 0 22 0
29JUN26 70.00 P 0.00 0.00 0.00 21.32 +1.24 48 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 23.74 +1.16 0 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 26.31 +1.23 55 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 28.80 +1.22 58 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 31.30 +1.22 61 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 33.80 +1.22 64 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 36.24 +1.16 0 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 38.74 +1.16 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.37 +0.03 38 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.49 +0.05 38 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.65 +0.07 38 0 7 0
30JUL26 39.00 P 0.00 0.00 0.00 0.86 +0.11 38 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 1.09 +0.14 38 0 34 0
30JUL26 41.00 P 0.00 0.00 0.00 1.36 +0.13 38 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 1.67 +0.18 38 0 10 0
30JUL26 43.00 P 2.00 2.01 2.00 1.99 +0.22 38 5 133 +5
30JUL26 44.00 P 0.00 0.00 0.00 2.36 +0.28 38 0 71 0
30JUL26 45.00 P 2.73 2.98 2.73 2.79 +0.32 37 32 117 +32
30JUL26 46.00 P 3.46 3.46 3.20 3.26 +0.36 37 47 31 +11
30JUL26 47.00 P 0.00 0.00 0.00 3.77 +0.40 37 0 203 0
30JUL26 48.00 P 4.00 4.21 4.00 4.33 +0.46 37 17 105 +17
30JUL26 49.00 P 4.79 4.79 4.79 4.94 +0.52 37 15 139 +6
30JUL26 50.00 P 5.70 5.70 5.59 5.59 +0.59 37 24 56 +24
30JUL26 52.50 P 0.00 0.00 0.00 7.44 +0.82 38 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.39 +0.95 38 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.56 +1.13 38 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.77 +1.12 38 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.10 +1.14 39 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.60 +1.34 43 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.88 +1.10 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.32 +1.13 40 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.69 +1.07 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.39 +0.04 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.50 +0.03 38 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.65 +0.05 38 0 1 0
29SEP26 36.00 P 0.00 0.00 0.00 0.81 +0.07 38 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.02 +0.08 38 0 10 0
29SEP26 38.00 P 0.00 0.00 0.00 1.24 +0.09 38 0 58 0
29SEP26 39.00 P 0.00 0.00 0.00 1.52 +0.13 39 0 1 0
29SEP26 40.00 P 1.68 1.68 1.68 1.79 +0.14 38 2 61 -2
29SEP26 41.00 P 0.00 0.00 0.00 2.11 +0.17 38 0 49 0
29SEP26 42.00 P 0.00 0.00 0.00 2.43 +0.17 38 0 12 0
29SEP26 43.00 P 2.93 2.93 2.93 2.81 +0.22 38 54 71 +54
29SEP26 44.00 P 3.35 3.35 3.35 3.23 +0.26 38 54 74 +54
29SEP26 45.00 P 3.82 3.82 3.81 3.68 +0.34 37 54 77 +24
29SEP26 46.00 P 0.00 0.00 0.00 4.14 +0.33 37 0 95 0
29SEP26 47.00 P 4.83 4.83 4.83 4.66 +0.30 37 15 91 +15
29SEP26 48.00 P 5.40 5.40 5.40 5.25 +0.45 37 54 100 +53
29SEP26 49.00 P 0.00 0.00 0.00 5.84 +0.48 37 0 123 0
29SEP26 50.00 P 6.62 6.62 6.62 6.50 +0.58 37 15 108 0
29SEP26 52.50 P 0.00 0.00 0.00 8.44 +0.91 39 0 106 0
29SEP26 55.00 P 0.00 0.00 0.00 10.13 +0.80 38 0 76 0
29SEP26 57.50 P 0.00 0.00 0.00 12.13 +0.97 38 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.20 +0.90 37 0 66 0
29SEP26 62.50 P 0.00 0.00 0.00 16.45 +1.03 38 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.73 +1.27 37 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 21.06 +1.15 37 0 34 0
29SEP26 70.00 P 0.00 0.00 0.00 23.46 +1.23 38 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.87 +1.23 38 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.30 +1.31 38 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.75 +1.35 38 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.21 +1.38 38 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.67 +1.35 37 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.15 +1.38 38 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.63 +1.45 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.41 +0.09 38 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 1.68 +0.13 38 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.96 +0.13 38 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.28 +0.17 38 0 19 0
30DEC26 40.00 P 0.00 0.00 0.00 2.63 +0.19 38 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 3.07 +0.20 39 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.51 +0.26 39 0 22 0
30DEC26 43.00 P 0.00 0.00 0.00 3.94 +0.26 39 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 4.41 +0.29 39 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.79 +0.33 38 0 15 0
30DEC26 46.00 P 0.00 0.00 0.00 5.29 +0.33 38 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.84 +0.38 38 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.42 +0.42 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.00 +0.42 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 7.62 +0.45 38 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 9.27 +0.51 38 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.08 +0.61 38 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.99 +0.69 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.99 +0.73 38 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 17.10 +0.80 38 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.28 +0.86 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.52 +0.90 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.82 +0.96 38 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.14 +0.98 38 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.52 +1.03 38 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.91 +1.04 38 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.34 +1.08 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.77 +1.09 38 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.22 +1.11 38 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.68 +1.12 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.99 +0.16 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.27 +0.16 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.61 +0.22 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.96 +0.22 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.41 +0.32 38 0 2 0
30MAR27 41.00 P 0.00 0.00 0.00 3.85 +0.43 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.27 +0.30 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.71 +0.31 39 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 5.18 +0.33 38 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 5.63 +0.26 38 0 1,016 0
30MAR27 46.00 P 6.24 6.24 6.24 6.17 +0.36 38 1 1,026 +1
30MAR27 47.00 P 0.00 0.00 0.00 6.77 +0.43 38 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.40 +0.60 39 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 7.97 +0.59 39 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.51 +0.54 38 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 10.16 +0.62 38 0 2 0
30MAR27 55.00 P 0.00 0.00 0.00 11.84 +0.60 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.68 +0.66 38 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.65 +0.75 38 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.66 +0.67 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.79 +0.84 38 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.95 +0.87 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.20 +0.94 38 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.46 +0.95 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.79 +1.00 38 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.13 +1.01 38 0 0 0
TOTAL PUT 792 9,592 +469
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$ 47.32
29APR26 32.00 C 0.00 0.00 0.00 15.33 -0.82 0 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 14.33 -0.82 0 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 13.33 -0.83 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 12.33 -0.83 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 11.33 -0.83 0 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 10.33 -0.83 0 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 9.33 -0.83 0 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 8.34 -0.82 58 0 15 0
29APR26 40.00 C 0.00 0.00 0.00 7.34 -0.82 50 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 6.34 -0.82 43 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 5.34 -0.82 36 0 76 0
29APR26 43.00 C 0.00 0.00 0.00 4.34 -0.82 29 0 103 0
29APR26 44.00 C 0.00 0.00 0.00 3.37 -0.81 33 0 181 0
29APR26 45.00 C 0.00 0.00 0.00 2.44 -0.78 32 0 124 0
29APR26 46.00 C 0.00 0.00 0.00 1.61 -0.73 31 0 148 0
29APR26 47.00 C 1.07 1.07 0.84 0.96 -0.61 32 3 200 0
29APR26 48.00 C 0.64 0.64 0.47 0.49 -0.47 31 43 129 -16
29APR26 49.00 C 0.24 0.24 0.24 0.23 -0.29 32 10 128 0
29APR26 50.00 C 0.10 0.12 0.09 0.09 -0.18 32 8 219 -7
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.02 36 0 149 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 49 0 64 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 116 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 73 0 200 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 84 0 118 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 105 0 15 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 15.38 -0.82 48 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 14.38 -0.82 39 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 13.38 -0.82 0 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 12.38 -0.83 0 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 11.39 -0.82 37 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 10.44 -0.77 46 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 9.55 -0.66 51 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 8.40 -0.82 29 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 7.42 -0.81 30 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 6.46 -0.80 30 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 5.53 -0.78 31 0 15 0
28MAY26 43.00 C 0.00 0.00 0.00 4.64 -0.75 30 0 57 0
28MAY26 44.00 C 0.00 0.00 0.00 3.82 -0.69 31 0 45 0
28MAY26 45.00 C 0.00 0.00 0.00 3.06 -0.64 30 0 91 0
28MAY26 46.00 C 0.00 0.00 0.00 2.40 -0.57 31 0 67 0
28MAY26 47.00 C 1.99 1.99 1.68 1.85 -0.48 31 35 203 +3
28MAY26 48.00 C 1.52 1.52 1.41 1.38 -0.42 31 17 147 +17
28MAY26 49.00 C 0.00 0.00 0.00 1.00 -0.35 31 0 146 0
28MAY26 50.00 C 0.79 0.79 0.76 0.72 -0.28 31 2 159 0
28MAY26 52.50 C 0.00 0.00 0.00 0.27 -0.13 31 0 157 0
28MAY26 55.00 C 0.00 0.00 0.00 0.09 -0.05 31 0 153 0
28MAY26 57.50 C 0.00 0.00 0.00 0.03 -0.02 32 0 20 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 66 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 18.37 -0.82 0 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 17.37 -0.83 0 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 16.38 -0.82 49 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 15.38 -0.82 44 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 14.38 -0.82 39 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 13.38 -0.82 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 12.38 -0.83 0 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 11.39 -0.82 34 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 10.44 -0.77 39 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 9.55 -0.66 43 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 8.43 -0.81 31 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 7.47 -0.80 31 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 6.55 -0.77 31 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 5.67 -0.75 31 0 45 0
29JUN26 43.00 C 0.00 0.00 0.00 4.85 -0.71 31 0 45 0
29JUN26 44.00 C 0.00 0.00 0.00 4.10 -0.66 31 0 62 0
29JUN26 45.00 C 0.00 0.00 0.00 3.42 -0.60 31 0 80 0
29JUN26 46.00 C 0.00 0.00 0.00 2.89 -0.47 32 0 103 0
29JUN26 47.00 C 2.51 2.51 2.51 2.35 -0.48 31 15 98 0
29JUN26 48.00 C 0.00 0.00 0.00 1.90 -0.42 31 0 141 0
29JUN26 49.00 C 0.00 0.00 0.00 1.53 -0.39 31 0 168 0
29JUN26 50.00 C 1.25 1.25 1.25 1.22 -0.32 31 15 77 -15
29JUN26 52.50 C 0.00 0.00 0.00 0.66 -0.20 31 0 24 0
29JUN26 55.00 C 0.00 0.00 0.00 0.34 -0.12 31 0 53 0
29JUN26 57.50 C 0.00 0.00 0.00 0.16 -0.07 31 0 27 0
29JUN26 60.00 C 0.00 0.00 0.00 0.08 -0.03 31 0 43 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.02 32 0 16 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 2 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 11.39 -0.82 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.44 -0.77 35 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.55 -0.66 37 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.43 -0.81 28 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.59 -0.76 32 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.72 -0.73 31 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.91 -0.70 31 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.17 -0.65 31 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.50 -0.58 32 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 3.88 -0.54 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 3.38 -0.56 32 0 15 0
30JUL26 47.00 C 3.05 3.05 3.05 2.90 -0.45 32 15 57 0
30JUL26 48.00 C 0.00 0.00 0.00 2.48 -0.37 32 0 40 0
30JUL26 49.00 C 0.00 0.00 0.00 2.10 -0.37 32 0 60 0
30JUL26 50.00 C 0.00 0.00 0.00 1.78 -0.31 32 0 22 0
30JUL26 52.50 C 0.00 0.00 0.00 1.13 -0.22 32 0 46 0
30JUL26 55.00 C 0.00 0.00 0.00 0.69 -0.16 32 0 30 0
30JUL26 57.50 C 0.00 0.00 0.00 0.41 -0.10 32 0 46 0
30JUL26 60.00 C 0.00 0.00 0.00 0.24 -0.06 32 0 16 0
30JUL26 62.50 C 0.00 0.00 0.00 0.13 -0.04 32 0 60 0
30JUL26 65.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 15.38 -0.82 35 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 14.38 -0.83 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.41 -0.81 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.46 -0.84 35 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.57 -0.69 36 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.68 -0.66 36 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.81 -0.74 36 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 8.84 -0.87 33 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.04 -0.76 33 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.31 -0.66 33 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.62 -0.64 33 0 15 0
29SEP26 43.00 C 0.00 0.00 0.00 5.99 -0.59 33 0 15 0
29SEP26 44.00 C 0.00 0.00 0.00 5.40 -0.57 33 0 810 0
29SEP26 45.00 C 0.00 0.00 0.00 4.87 -0.51 33 0 864 0
29SEP26 46.00 C 0.00 0.00 0.00 4.46 -0.41 34 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 3.98 -0.47 33 0 45 0
29SEP26 48.00 C 0.00 0.00 0.00 3.55 -0.45 33 0 75 0
29SEP26 49.00 C 0.00 0.00 0.00 3.17 -0.41 33 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 2.82 -0.38 33 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 2.06 -0.33 33 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 1.48 -0.27 33 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 1.05 -0.21 33 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.74 -0.15 33 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.51 -0.12 33 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.35 -0.08 33 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.24 -0.06 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.11 -0.03 33 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.41 -0.81 32 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.46 -0.80 32 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.54 -0.78 33 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.65 -0.77 32 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.82 -0.73 33 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.01 -0.73 33 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.27 -0.68 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 9.53 -0.69 32 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.86 -0.83 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.21 -0.64 33 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.60 -0.59 33 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.02 -0.58 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.46 -0.57 33 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.96 -0.53 33 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.63 -0.36 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.16 -0.49 33 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 4.73 -0.47 33 0 16 0
30DEC26 49.00 C 0.00 0.00 0.00 4.32 -0.45 33 0 30 0
30DEC26 50.00 C 0.00 0.00 0.00 3.96 -0.41 33 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 3.14 -0.34 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 2.46 -0.30 33 0 6 0
30DEC26 57.50 C 0.00 0.00 0.00 1.90 -0.28 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.49 -0.22 33 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 1.15 -0.17 33 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.85 -0.16 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.64 -0.13 32 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.50 -0.08 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.37 -0.07 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 15.62 -0.77 33 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 14.77 -0.75 33 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 13.96 -0.72 33 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.18 -0.71 33 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 12.42 -0.70 33 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.70 -0.68 33 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.99 -0.68 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.34 -0.63 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.70 -0.63 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.08 -0.60 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 8.51 -0.58 33 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 7.94 -0.58 33 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.43 -0.52 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.93 -0.52 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 6.56 -0.40 33 0 6 0
30MAR27 47.00 C 0.00 0.00 0.00 6.19 -0.47 34 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 5.77 -0.46 34 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 5.34 -0.47 34 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.97 -0.41 34 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.09 -0.40 33 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.39 -0.34 33 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 2.79 -0.27 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.26 -0.26 33 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.86 -0.21 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 1.46 -0.21 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.18 -0.16 33 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.96 -0.12 33 0 0 0
TOTAL CALL 163 7,494 -18
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 0.01 0.00 94 0 115 0
29APR26 36.00 P 0.00 0.00 0.00 0.01 0.00 86 0 60 0
29APR26 37.00 P 0.00 0.00 0.00 0.01 0.00 79 0 75 0
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 71 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 48 0 111 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 0 388 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 34 0 134 0
29APR26 44.00 P 0.07 0.07 0.07 0.03 +0.01 32 10 70 0
29APR26 45.00 P 0.13 0.13 0.13 0.10 +0.03 32 3 378 +1
29APR26 46.00 P 0.25 0.25 0.25 0.28 +0.10 32 10 110 +10
29APR26 47.00 P 0.47 0.72 0.47 0.61 +0.19 31 16 515 0
29APR26 48.00 P 0.00 0.00 0.00 1.16 +0.36 32 0 211 0
29APR26 49.00 P 2.13 2.13 2.13 1.89 +0.52 32 3 65 0
29APR26 50.00 P 0.00 0.00 0.00 2.75 +0.65 31 0 15 0
29APR26 52.50 P 0.00 0.00 0.00 5.18 +0.81 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 7.68 +0.82 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 10.18 +0.82 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 12.68 +0.82 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 15.18 +0.82 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 17.68 +0.82 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 20.18 +0.82 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 22.68 +0.82 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 25.18 +0.82 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 0.01 0.00 40 0 8 0
28MAY26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 0.01 0.00 33 0 23 0
28MAY26 37.00 P 0.00 0.00 0.00 0.02 +0.01 32 0 21 0
28MAY26 38.00 P 0.00 0.00 0.00 0.03 +0.01 31 10 43 +8
28MAY26 39.00 P 0.00 0.00 0.00 0.06 +0.02 31 0 67 0
28MAY26 40.00 P 0.00 0.00 0.00 0.12 +0.04 31 0 109 0
28MAY26 41.00 P 0.00 0.00 0.00 0.21 +0.07 31 0 75 0
28MAY26 42.00 P 0.00 0.00 0.00 0.35 +0.10 31 0 98 0
28MAY26 43.00 P 0.00 0.00 0.00 0.56 +0.15 31 10 50 0
28MAY26 44.00 P 0.91 0.91 0.90 0.84 +0.20 31 2 55 +1
28MAY26 45.00 P 1.20 1.20 1.20 1.19 +0.26 31 2 144 +2
28MAY26 46.00 P 0.00 0.00 0.00 1.62 +0.30 30 0 125 0
28MAY26 47.00 P 2.11 2.11 2.11 2.14 +0.36 30 18 102 0
28MAY26 48.00 P 0.00 0.00 0.00 2.78 +0.50 31 0 156 0
28MAY26 49.00 P 0.00 0.00 0.00 3.48 +0.55 31 0 92 0
28MAY26 50.00 P 0.00 0.00 0.00 4.25 +0.60 31 0 2 0
28MAY26 52.50 P 7.27 7.27 7.27 6.41 +0.72 31 1 15 0
28MAY26 55.00 P 0.00 0.00 0.00 8.76 +0.78 30 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 11.37 +0.88 44 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 13.66 +0.71 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 16.18 +0.82 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 18.68 +0.82 34 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 21.17 +0.82 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 23.67 +0.82 37 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 26.17 +0.83 50 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29JUN26 33.00 P 0.00 0.00 0.00 0.01 0.00 31 0 21 0
29JUN26 34.00 P 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 43 0
29JUN26 36.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 58 0
29JUN26 37.00 P 0.00 0.00 0.00 0.11 +0.03 31 0 30 0
29JUN26 38.00 P 0.00 0.00 0.00 0.17 +0.04 31 0 15 0
29JUN26 39.00 P 0.00 0.00 0.00 0.26 +0.05 31 0 75 0
29JUN26 40.00 P 0.45 0.45 0.45 0.41 +0.10 31 3 111 +3
29JUN26 41.00 P 0.00 0.00 0.00 0.58 +0.12 31 0 42 0
29JUN26 42.00 P 0.00 0.00 0.00 0.82 +0.16 31 0 72 0
29JUN26 43.00 P 1.20 1.20 1.20 1.09 +0.19 31 2 130 -2
29JUN26 44.00 P 0.00 0.00 0.00 1.41 +0.22 31 0 90 0
29JUN26 45.00 P 0.00 0.00 0.00 1.81 +0.28 31 0 95 0
29JUN26 46.00 P 0.00 0.00 0.00 2.27 +0.34 31 0 135 0
29JUN26 47.00 P 2.97 2.97 2.76 2.79 +0.36 30 39 81 +9
29JUN26 48.00 P 3.41 3.41 3.41 3.39 +0.45 30 15 127 +4
29JUN26 49.00 P 0.00 0.00 0.00 4.02 +0.47 30 0 172 0
29JUN26 50.00 P 0.00 0.00 0.00 4.78 +0.60 31 0 80 0
29JUN26 52.50 P 0.00 0.00 0.00 6.77 +0.65 31 0 15 0
29JUN26 55.00 P 0.00 0.00 0.00 9.13 +0.88 35 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 11.44 +0.82 36 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 13.73 +0.73 30 0 2 0
29JUN26 62.50 P 0.00 0.00 0.00 16.18 +0.73 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 18.69 +0.74 33 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 21.18 +0.83 33 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 23.67 +0.82 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 26.17 +0.83 38 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 28.66 +0.82 0 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 31.16 +0.83 42 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.18 +0.04 32 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.27 +0.06 32 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.37 +0.06 31 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.52 +0.10 32 0 1 0
30JUL26 40.00 P 0.00 0.00 0.00 0.73 +0.16 32 0 12 0
30JUL26 41.00 P 0.00 0.00 0.00 0.96 +0.17 32 0 15 0
30JUL26 42.00 P 1.29 1.29 1.29 1.23 +0.19 32 2 15 0
30JUL26 43.00 P 0.00 0.00 0.00 1.53 +0.20 31 0 16 0
30JUL26 44.00 P 0.00 0.00 0.00 1.89 +0.26 31 0 44 0
30JUL26 45.00 P 0.00 0.00 0.00 2.31 +0.30 31 0 75 0
30JUL26 46.00 P 2.78 2.78 2.78 2.78 +0.34 31 11 41 +11
30JUL26 47.00 P 3.47 3.51 3.29 3.30 +0.35 31 41 130 +30
30JUL26 48.00 P 0.00 0.00 0.00 3.88 +0.42 31 0 87 0
30JUL26 49.00 P 0.00 0.00 0.00 4.51 +0.46 31 0 62 0
30JUL26 50.00 P 0.00 0.00 0.00 5.26 +0.59 32 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 7.13 +0.61 31 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 9.31 +0.77 33 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 11.56 +0.76 33 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 13.94 +0.84 35 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.26 +0.77 32 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.74 +0.79 35 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.18 +0.78 30 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.67 +0.82 28 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 +0.02 33 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 0.22 +0.04 33 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.29 +0.04 33 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.40 +0.05 33 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.52 +0.06 33 0 4 0
29SEP26 37.00 P 0.00 0.00 0.00 0.67 +0.08 33 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.87 +0.11 33 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.08 +0.12 33 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.38 +0.19 33 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 1.68 +0.18 33 0 6 0
29SEP26 42.00 P 1.90 1.90 1.90 1.99 +0.20 33 6 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.35 +0.24 33 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 2.76 +0.28 33 0 840 0
29SEP26 45.00 P 0.00 0.00 0.00 3.19 +0.31 32 0 825 0
29SEP26 46.00 P 0.00 0.00 0.00 3.67 +0.34 32 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 4.19 +0.37 32 0 60 0
29SEP26 48.00 P 0.00 0.00 0.00 4.76 +0.41 32 0 110 0
29SEP26 49.00 P 0.00 0.00 0.00 5.39 +0.46 32 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 6.04 +0.49 32 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 7.95 +0.60 34 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 9.87 +0.63 33 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 11.97 +0.81 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.10 +0.70 32 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 16.40 +0.71 32 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 18.74 +0.79 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 21.18 +0.73 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 23.67 +0.82 26 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.18 +0.80 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.67 +0.83 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.16 +0.83 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.40 +0.06 33 0 1 0
30DEC26 33.00 P 0.00 0.00 0.00 0.49 +0.05 32 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.65 +0.07 33 0 18 0
30DEC26 35.00 P 0.00 0.00 0.00 0.79 +0.08 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.99 +0.11 33 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.20 +0.11 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.44 +0.13 32 0 22 0
30DEC26 39.00 P 0.00 0.00 0.00 1.66 +0.09 32 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 2.07 +0.22 33 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.39 +0.20 33 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 2.77 +0.24 33 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 3.14 +0.26 32 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.56 +0.28 32 0 13 0
30DEC26 45.00 P 0.00 0.00 0.00 4.01 +0.31 32 0 45 0
30DEC26 46.00 P 0.00 0.00 0.00 4.50 +0.33 32 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 5.02 +0.36 32 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 5.58 +0.38 32 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.19 +0.43 32 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.83 +0.46 32 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 8.65 +0.64 33 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 10.42 +0.54 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.32 +0.50 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.55 +0.68 32 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 16.79 +0.68 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.07 +0.72 33 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.41 +0.74 32 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.81 +0.77 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.24 +0.79 32 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 0.68 +0.08 33 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.83 +0.08 33 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 1.01 +0.10 33 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.22 +0.11 33 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 1.45 +0.13 33 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 1.72 +0.15 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.99 +0.15 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 2.32 +0.19 33 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 2.66 +0.20 33 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 3.01 +0.19 33 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.40 +0.23 32 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 3.78 +0.23 32 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 4.23 +0.25 32 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 4.68 +0.27 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 5.20 +0.31 32 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 5.71 +0.32 32 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 6.27 +0.35 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 6.85 +0.37 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.46 +0.40 32 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 9.15 +0.49 32 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.04 +0.55 32 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 13.05 +0.57 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 14.95 +0.62 32 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 17.20 +0.65 33 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.40 +0.70 33 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.66 +0.71 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.00 +0.75 33 0 0 0
TOTAL PUT 204 9,018 +77
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$ 172.40
29APR26 147.50 C 0.00 0.00 0.00 24.96 -5.21 40 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 22.46 -5.21 34 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 19.96 -5.21 29 0 15 0
29APR26 155.00 C 0.00 0.00 0.00 17.46 -5.21 0 0 15 0
29APR26 157.50 C 0.00 0.00 0.00 14.98 -5.20 29 0 30 0
29APR26 160.00 C 0.00 0.00 0.00 12.52 -5.18 29 0 15 0
29APR26 162.50 C 0.00 0.00 0.00 10.12 -5.12 29 0 20 0
29APR26 165.00 C 0.00 0.00 0.00 7.85 -4.98 29 0 15 0
29APR26 167.50 C 0.00 0.00 0.00 5.78 -4.74 29 0 20 0
29APR26 170.00 C 0.00 0.00 0.00 4.13 -4.21 31 40 76 +29
29APR26 172.50 C 2.95 2.95 2.90 2.67 -3.71 30 30 81 -15
29APR26 175.00 C 2.20 2.20 1.54 1.60 -3.17 30 69 387 -14
29APR26 177.50 C 1.26 1.26 1.00 0.89 -2.34 30 26 375 +16
29APR26 180.00 C 0.71 0.71 0.48 0.45 -1.66 29 88 421 +72
29APR26 182.50 C 0.45 0.45 0.43 0.21 -1.12 29 34 250 +30
29APR26 185.00 C 0.00 0.00 0.00 0.09 -0.70 29 0 409 0
29APR26 187.50 C 0.00 0.00 0.00 0.04 -0.41 30 0 406 0
29APR26 190.00 C 0.07 0.08 0.05 0.02 -0.23 31 11 413 -11
29APR26 192.50 C 0.08 0.08 0.06 0.01 -0.12 32 14 339 -14
29APR26 195.00 C 0.05 0.05 0.05 0.01 -0.05 35 6 914 0
29APR26 197.50 C 0.04 0.05 0.04 0.01 -0.02 39 3 477 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 856 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 48 0 260 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 54 0 242 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 60 0 258 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 66 0 186 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 71 0 55 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 76 0 555 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 82 0 62 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 87 0 30 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 91 0 16 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 96 0 53 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 110 0 17 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 114 0 7 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 118 0 4 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 138 0 38 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 152 0 33 0
28MAY26 147.50 C 0.00 0.00 0.00 25.92 -4.93 36 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 23.68 -4.85 36 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 21.52 -4.74 36 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 19.45 -4.60 36 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 17.46 -4.45 36 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 15.58 -4.28 36 0 0 0
28MAY26 162.50 C 0.00 0.00 0.00 13.82 -4.07 36 0 45 0
28MAY26 165.00 C 0.00 0.00 0.00 12.17 -3.86 36 0 35 0
28MAY26 167.50 C 0.00 0.00 0.00 10.84 -3.44 37 0 29 0
28MAY26 170.00 C 0.00 0.00 0.00 9.42 -3.22 37 0 16 0
28MAY26 172.50 C 0.00 0.00 0.00 8.11 -2.98 37 0 65 0
28MAY26 175.00 C 7.08 7.08 7.08 6.97 -2.73 37 1 117 +1
28MAY26 177.50 C 6.01 6.01 6.01 5.89 -2.50 37 1 81 +1
28MAY26 180.00 C 5.00 5.00 4.67 4.96 -2.24 37 47 164 +39
28MAY26 182.50 C 4.02 4.02 4.02 4.17 -2.02 37 1 93 +1
28MAY26 185.00 C 3.50 3.50 3.50 3.50 -1.71 37 2 121 +2
28MAY26 187.50 C 3.15 3.15 2.75 2.89 -1.50 37 10 118 +4
28MAY26 190.00 C 2.71 2.71 2.29 2.39 -1.30 37 46 84 +34
28MAY26 192.50 C 1.91 1.91 1.91 1.97 -1.12 37 15 73 +6
28MAY26 195.00 C 1.52 1.52 1.52 1.59 -1.00 37 1 174 +1
28MAY26 197.50 C 0.00 0.00 0.00 1.29 -0.86 37 0 241 0
28MAY26 200.00 C 1.09 1.12 1.09 1.03 -0.75 37 2 321 0
28MAY26 205.00 C 0.00 0.00 0.00 0.65 -0.58 37 0 245 0
28MAY26 210.00 C 0.00 0.00 0.00 0.39 -0.41 36 0 157 0
28MAY26 215.00 C 0.00 0.00 0.00 0.23 -0.26 36 0 90 0
28MAY26 220.00 C 0.00 0.00 0.00 0.14 -0.16 36 0 108 0
28MAY26 225.00 C 0.25 0.25 0.25 0.08 -0.11 36 1 199 -1
28MAY26 230.00 C 0.00 0.00 0.00 0.05 -0.07 37 0 21 0
28MAY26 235.00 C 0.00 0.00 0.00 0.03 -0.04 37 0 0 0
28MAY26 240.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 2 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 -0.02 37 0 2 0
28MAY26 250.00 C 0.03 0.03 0.03 0.01 -0.01 39 5 6 +5
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 260.00 C 0.00 0.00 0.00 0.01 0.00 43 0 4 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29JUN26 147.50 C 0.00 0.00 0.00 26.67 -4.81 35 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 24.62 -4.68 35 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 22.62 -4.58 35 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 20.73 -4.42 35 0 1 0
29JUN26 157.50 C 0.00 0.00 0.00 18.91 -4.30 35 0 0 0
29JUN26 160.00 C 0.00 0.00 0.00 17.20 -4.12 35 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 15.59 -3.96 35 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 14.49 -3.36 36 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 13.04 -3.22 36 0 30 0
29JUN26 170.00 C 0.00 0.00 0.00 11.69 -3.14 36 0 0 0
29JUN26 172.50 C 0.00 0.00 0.00 10.39 -2.99 36 0 45 0
29JUN26 175.00 C 0.00 0.00 0.00 9.30 -2.77 36 0 46 0
29JUN26 177.50 C 0.00 0.00 0.00 8.23 -2.75 36 0 39 0
29JUN26 180.00 C 7.82 7.82 7.13 7.29 -2.31 35 2 154 0
29JUN26 182.50 C 6.41 6.41 6.29 6.40 -2.16 35 7 71 +3
29JUN26 185.00 C 0.00 0.00 0.00 5.64 -2.05 35 0 51 0
29JUN26 187.50 C 0.00 0.00 0.00 4.89 -1.94 35 0 76 0
29JUN26 190.00 C 0.00 0.00 0.00 4.30 -1.74 35 0 66 0
29JUN26 192.50 C 0.00 0.00 0.00 3.72 -1.63 35 0 189 0
29JUN26 195.00 C 0.00 0.00 0.00 3.23 -1.49 35 0 82 0
29JUN26 197.50 C 2.91 2.91 2.91 2.79 -1.31 35 15 121 +15
29JUN26 200.00 C 2.50 2.75 2.48 2.39 -1.20 35 43 189 +40
29JUN26 205.00 C 0.00 0.00 0.00 1.69 -1.10 35 0 217 0
29JUN26 210.00 C 1.48 1.49 1.48 1.24 -0.89 35 60 697 +39
29JUN26 215.00 C 0.00 0.00 0.00 0.89 -0.64 35 0 42 0
29JUN26 220.00 C 0.00 0.00 0.00 0.63 -0.48 35 0 62 0
29JUN26 225.00 C 0.00 0.00 0.00 0.43 -0.38 35 0 102 0
29JUN26 230.00 C 0.00 0.00 0.00 0.31 -0.28 35 0 105 0
29JUN26 235.00 C 0.00 0.00 0.00 0.21 -0.21 35 0 9 0
29JUN26 240.00 C 0.00 0.00 0.00 0.14 -0.15 35 0 46 0
29JUN26 245.00 C 0.00 0.00 0.00 0.10 -0.11 35 0 27 0
29JUN26 250.00 C 0.00 0.00 0.00 0.07 -0.07 35 0 103 0
29JUN26 255.00 C 0.00 0.00 0.00 0.05 -0.05 35 0 23 0
29JUN26 260.00 C 0.00 0.00 0.00 0.03 -0.04 35 0 25 0
29JUN26 265.00 C 0.00 0.00 0.00 0.02 -0.03 35 0 30 0
29JUN26 270.00 C 0.00 0.00 0.00 0.01 -0.03 34 0 900 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 -0.02 35 0 14 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 33 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 39 0 76 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 40 0 22 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 41 0 95 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30JUL26 147.50 C 0.00 0.00 0.00 28.03 -4.47 35 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 26.16 -4.41 35 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 24.32 -4.29 35 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 22.59 -4.17 35 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 20.92 -3.99 35 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 19.32 -3.91 35 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 17.83 -3.73 35 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 16.83 -3.16 37 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 15.42 -3.09 36 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 14.11 -3.12 36 0 28 0
30JUL26 172.50 C 12.56 12.56 12.56 12.90 -2.95 36 15 53 +15
30JUL26 175.00 C 11.58 11.75 11.58 11.75 -2.76 36 30 52 +30
30JUL26 177.50 C 0.00 0.00 0.00 10.66 -2.79 36 0 30 0
30JUL26 180.00 C 0.00 0.00 0.00 9.71 -2.37 36 0 90 0
30JUL26 182.50 C 0.00 0.00 0.00 8.82 -2.23 36 0 35 0
30JUL26 185.00 C 0.00 0.00 0.00 7.99 -2.08 36 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 7.23 -1.98 36 0 15 0
30JUL26 190.00 C 0.00 0.00 0.00 6.51 -1.91 36 0 18 0
30JUL26 192.50 C 0.00 0.00 0.00 5.85 -1.80 36 0 45 0
30JUL26 195.00 C 0.00 0.00 0.00 5.27 -1.66 36 0 24 0
30JUL26 197.50 C 0.00 0.00 0.00 4.70 -1.54 36 0 12 0
30JUL26 200.00 C 0.00 0.00 0.00 4.20 -1.46 36 0 16 0
30JUL26 205.00 C 0.00 0.00 0.00 3.24 -1.37 35 500 500 +500
30JUL26 210.00 C 2.83 2.83 2.83 2.58 -1.20 35 15 16 +15
30JUL26 215.00 C 0.00 0.00 0.00 2.00 -0.94 35 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 1.57 -0.76 35 500 501 +500
29SEP26 147.50 C 0.00 0.00 0.00 31.14 -3.87 36 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 29.46 -4.09 36 0 1 0
29SEP26 152.50 C 0.00 0.00 0.00 27.82 -4.87 36 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 26.18 -3.92 36 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 24.70 -3.76 36 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 23.25 -3.57 36 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 22.18 -3.18 37 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 20.78 -3.12 37 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 19.29 -3.32 36 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 18.04 -3.18 36 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 16.87 -2.92 36 0 6 0
29SEP26 175.00 C 0.00 0.00 0.00 15.75 -2.80 36 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 14.71 -2.22 36 0 30 0
29SEP26 180.00 C 0.00 0.00 0.00 13.71 -2.57 36 0 14 0
29SEP26 182.50 C 0.00 0.00 0.00 12.76 -2.45 36 0 13 0
29SEP26 185.00 C 0.00 0.00 0.00 11.90 -2.31 36 0 0 0
29SEP26 187.50 C 0.00 0.00 0.00 11.07 -2.21 36 0 15 0
29SEP26 190.00 C 10.00 10.00 10.00 10.31 -2.05 36 1 67 0
29SEP26 192.50 C 0.00 0.00 0.00 9.58 -1.71 36 0 17 0
29SEP26 195.00 C 0.00 0.00 0.00 8.90 -1.57 36 0 30 0
29SEP26 197.50 C 0.00 0.00 0.00 8.27 -1.76 37 0 2 0
29SEP26 200.00 C 0.00 0.00 0.00 7.68 -1.67 37 0 5 0
29SEP26 205.00 C 0.00 0.00 0.00 6.49 -1.62 36 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 5.52 -1.54 36 0 105 0
29SEP26 215.00 C 0.00 0.00 0.00 4.71 -1.22 36 0 6 0
29SEP26 220.00 C 0.00 0.00 0.00 3.97 -1.15 36 0 48 0
29SEP26 225.00 C 0.00 0.00 0.00 3.38 -0.93 36 0 16 0
29SEP26 230.00 C 3.30 3.30 3.30 2.81 -0.91 36 4 458 +4
29SEP26 235.00 C 0.00 0.00 0.00 2.40 -0.73 36 0 52 0
29SEP26 240.00 C 0.00 0.00 0.00 1.99 -0.68 36 0 20 0
29SEP26 245.00 C 0.00 0.00 0.00 1.69 -0.56 36 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.45 -0.50 37 0 19 0
29SEP26 255.00 C 0.00 0.00 0.00 1.17 -0.44 36 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 0.98 -0.35 36 0 20 0
29SEP26 265.00 C 0.00 0.00 0.00 0.80 -0.33 36 0 1 0
29SEP26 270.00 C 1.14 1.15 1.14 0.68 -0.27 36 19 19 +15
29SEP26 275.00 C 0.00 0.00 0.00 0.56 -0.22 36 0 2 0
29SEP26 280.00 C 0.95 0.95 0.95 0.46 -0.20 36 4 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.39 -0.16 36 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.31 -0.15 36 0 15 0
30DEC26 147.50 C 0.00 0.00 0.00 35.18 -3.21 37 0 0 0
30DEC26 150.00 C 35.00 35.00 35.00 33.77 -3.11 37 1 1 +1
30DEC26 152.50 C 0.00 0.00 0.00 31.66 -3.42 36 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 30.23 -3.28 36 0 6 0
30DEC26 157.50 C 0.00 0.00 0.00 28.80 -3.14 36 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.37 -3.07 36 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 26.04 -2.97 36 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 24.86 -2.81 36 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 23.61 -3.44 36 0 1 0
30DEC26 170.00 C 0.00 0.00 0.00 22.50 -2.96 36 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 21.31 -2.91 36 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 20.24 -2.85 36 0 5 0
30DEC26 177.50 C 0.00 0.00 0.00 19.18 -2.77 36 0 0 0
30DEC26 180.00 C 18.70 18.70 18.70 18.17 -2.69 36 1 20 +1
30DEC26 182.50 C 0.00 0.00 0.00 17.22 -2.59 36 0 0 0
30DEC26 185.00 C 16.20 16.20 16.20 16.49 -2.32 36 2 3 0
30DEC26 187.50 C 0.00 0.00 0.00 15.63 -2.24 36 0 2 0
30DEC26 190.00 C 0.00 0.00 0.00 14.51 -2.45 36 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 13.87 -2.23 36 0 180 0
30DEC26 195.00 C 0.00 0.00 0.00 13.14 -2.10 36 0 176 0
30DEC26 197.50 C 0.00 0.00 0.00 12.44 -2.04 36 0 75 0
30DEC26 200.00 C 0.00 0.00 0.00 11.77 -1.90 36 0 95 0
30DEC26 205.00 C 0.00 0.00 0.00 10.26 -2.06 36 0 67 0
30DEC26 210.00 C 0.00 0.00 0.00 9.48 -1.63 36 0 215 0
30DEC26 215.00 C 0.00 0.00 0.00 8.15 -1.84 36 0 68 0
30DEC26 220.00 C 0.00 0.00 0.00 7.21 -1.74 36 0 33 0
30DEC26 225.00 C 0.00 0.00 0.00 6.43 -1.48 36 0 16 0
30DEC26 230.00 C 0.00 0.00 0.00 5.64 -1.47 36 0 20 0
30DEC26 235.00 C 0.00 0.00 0.00 5.01 -1.32 36 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 4.44 -1.13 36 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 3.87 -1.14 36 0 8 0
30DEC26 250.00 C 0.00 0.00 0.00 3.44 -1.00 36 0 274 0
30DEC26 255.00 C 0.00 0.00 0.00 3.04 -0.85 36 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 2.64 -0.85 36 0 11 0
30DEC26 265.00 C 0.00 0.00 0.00 2.34 -0.76 36 0 9 0
30DEC26 270.00 C 0.00 0.00 0.00 2.07 -0.63 36 0 4 0
30DEC26 275.00 C 0.00 0.00 0.00 1.80 -0.62 36 0 2 0
30MAR27 147.50 C 0.00 0.00 0.00 37.95 -3.12 36 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 36.14 -3.35 35 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 34.66 -3.28 35 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 33.22 -3.27 35 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 32.06 -2.91 35 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 30.71 -2.87 35 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 29.85 -2.37 36 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 28.64 -2.28 36 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 27.43 -2.30 36 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 25.76 -2.94 35 0 1 0
30MAR27 172.50 C 0.00 0.00 0.00 24.64 -3.59 35 0 15 0
30MAR27 175.00 C 23.43 23.43 23.43 23.58 -2.94 35 4 10 +4
30MAR27 177.50 C 0.00 0.00 0.00 22.55 -2.80 35 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 21.56 -3.24 35 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 20.62 -2.69 35 0 0 0
30MAR27 185.00 C 19.45 19.45 19.45 19.63 -2.71 35 3 3 0
30MAR27 187.50 C 0.00 0.00 0.00 18.84 -2.53 35 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 18.01 -2.77 35 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 17.21 -2.38 35 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.45 -2.32 36 0 2 0
30MAR27 197.50 C 0.00 0.00 0.00 15.72 -2.23 36 0 2 0
30MAR27 200.00 C 0.00 0.00 0.00 15.03 -2.15 36 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 14.01 -1.72 36 0 31 0
30MAR27 210.00 C 0.00 0.00 0.00 12.69 -1.71 36 0 577 0
30MAR27 215.00 C 0.00 0.00 0.00 11.57 -1.78 36 0 22 0
30MAR27 220.00 C 0.00 0.00 0.00 10.56 -1.96 36 0 37 0
30MAR27 225.00 C 0.00 0.00 0.00 9.54 -1.60 36 0 23 0
TOTAL CALL 1,679 18,551 +1,368
29APR26 147.50 P 0.00 0.00 0.00 0.01 0.00 45 0 3 0
29APR26 150.00 P 0.00 0.00 0.00 0.01 0.00 41 0 86 0
29APR26 152.50 P 0.00 0.00 0.00 0.01 0.00 36 0 187 0
29APR26 155.00 P 0.00 0.00 0.00 0.01 0.00 32 0 207 0
29APR26 157.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 224 0
29APR26 160.00 P 0.31 0.31 0.31 0.06 +0.03 29 15 235 -15
29APR26 162.50 P 0.35 0.41 0.35 0.16 +0.09 29 40 274 +35
29APR26 165.00 P 0.47 0.70 0.47 0.40 +0.24 29 44 278 +43
29APR26 167.50 P 1.03 1.05 0.90 0.84 +0.49 29 20 208 +12
29APR26 170.00 P 1.70 2.06 1.39 1.58 +0.89 30 90 338 -14
29APR26 172.50 P 2.50 3.02 2.22 2.55 +1.35 28 107 375 +64
29APR26 175.00 P 3.00 4.35 3.00 4.09 +2.15 29 13 402 -11
29APR26 177.50 P 0.00 0.00 0.00 5.90 +2.78 29 0 284 0
29APR26 180.00 P 6.00 6.00 6.00 7.98 +3.48 29 2 711 +1
29APR26 182.50 P 0.00 0.00 0.00 10.26 +4.07 29 0 286 0
29APR26 185.00 P 12.70 12.70 12.70 12.65 +4.50 29 1 259 0
29APR26 187.50 P 0.00 0.00 0.00 15.11 +4.82 30 0 249 0
29APR26 190.00 P 0.00 0.00 0.00 17.60 +5.01 0 0 82 0
29APR26 192.50 P 0.00 0.00 0.00 20.10 +5.13 0 0 23 0
29APR26 195.00 P 0.00 0.00 0.00 22.60 +5.19 0 0 449 -89
29APR26 197.50 P 0.00 0.00 0.00 25.10 +5.20 0 0 7 0
29APR26 200.00 P 27.64 27.64 27.64 27.60 +5.20 0 5 16 -5
29APR26 205.00 P 32.58 32.64 32.58 32.60 +5.20 0 9 15 0
29APR26 210.00 P 0.00 0.00 0.00 37.60 +5.20 0 0 0 0
29APR26 215.00 P 0.00 0.00 0.00 42.60 +5.04 0 0 100 0
29APR26 220.00 P 0.00 0.00 0.00 47.60 +4.96 0 0 0 0
29APR26 225.00 P 0.00 0.00 0.00 52.60 +5.20 0 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 57.60 +4.90 0 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 62.60 +5.06 0 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 67.60 +5.01 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 72.60 +5.05 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 77.60 +4.98 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 82.60 +5.18 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 87.60 +5.05 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 92.60 +4.97 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 97.60 +4.99 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 102.60 +5.00 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 107.60 +5.00 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 112.60 +4.98 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 117.60 +5.20 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 122.60 +5.20 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 127.60 +5.20 0 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 137.60 +5.02 0 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 147.60 +5.20 0 0 0 0
28MAY26 147.50 P 1.00 1.03 1.00 0.70 +0.28 37 6 69 -4
28MAY26 150.00 P 0.00 0.00 0.00 0.97 +0.37 37 0 20 0
28MAY26 152.50 P 0.00 0.00 0.00 1.32 +0.49 37 0 85 0
28MAY26 155.00 P 1.89 1.98 1.89 1.76 +0.64 37 19 170 +4
28MAY26 157.50 P 2.44 2.44 2.44 2.27 +0.78 37 28 92 +28
28MAY26 160.00 P 0.00 0.00 0.00 2.92 +0.97 37 0 79 0
28MAY26 162.50 P 3.31 3.92 3.31 3.62 +1.13 37 3 107 +2
28MAY26 165.00 P 4.00 4.70 4.00 4.41 +1.26 36 15 114 +12
28MAY26 167.50 P 5.49 5.49 5.49 5.34 +1.44 36 1 50 0
28MAY26 170.00 P 6.36 6.80 6.31 6.42 +1.67 36 17 153 +7
28MAY26 172.50 P 7.29 7.80 7.29 7.57 +1.85 36 4 207 +3
28MAY26 175.00 P 8.39 8.39 8.39 8.89 +2.11 35 1 199 -1
28MAY26 177.50 P 0.00 0.00 0.00 10.44 +2.43 36 0 165 0
28MAY26 180.00 P 0.00 0.00 0.00 12.15 +2.77 36 0 295 0
28MAY26 182.50 P 0.00 0.00 0.00 13.88 +3.13 36 0 187 0
28MAY26 185.00 P 0.00 0.00 0.00 15.67 +3.21 36 0 126 0
28MAY26 187.50 P 0.00 0.00 0.00 17.60 +3.55 36 0 154 0
28MAY26 190.00 P 0.00 0.00 0.00 19.60 +3.78 36 0 62 0
28MAY26 192.50 P 0.00 0.00 0.00 21.67 +3.94 36 0 57 0
28MAY26 195.00 P 0.00 0.00 0.00 23.83 +4.16 36 0 93 0
28MAY26 197.50 P 26.25 26.25 26.25 26.02 +4.28 36 15 183 0
28MAY26 200.00 P 0.00 0.00 0.00 28.30 +4.46 36 0 15 0
28MAY26 205.00 P 0.00 0.00 0.00 32.96 +4.70 36 0 76 0
28MAY26 210.00 P 0.00 0.00 0.00 37.79 +3.93 37 0 0 0
28MAY26 215.00 P 0.00 0.00 0.00 42.64 +4.49 36 0 0 0
28MAY26 220.00 P 0.00 0.00 0.00 47.60 +4.58 0 0 0 0
28MAY26 225.00 P 0.00 0.00 0.00 52.60 +4.91 0 0 0 0
28MAY26 230.00 P 0.00 0.00 0.00 57.60 +4.13 0 0 0 0
28MAY26 235.00 P 0.00 0.00 0.00 62.60 +4.01 0 0 0 0
28MAY26 240.00 P 0.00 0.00 0.00 67.60 +4.04 0 0 0 0
28MAY26 245.00 P 0.00 0.00 0.00 72.60 +4.24 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 77.60 +4.02 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 82.60 +5.18 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 87.60 +4.14 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 92.60 +4.41 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 97.60 +3.95 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 102.60 +4.17 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 107.60 +3.95 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 112.60 +4.14 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 117.60 +5.13 0 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 122.60 +5.20 0 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 127.60 +5.20 0 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 137.60 +5.02 0 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 147.60 +5.10 0 0 0 0
29JUN26 147.50 P 2.12 2.35 2.12 1.97 +0.54 35 4 21 +4
29JUN26 150.00 P 2.61 2.61 2.61 2.48 +0.63 35 1 115 +1
29JUN26 152.50 P 3.00 3.30 3.00 3.03 +0.73 35 3 84 +3
29JUN26 155.00 P 0.00 0.00 0.00 3.69 +0.88 35 0 49 0
29JUN26 157.50 P 0.00 0.00 0.00 4.41 +1.00 35 0 17 0
29JUN26 160.00 P 0.00 0.00 0.00 5.20 +1.18 35 0 79 0
29JUN26 162.50 P 0.00 0.00 0.00 6.08 +1.34 35 0 68 0
29JUN26 165.00 P 7.20 7.20 7.20 7.05 +1.54 35 2 66 0
29JUN26 167.50 P 8.08 8.26 8.08 8.07 +1.63 35 7 276 0
29JUN26 170.00 P 9.09 9.36 9.09 9.25 +1.93 34 8 2,033 0
29JUN26 172.50 P 0.00 0.00 0.00 10.52 +2.13 34 0 150 0
29JUN26 175.00 P 0.00 0.00 0.00 11.82 +2.29 34 0 103 0
29JUN26 177.50 P 0.00 0.00 0.00 13.37 +2.46 34 0 112 0
29JUN26 180.00 P 0.00 0.00 0.00 14.81 +2.46 34 0 1,164 0
29JUN26 182.50 P 0.00 0.00 0.00 16.72 +2.90 35 0 67 0
29JUN26 185.00 P 0.00 0.00 0.00 18.49 +3.37 35 0 69 0
29JUN26 187.50 P 0.00 0.00 0.00 20.27 +3.17 35 0 112 0
29JUN26 190.00 P 0.00 0.00 0.00 22.20 +3.34 35 0 55 0
29JUN26 192.50 P 0.00 0.00 0.00 24.14 +3.51 35 0 26 0
29JUN26 195.00 P 0.00 0.00 0.00 26.18 +3.68 35 0 32 0
29JUN26 197.50 P 0.00 0.00 0.00 28.25 +3.82 35 0 128 0
29JUN26 200.00 P 0.00 0.00 0.00 30.37 +3.98 35 0 188 0
29JUN26 205.00 P 0.00 0.00 0.00 34.56 +4.02 33 0 68 0
29JUN26 210.00 P 0.00 0.00 0.00 39.21 +3.80 34 0 44 0
29JUN26 215.00 P 0.00 0.00 0.00 43.87 +3.97 34 0 62 0
29JUN26 220.00 P 0.00 0.00 0.00 48.48 +3.92 31 0 77 0
29JUN26 225.00 P 0.00 0.00 0.00 53.28 +4.23 29 0 80 0
29JUN26 230.00 P 0.00 0.00 0.00 58.14 +4.30 0 0 85 0
29JUN26 235.00 P 0.00 0.00 0.00 63.02 +4.34 0 0 15 0
29JUN26 240.00 P 0.00 0.00 0.00 68.07 +4.51 0 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 73.00 +4.64 0 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 77.81 +4.23 0 0 15 0
29JUN26 255.00 P 0.00 0.00 0.00 82.85 +4.93 0 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 87.76 +4.30 0 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 92.74 +4.40 0 0 0 0
29JUN26 270.00 P 0.00 0.00 0.00 97.76 +4.11 0 0 0 0
29JUN26 275.00 P 0.00 0.00 0.00 102.69 +4.26 0 0 0 0
29JUN26 280.00 P 0.00 0.00 0.00 107.74 +4.09 0 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 112.69 +4.23 0 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 117.67 +4.58 0 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 122.68 +5.01 0 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 128.02 +4.86 41 0 0 0
29JUN26 310.00 P 0.00 0.00 0.00 137.99 +5.41 0 0 0 0
29JUN26 320.00 P 0.00 0.00 0.00 147.97 +5.41 39 0 0 0
30JUL26 147.50 P 3.53 3.53 3.53 3.37 +0.79 36 1 6 +1
30JUL26 150.00 P 3.90 3.90 3.90 4.03 +0.86 36 1 6 +1
30JUL26 152.50 P 0.00 0.00 0.00 4.70 +0.97 36 0 3 0
30JUL26 155.00 P 0.00 0.00 0.00 5.43 +1.08 36 0 2 0
30JUL26 157.50 P 6.24 6.24 6.24 6.12 +1.14 35 15 16 +14
30JUL26 160.00 P 7.00 7.10 7.00 6.96 +1.22 35 37 61 +30
30JUL26 162.50 P 8.05 8.05 8.05 7.89 +1.42 35 5 20 +5
30JUL26 165.00 P 0.00 0.00 0.00 8.92 +1.58 35 0 30 0
30JUL26 167.50 P 0.00 0.00 0.00 10.03 +1.72 35 0 30 0
30JUL26 170.00 P 0.00 0.00 0.00 11.23 +1.93 35 0 60 0
30JUL26 172.50 P 0.00 0.00 0.00 12.65 +2.20 35 0 30 0
30JUL26 175.00 P 0.00 0.00 0.00 13.90 +2.22 34 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 15.32 +2.27 34 0 21 0
30JUL26 180.00 P 0.00 0.00 0.00 16.80 +2.53 34 0 34 0
30JUL26 182.50 P 0.00 0.00 0.00 18.41 +2.73 34 0 45 0
30JUL26 185.00 P 0.00 0.00 0.00 20.46 +3.26 35 0 136 0
30JUL26 187.50 P 0.00 0.00 0.00 22.24 +3.41 35 0 6 0
30JUL26 190.00 P 0.00 0.00 0.00 24.03 +3.21 35 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 25.89 +3.30 35 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 27.84 +3.47 35 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 29.79 +3.62 35 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 31.82 +3.71 35 0 2 0
30JUL26 205.00 P 0.00 0.00 0.00 35.87 +3.42 35 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 40.13 +3.51 34 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 44.60 +4.00 34 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 49.17 +3.69 34 0 0 0
29SEP26 147.50 P 6.38 6.38 6.38 6.07 +1.18 37 1 27 +1
29SEP26 150.00 P 0.00 0.00 0.00 6.89 +1.16 37 0 2 0
29SEP26 152.50 P 0.00 0.00 0.00 7.76 +1.34 37 0 6 0
29SEP26 155.00 P 0.00 0.00 0.00 8.63 +1.35 37 0 16 0
29SEP26 157.50 P 0.00 0.00 0.00 9.61 +1.46 37 0 1 0
29SEP26 160.00 P 0.00 0.00 0.00 10.59 +1.57 37 0 70 0
29SEP26 162.50 P 0.00 0.00 0.00 11.69 +1.62 37 0 104 0
29SEP26 165.00 P 0.00 0.00 0.00 12.84 +1.79 37 0 120 0
29SEP26 167.50 P 0.00 0.00 0.00 13.90 +1.82 36 0 165 0
29SEP26 170.00 P 0.00 0.00 0.00 15.23 +2.03 37 0 761 0
29SEP26 172.50 P 0.00 0.00 0.00 16.53 +2.07 37 0 200 0
29SEP26 175.00 P 0.00 0.00 0.00 17.84 +2.12 36 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 19.28 +1.98 36 0 58 0
29SEP26 180.00 P 0.00 0.00 0.00 20.78 +2.45 36 0 710 0
29SEP26 182.50 P 0.00 0.00 0.00 22.34 +2.57 36 0 21 0
29SEP26 185.00 P 0.00 0.00 0.00 23.95 +2.68 36 0 55 0
29SEP26 187.50 P 0.00 0.00 0.00 25.58 +2.75 36 0 24 0
29SEP26 190.00 P 0.00 0.00 0.00 27.30 +2.50 36 0 12 0
29SEP26 192.50 P 0.00 0.00 0.00 29.39 +2.81 37 0 8 0
29SEP26 195.00 P 0.00 0.00 0.00 31.07 +2.77 37 0 38 0
29SEP26 197.50 P 0.00 0.00 0.00 33.08 +3.03 37 0 78 0
29SEP26 200.00 P 0.00 0.00 0.00 34.99 +3.22 37 0 757 0
29SEP26 205.00 P 0.00 0.00 0.00 38.68 +3.03 37 0 28 0
29SEP26 210.00 P 0.00 0.00 0.00 42.73 +3.19 37 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 47.00 +3.40 37 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 51.18 +3.39 36 0 8 0
29SEP26 225.00 P 0.00 0.00 0.00 55.55 +3.52 36 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 60.02 +3.59 36 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 64.56 +3.69 36 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 69.30 +3.82 36 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 73.98 +3.91 36 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 78.41 +3.64 32 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 83.50 +3.99 34 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 88.32 +4.06 33 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 93.18 +4.10 32 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 98.07 +4.14 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 102.98 +4.17 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 107.91 +4.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 112.85 +4.22 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 117.80 +4.25 0 0 23 0
30DEC26 147.50 P 0.00 0.00 0.00 9.02 +1.32 36 0 505 0
30DEC26 150.00 P 10.35 10.35 10.35 9.91 +1.10 36 3 6 +3
30DEC26 152.50 P 0.00 0.00 0.00 10.85 +1.16 36 0 11 0
30DEC26 155.00 P 0.00 0.00 0.00 11.92 +1.35 37 0 4 0
30DEC26 157.50 P 0.00 0.00 0.00 12.99 +1.43 37 0 17 0
30DEC26 160.00 P 0.00 0.00 0.00 14.07 +1.50 37 0 123 0
30DEC26 162.50 P 0.00 0.00 0.00 15.21 +1.50 37 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 16.37 +1.57 36 0 123 0
30DEC26 167.50 P 0.00 0.00 0.00 17.61 +1.66 36 0 189 0
30DEC26 170.00 P 0.00 0.00 0.00 18.88 +2.04 36 0 17 0
30DEC26 172.50 P 0.00 0.00 0.00 20.26 +1.95 36 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 21.43 +1.75 36 0 99 0
30DEC26 177.50 P 0.00 0.00 0.00 23.18 +2.17 37 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 24.65 +2.34 37 0 20 0
30DEC26 182.50 P 0.00 0.00 0.00 26.18 +2.74 37 0 23 0
30DEC26 185.00 P 0.00 0.00 0.00 27.84 +2.61 37 0 44 0
30DEC26 187.50 P 0.00 0.00 0.00 29.46 +2.70 37 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 31.13 +2.40 37 0 14 0
30DEC26 192.50 P 0.00 0.00 0.00 32.83 +2.47 37 0 155 0
30DEC26 195.00 P 0.00 0.00 0.00 34.58 +2.57 37 0 121 0
30DEC26 197.50 P 0.00 0.00 0.00 36.36 +2.63 37 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 38.27 +2.94 37 0 577 0
30DEC26 205.00 P 0.00 0.00 0.00 41.92 +2.82 37 0 54 0
30DEC26 210.00 P 0.00 0.00 0.00 45.78 +3.32 37 0 48 0
30DEC26 215.00 P 0.00 0.00 0.00 49.83 +3.17 37 0 46 0
30DEC26 220.00 P 0.00 0.00 0.00 53.90 +3.28 37 0 1 0
30DEC26 225.00 P 0.00 0.00 0.00 58.07 +3.38 37 0 18 0
30DEC26 230.00 P 0.00 0.00 0.00 62.34 +3.47 37 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 66.66 +3.53 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 71.06 +3.57 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 75.54 +3.66 37 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 80.08 +3.72 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 84.66 +3.77 36 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 89.28 +3.83 36 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 93.96 +3.88 35 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 98.71 +3.96 35 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 103.50 +4.02 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 11.61 +1.33 37 0 3 0
30MAR27 150.00 P 13.13 13.13 13.13 12.61 +1.43 37 10 12 +10
30MAR27 152.50 P 0.00 0.00 0.00 13.70 +1.62 37 0 13 0
30MAR27 155.00 P 0.00 0.00 0.00 14.79 +1.68 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 15.88 +1.69 37 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 17.02 +1.74 37 0 750 0
30MAR27 162.50 P 0.00 0.00 0.00 18.31 +1.94 37 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 19.60 +2.08 37 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 20.90 +2.09 37 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 22.21 +2.11 37 0 16 0
30MAR27 172.50 P 0.00 0.00 0.00 23.61 +2.21 37 0 32 0
30MAR27 175.00 P 0.00 0.00 0.00 25.06 +2.36 37 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 26.50 +2.41 37 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 28.03 +2.44 37 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 29.53 +2.79 37 0 14 0
30MAR27 185.00 P 0.00 0.00 0.00 31.10 +2.51 37 0 2 0
30MAR27 187.50 P 0.00 0.00 0.00 32.76 +2.85 37 0 1 0
30MAR27 190.00 P 0.00 0.00 0.00 34.39 +2.72 37 0 15 0
30MAR27 192.50 P 0.00 0.00 0.00 35.88 +2.51 37 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 37.76 +2.70 37 0 15 0
30MAR27 197.50 P 0.00 0.00 0.00 39.31 +2.55 37 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 41.27 +2.80 37 0 6 0
30MAR27 205.00 P 0.00 0.00 0.00 44.89 +2.86 37 0 4 0
30MAR27 210.00 P 0.00 0.00 0.00 48.65 +2.85 37 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 52.48 +2.94 37 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 56.41 +2.89 37 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 60.44 +3.16 37 0 0 0
TOTAL PUT 553 21,039 +145
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$ 8.50
29APR26 5.00 C 0.00 0.00 0.00 3.53 -0.22 231 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 3.28 -0.22 212 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 3.04 -0.21 206 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 2.78 -0.22 177 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 2.53 -0.22 161 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 2.28 -0.22 145 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 2.03 -0.22 129 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 1.78 -0.22 114 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 1.53 -0.23 99 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 1.27 -0.23 76 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 1.01 -0.25 53 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 0.77 -0.24 49 0 60 0
29APR26 8.00 C 0.00 0.00 0.00 0.55 -0.23 49 0 61 0
29APR26 8.25 C 0.38 0.38 0.33 0.37 -0.19 51 5 76 +5
29APR26 8.50 C 0.20 0.20 0.20 0.21 -0.18 47 1 100 -1
29APR26 8.75 C 0.00 0.00 0.00 0.11 -0.14 47 0 146 0
29APR26 9.00 C 0.00 0.00 0.00 0.06 -0.09 50 0 330 0
29APR26 9.25 C 0.00 0.00 0.00 0.03 -0.05 52 0 611 0
29APR26 9.50 C 0.02 0.02 0.02 0.01 -0.03 50 1 576 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 -0.01 59 0 487 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 706 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 582 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 469 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 113 0 356 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 126 0 140 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 139 0 428 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 150 0 244 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 161 0 80 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 172 0 129 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 182 0 21 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 192 0 201 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 201 0 197 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 210 0 112 0
28MAY26 5.75 C 0.00 0.00 0.00 2.78 -0.24 67 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 2.53 -0.24 60 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 2.29 -0.23 59 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 2.06 -0.20 60 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 1.83 -0.20 58 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 1.61 -0.20 57 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 1.39 -0.17 55 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 1.17 -0.18 51 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.99 -0.21 51 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.83 -0.19 52 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.70 -0.15 53 0 1 0
28MAY26 8.50 C 0.00 0.00 0.00 0.55 -0.19 51 0 30 0
28MAY26 8.75 C 0.00 0.00 0.00 0.44 -0.14 51 0 32 0
28MAY26 9.00 C 0.34 0.34 0.34 0.34 -0.13 50 27 166 -19
28MAY26 9.25 C 0.00 0.00 0.00 0.27 -0.11 51 0 37 0
28MAY26 9.50 C 0.00 0.00 0.00 0.21 -0.09 51 0 47 0
28MAY26 9.75 C 0.00 0.00 0.00 0.16 -0.08 51 0 183 0
28MAY26 10.00 C 0.10 0.10 0.10 0.12 -0.07 51 89 147 -74
28MAY26 10.50 C 0.00 0.00 0.00 0.07 -0.04 52 74 53 -43
28MAY26 11.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 256 0
28MAY26 11.50 C 0.00 0.00 0.00 0.02 -0.02 52 0 113 0
28MAY26 12.00 C 0.03 0.03 0.03 0.01 -0.01 52 10 65 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 44 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 71 0 75 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
29JUN26 3.60 C 0.00 0.00 0.00 4.93 -0.24 95 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 4.83 -0.22 92 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 4.74 -0.21 97 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 4.63 -0.24 86 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 4.53 -0.22 83 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 4.43 -0.24 80 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 4.34 -0.21 85 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 4.22 -0.23 58 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 4.14 -0.21 80 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 4.02 -0.25 50 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 3.92 -0.23 42 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 3.82 -0.25 0 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 3.71 -0.26 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 3.64 -0.24 67 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 3.53 -0.25 57 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 3.29 -0.24 58 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 3.07 -0.22 65 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 2.84 -0.18 64 0 3 0
29JUN26 6.00 C 0.00 0.00 0.00 2.61 -0.20 62 0 17 0
29JUN26 6.25 C 0.00 0.00 0.00 2.40 -0.19 63 0 40 0
29JUN26 6.50 C 0.00 0.00 0.00 2.19 -0.18 62 0 18 0
29JUN26 6.75 C 0.00 0.00 0.00 1.97 -0.19 60 0 58 0
29JUN26 7.00 C 0.00 0.00 0.00 1.76 -0.17 58 0 89 0
29JUN26 7.25 C 0.00 0.00 0.00 1.57 -0.15 57 0 6 0
29JUN26 7.50 C 0.00 0.00 0.00 1.40 -0.14 57 0 181 0
29JUN26 7.75 C 0.00 0.00 0.00 1.23 -0.15 56 0 15 0
29JUN26 8.00 C 0.00 0.00 0.00 1.09 -0.14 56 0 107 0
29JUN26 8.25 C 0.00 0.00 0.00 0.94 -0.17 55 0 97 0
29JUN26 8.50 C 0.81 0.81 0.77 0.82 -0.19 55 18 138 0
29JUN26 8.75 C 0.00 0.00 0.00 0.71 -0.15 55 0 115 0
29JUN26 9.00 C 0.00 0.00 0.00 0.62 -0.12 55 0 59 0
29JUN26 9.25 C 0.00 0.00 0.00 0.53 -0.12 55 0 47 0
29JUN26 9.50 C 0.42 0.42 0.42 0.46 -0.10 55 2 183 0
29JUN26 9.75 C 0.35 0.35 0.35 0.40 -0.09 56 15 110 0
29JUN26 10.00 C 0.30 0.30 0.30 0.34 -0.08 56 15 226 0
29JUN26 10.50 C 0.20 0.20 0.20 0.25 -0.06 56 15 190 +15
29JUN26 11.00 C 0.00 0.00 0.00 0.18 -0.05 56 0 363 0
29JUN26 11.50 C 0.00 0.00 0.00 0.12 -0.04 55 0 388 0
29JUN26 12.00 C 0.00 0.00 0.00 0.09 -0.03 56 0 517 0
29JUN26 12.50 C 0.00 0.00 0.00 0.06 -0.02 56 0 52 0
29JUN26 13.00 C 0.00 0.00 0.00 0.04 -0.02 55 0 26 0
29JUN26 13.50 C 0.00 0.00 0.00 0.03 -0.01 56 0 45 0
29JUN26 14.00 C 0.03 0.03 0.03 0.02 -0.01 56 10 45 +10
29JUN26 14.50 C 0.00 0.00 0.00 0.01 -0.01 54 0 75 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 57 0 7 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 420 0
30JUL26 5.75 C 0.00 0.00 0.00 2.87 -0.19 56 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.66 -0.18 57 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.46 -0.18 58 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.26 -0.17 58 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.07 -0.17 58 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.89 -0.16 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.72 -0.16 57 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.56 -0.17 57 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.40 -0.18 56 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.28 -0.16 57 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.15 -0.16 57 0 0 0
30JUL26 8.50 C 1.05 1.05 1.01 1.04 -0.15 58 25 32 +25
30JUL26 8.75 C 0.00 0.00 0.00 0.94 -0.13 58 0 30 0
30JUL26 9.00 C 0.00 0.00 0.00 0.84 -0.13 58 0 18 0
30JUL26 9.25 C 0.00 0.00 0.00 0.75 -0.12 58 0 19 0
30JUL26 9.50 C 0.59 0.59 0.59 0.68 -0.11 58 1 21 +1
30JUL26 9.75 C 0.00 0.00 0.00 0.60 -0.11 58 0 30 0
30JUL26 10.00 C 0.45 0.45 0.45 0.54 -0.10 58 2 22 +2
30JUL26 10.50 C 0.00 0.00 0.00 0.43 -0.08 59 0 3 0
30JUL26 11.00 C 0.00 0.00 0.00 0.34 -0.07 59 0 22 0
30JUL26 11.50 C 0.00 0.00 0.00 0.27 -0.05 59 0 2 0
30JUL26 12.00 C 0.00 0.00 0.00 0.21 -0.05 59 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.16 -0.04 58 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.89 -0.19 54 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.80 -0.19 54 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.72 -0.19 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.63 -0.19 56 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 3.43 -0.18 59 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 3.22 -0.18 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.03 -0.15 60 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 2.84 -0.15 60 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.65 -0.17 59 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 2.48 -0.16 60 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 2.31 -0.15 59 0 15 0
29SEP26 7.00 C 0.00 0.00 0.00 2.17 -0.12 61 0 46 0
29SEP26 7.25 C 0.00 0.00 0.00 1.99 -0.15 59 0 1 0
29SEP26 7.50 C 0.00 0.00 0.00 1.84 -0.16 59 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 1.70 -0.16 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.58 -0.16 59 0 26 0
29SEP26 8.25 C 0.00 0.00 0.00 1.47 -0.14 59 0 17 0
29SEP26 8.50 C 0.00 0.00 0.00 1.36 -0.14 59 0 95 0
29SEP26 8.75 C 0.00 0.00 0.00 1.26 -0.13 59 0 34 0
29SEP26 9.00 C 0.00 0.00 0.00 1.17 -0.12 59 0 49 0
29SEP26 9.25 C 0.00 0.00 0.00 1.08 -0.12 59 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.00 -0.11 60 0 17 0
29SEP26 9.75 C 0.00 0.00 0.00 0.93 -0.10 60 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.86 -0.10 60 0 213 0
29SEP26 10.50 C 0.00 0.00 0.00 0.73 -0.09 60 0 28 0
29SEP26 11.00 C 0.00 0.00 0.00 0.62 -0.08 60 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 0.53 -0.07 60 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.45 -0.06 60 0 6 0
29SEP26 12.50 C 0.00 0.00 0.00 0.38 -0.06 60 0 61 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 -0.04 61 0 51 0
29SEP26 13.50 C 0.00 0.00 0.00 0.28 -0.04 61 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.24 -0.03 61 0 33 0
29SEP26 14.50 C 0.00 0.00 0.00 0.20 -0.03 61 0 15 0
29SEP26 15.00 C 0.00 0.00 0.00 0.17 -0.03 61 0 35 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.03 60 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.12 -0.02 60 0 200 0
30DEC26 4.80 C 0.00 0.00 0.00 3.92 -0.18 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.84 -0.20 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.77 -0.17 57 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 3.57 -0.19 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.39 -0.17 58 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.21 -0.17 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 3.04 -0.16 58 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.87 -0.16 58 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.71 -0.16 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.55 -0.17 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.40 -0.18 57 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.26 -0.18 57 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 2.13 -0.18 57 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 2.01 -0.17 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 1.90 -0.17 58 0 5 0
30DEC26 8.25 C 0.00 0.00 0.00 1.79 -0.16 58 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 1.69 -0.16 58 0 24 0
30DEC26 8.75 C 0.00 0.00 0.00 1.60 -0.15 59 0 17 0
30DEC26 9.00 C 0.00 0.00 0.00 1.51 -0.14 59 0 22 0
30DEC26 9.25 C 0.00 0.00 0.00 1.42 -0.14 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 1.34 -0.13 59 0 117 0
30DEC26 9.75 C 0.00 0.00 0.00 1.26 -0.13 59 0 72 0
30DEC26 10.00 C 0.00 0.00 0.00 1.19 -0.12 59 0 1,403 0
30DEC26 10.50 C 0.00 0.00 0.00 1.06 -0.11 59 0 1,080 0
30DEC26 11.00 C 0.00 0.00 0.00 0.94 -0.11 59 0 61 0
30DEC26 11.50 C 0.00 0.00 0.00 0.84 -0.09 59 0 49 0
30DEC26 12.00 C 0.00 0.00 0.00 0.74 -0.09 59 0 90 0
30DEC26 12.50 C 0.00 0.00 0.00 0.66 -0.08 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.59 -0.07 60 0 84 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 -0.07 59 0 46 0
30DEC26 14.00 C 0.00 0.00 0.00 0.47 -0.06 60 0 6 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 -0.05 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.37 -0.05 60 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 -0.05 60 0 14 0
30DEC26 16.00 C 0.00 0.00 0.00 0.30 -0.04 60 0 76 0
30MAR27 5.75 C 0.00 0.00 0.00 3.35 -0.20 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 3.19 -0.20 56 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 3.04 -0.19 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.90 -0.17 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.77 -0.16 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.64 -0.16 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.52 -0.15 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.40 -0.15 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.29 -0.14 58 0 0 0
30MAR27 8.00 C 2.07 2.07 2.07 2.18 -0.14 58 2 3 +1
30MAR27 8.25 C 0.00 0.00 0.00 2.08 -0.13 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.98 -0.13 58 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.89 -0.12 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.80 -0.12 59 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 1.72 -0.11 59 0 15 0
30MAR27 9.50 C 0.00 0.00 0.00 1.64 -0.10 59 0 30 0
30MAR27 9.75 C 0.00 0.00 0.00 1.56 -0.10 59 0 15 0
30MAR27 10.00 C 0.00 0.00 0.00 1.49 -0.10 59 0 37 0
30MAR27 10.50 C 0.00 0.00 0.00 1.36 -0.09 59 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.24 -0.08 59 0 140 0
30MAR27 11.50 C 0.00 0.00 0.00 1.13 -0.07 60 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 1.03 -0.06 60 0 22 0
30MAR27 12.50 C 0.00 0.00 0.00 0.94 -0.06 60 0 42 0
30MAR27 13.00 C 0.00 0.00 0.00 0.85 -0.06 60 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.78 -0.05 60 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.71 -0.05 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.65 -0.04 60 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 -0.03 60 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.55 -0.03 60 0 11 0
TOTAL CALL 312 16,337 -78
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 195 0 61 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 179 0 25 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 164 0 57 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 149 0 90 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 135 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 0.00 107 0 213 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 94 0 247 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 81 0 222 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 69 0 184 0
29APR26 7.50 P 0.02 0.02 0.02 0.01 0.00 56 4 256 +4
29APR26 7.75 P 0.04 0.04 0.04 0.02 +0.01 51 50 294 +50
29APR26 8.00 P 0.07 0.07 0.07 0.05 +0.02 50 1 787 0
29APR26 8.25 P 0.00 0.00 0.00 0.11 +0.04 49 0 227 0
29APR26 8.50 P 0.25 0.25 0.25 0.21 +0.07 48 5 144 -3
29APR26 8.75 P 0.00 0.00 0.00 0.36 +0.12 48 0 91 0
29APR26 9.00 P 0.00 0.00 0.00 0.55 +0.17 48 0 383 0
29APR26 9.25 P 0.00 0.00 0.00 0.77 +0.21 48 0 490 0
29APR26 9.50 P 0.00 0.00 0.00 1.01 +0.22 52 0 346 0
29APR26 9.75 P 0.00 0.00 0.00 1.25 +0.24 0 0 101 0
29APR26 10.00 P 0.00 0.00 0.00 1.50 +0.22 0 0 442 0
29APR26 10.50 P 0.00 0.00 0.00 2.00 +0.23 0 0 484 0
29APR26 11.00 P 0.00 0.00 0.00 2.50 +0.22 0 0 493 0
29APR26 11.50 P 0.00 0.00 0.00 3.00 +0.23 0 0 351 0
29APR26 12.00 P 0.00 0.00 0.00 3.50 +0.23 0 0 60 0
29APR26 12.50 P 0.00 0.00 0.00 4.00 +0.23 0 0 37 0
29APR26 13.00 P 0.00 0.00 0.00 4.50 +0.23 0 0 15 0
29APR26 13.50 P 0.00 0.00 0.00 5.00 +0.21 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 5.50 +0.21 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 6.00 +0.21 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 6.50 +0.25 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 7.00 +0.25 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 7.50 +0.25 0 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 0.01 0.00 62 0 80 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 56 0 61 0
28MAY26 6.25 P 0.00 0.00 0.00 0.02 +0.01 56 0 51 0
28MAY26 6.50 P 0.06 0.06 0.06 0.03 +0.01 55 1 89 0
28MAY26 6.75 P 0.00 0.00 0.00 0.05 +0.01 54 0 210 0
28MAY26 7.00 P 0.11 0.11 0.11 0.07 +0.01 52 20 325 +20
28MAY26 7.25 P 0.16 0.16 0.16 0.11 +0.02 52 42 142 +42
28MAY26 7.50 P 0.00 0.00 0.00 0.16 +0.03 52 0 174 0
28MAY26 7.75 P 0.00 0.00 0.00 0.23 +0.04 52 0 232 0
28MAY26 8.00 P 0.36 0.38 0.36 0.32 +0.06 53 9 1,535 +1
28MAY26 8.25 P 0.00 0.00 0.00 0.43 +0.07 53 0 113 0
28MAY26 8.50 P 0.00 0.00 0.00 0.54 +0.08 52 0 15 0
28MAY26 8.75 P 0.00 0.00 0.00 0.70 +0.12 54 0 58 0
28MAY26 9.00 P 0.00 0.00 0.00 0.85 +0.13 53 0 246 0
28MAY26 9.25 P 0.00 0.00 0.00 1.01 +0.16 52 0 68 0
28MAY26 9.50 P 0.00 0.00 0.00 1.20 +0.16 52 0 30 0
28MAY26 9.75 P 0.00 0.00 0.00 1.40 +0.14 52 0 35 0
28MAY26 10.00 P 0.00 0.00 0.00 1.61 +0.17 52 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 2.06 +0.18 53 0 75 0
28MAY26 11.00 P 0.00 0.00 0.00 2.54 +0.18 56 0 10 0
28MAY26 11.50 P 0.00 0.00 0.00 3.03 +0.18 61 0 44 0
28MAY26 12.00 P 0.00 0.00 0.00 3.53 +0.19 67 0 85 0
28MAY26 12.50 P 0.00 0.00 0.00 4.02 +0.20 70 0 15 0
28MAY26 13.00 P 0.00 0.00 0.00 4.52 +0.20 76 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 5.01 +0.19 75 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 5.51 +0.20 80 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 6.00 +0.19 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 6.50 +0.20 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 7.01 +0.21 94 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 7.50 +0.22 0 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 91 0 2,517 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 88 0 350 0
29JUN26 3.80 P 0.02 0.02 0.02 0.01 0.00 86 4 247 0
29JUN26 3.90 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 78 0 245 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.01 0.00 73 0 70 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 69 0 157 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 67 0 160 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 65 0 5 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 151 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 53 0
29JUN26 5.00 P 0.06 0.06 0.06 0.01 0.00 58 100 180 -100
29JUN26 5.25 P 0.00 0.00 0.00 0.02 +0.01 60 0 116 0
29JUN26 5.50 P 0.00 0.00 0.00 0.03 +0.01 59 0 605 0
29JUN26 5.75 P 0.00 0.00 0.00 0.04 +0.01 57 0 500 0
29JUN26 6.00 P 0.00 0.00 0.00 0.06 +0.01 57 0 317 0
29JUN26 6.25 P 0.00 0.00 0.00 0.09 +0.02 58 0 423 0
29JUN26 6.50 P 0.00 0.00 0.00 0.13 +0.03 58 0 346 0
29JUN26 6.75 P 0.00 0.00 0.00 0.17 +0.03 57 0 538 0
29JUN26 7.00 P 0.28 0.28 0.28 0.23 +0.04 58 6 505 0
29JUN26 7.25 P 0.00 0.00 0.00 0.30 +0.05 58 0 166 0
29JUN26 7.50 P 0.00 0.00 0.00 0.38 +0.06 58 0 209 0
29JUN26 7.75 P 0.52 0.52 0.52 0.47 +0.07 57 2 184 0
29JUN26 8.00 P 0.00 0.00 0.00 0.58 +0.08 58 0 1,053 0
29JUN26 8.25 P 0.00 0.00 0.00 0.70 +0.09 58 0 279 0
29JUN26 8.50 P 0.00 0.00 0.00 0.83 +0.10 58 0 839 0
29JUN26 8.75 P 0.00 0.00 0.00 0.96 +0.11 57 0 291 0
29JUN26 9.00 P 1.12 1.14 1.12 1.11 +0.12 57 35 64 0
29JUN26 9.25 P 0.00 0.00 0.00 1.26 +0.14 56 0 65 0
29JUN26 9.50 P 0.00 0.00 0.00 1.44 +0.17 56 0 85 0
29JUN26 9.75 P 0.00 0.00 0.00 1.62 +0.13 56 0 47 0
29JUN26 10.00 P 0.00 0.00 0.00 1.81 +0.14 56 0 36 0
29JUN26 10.50 P 0.00 0.00 0.00 2.22 +0.17 57 0 24 0
29JUN26 11.00 P 0.00 0.00 0.00 2.63 +0.16 55 0 25 0
29JUN26 11.50 P 0.00 0.00 0.00 3.09 +0.17 56 0 200 0
29JUN26 12.00 P 0.00 0.00 0.00 3.56 +0.19 57 0 34 0
29JUN26 12.50 P 0.00 0.00 0.00 4.06 +0.21 62 0 2 0
29JUN26 13.00 P 0.00 0.00 0.00 4.55 +0.23 64 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 5.03 +0.20 64 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 5.54 +0.22 71 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 6.02 +0.20 69 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 6.52 +0.21 73 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 7.01 +0.21 72 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 7.51 +0.21 75 0 0 0
30JUL26 5.75 P 0.17 0.17 0.16 0.11 +0.02 61 40 74 +40
30JUL26 6.00 P 0.00 0.00 0.00 0.14 +0.02 60 0 45 0
30JUL26 6.25 P 0.00 0.00 0.00 0.19 +0.03 60 0 322 0
30JUL26 6.50 P 0.00 0.00 0.00 0.24 +0.03 60 0 41 0
30JUL26 6.75 P 0.37 0.37 0.37 0.31 +0.04 60 2 42 +2
30JUL26 7.00 P 0.00 0.00 0.00 0.38 +0.05 60 0 56 0
30JUL26 7.25 P 0.00 0.00 0.00 0.47 +0.06 60 0 47 0
30JUL26 7.50 P 0.00 0.00 0.00 0.56 +0.06 60 0 8 0
30JUL26 7.75 P 0.00 0.00 0.00 0.67 +0.08 60 0 1 0
30JUL26 8.00 P 0.00 0.00 0.00 0.78 +0.08 60 0 10 0
30JUL26 8.25 P 0.00 0.00 0.00 0.92 +0.10 61 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.05 +0.10 61 0 2 0
30JUL26 8.75 P 0.00 0.00 0.00 1.19 +0.11 61 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.34 +0.11 61 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.48 +0.11 59 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 1.64 +0.14 59 0 16 0
30JUL26 9.75 P 0.00 0.00 0.00 1.82 +0.11 59 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.00 +0.12 59 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.39 +0.14 59 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.79 +0.14 59 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.23 +0.16 60 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.68 +0.17 61 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.14 +0.17 62 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 +0.01 62 0 62 0
29SEP26 4.80 P 0.00 0.00 0.00 0.09 +0.01 62 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.10 +0.01 61 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.12 +0.02 62 0 69 0
29SEP26 5.25 P 0.00 0.00 0.00 0.15 +0.02 62 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 0.20 +0.03 62 0 120 0
29SEP26 5.75 P 0.00 0.00 0.00 0.25 +0.04 62 0 168 0
29SEP26 6.00 P 0.00 0.00 0.00 0.31 +0.04 62 0 153 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 +0.04 62 0 307 0
29SEP26 6.50 P 0.00 0.00 0.00 0.45 +0.05 62 0 254 0
29SEP26 6.75 P 0.00 0.00 0.00 0.54 +0.06 62 0 117 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 +0.07 62 0 121 0
29SEP26 7.25 P 0.00 0.00 0.00 0.73 +0.07 62 0 31 0
29SEP26 7.50 P 0.00 0.00 0.00 0.84 +0.08 62 0 28 0
29SEP26 7.75 P 0.00 0.00 0.00 0.96 +0.09 62 0 90 0
29SEP26 8.00 P 0.00 0.00 0.00 1.09 +0.10 63 0 205 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 +0.11 63 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 +0.10 63 0 120 0
29SEP26 8.75 P 0.00 0.00 0.00 1.52 +0.13 63 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 1.67 +0.12 63 0 4 0
29SEP26 9.25 P 0.00 0.00 0.00 1.83 +0.13 63 0 7 0
29SEP26 9.50 P 0.00 0.00 0.00 1.98 +0.12 62 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 2.17 +0.13 63 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 2.34 +0.13 63 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 2.71 +0.13 63 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 3.09 +0.13 63 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.49 +0.16 63 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 3.90 +0.16 63 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 4.33 +0.15 63 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 4.78 +0.16 63 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 5.24 +0.17 64 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.70 +0.17 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.17 +0.17 65 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.65 +0.18 67 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.13 +0.18 68 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.61 +0.18 68 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 +0.02 60 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 0.21 +0.02 60 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.23 +0.02 61 0 46 0
30DEC26 5.25 P 0.00 0.00 0.00 0.29 +0.03 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.35 +0.03 61 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 0.42 +0.03 61 0 112 0
30DEC26 6.00 P 0.00 0.00 0.00 0.50 +0.04 61 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.58 +0.04 61 0 84 0
30DEC26 6.50 P 0.81 0.81 0.81 0.68 +0.06 61 3 123 +3
30DEC26 6.75 P 0.00 0.00 0.00 0.78 +0.06 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 0.88 +0.06 61 0 97 0
30DEC26 7.25 P 0.00 0.00 0.00 1.00 +0.07 61 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.12 +0.07 62 0 3,028 0
30DEC26 7.75 P 0.00 0.00 0.00 1.25 +0.08 62 0 3,090 0
30DEC26 8.00 P 0.00 0.00 0.00 1.39 +0.09 62 0 42 0
30DEC26 8.25 P 0.00 0.00 0.00 1.53 +0.09 62 0 25 0
30DEC26 8.50 P 0.00 0.00 0.00 1.67 +0.09 62 0 35 0
30DEC26 8.75 P 0.00 0.00 0.00 1.83 +0.11 62 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 1.99 +0.11 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 +0.11 63 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 2.31 +0.11 63 0 82 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 +0.13 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 2.67 +0.13 63 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 3.04 +0.14 64 0 57 0
30DEC26 11.00 P 0.00 0.00 0.00 3.40 +0.12 63 0 45 0
30DEC26 11.50 P 0.00 0.00 0.00 3.79 +0.12 63 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 4.19 +0.14 63 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 4.61 +0.16 63 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 5.04 +0.17 64 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 5.45 +0.15 63 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.89 +0.16 63 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.33 +0.15 63 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.79 +0.16 63 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.26 +0.17 64 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.76 +0.20 66 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.59 +0.06 61 0 24 0
30MAR27 6.00 P 0.00 0.00 0.00 0.68 +0.06 61 0 39 0
30MAR27 6.25 P 0.00 0.00 0.00 0.78 +0.08 61 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.88 +0.07 61 0 15 0
30MAR27 6.75 P 0.00 0.00 0.00 0.99 +0.08 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.11 +0.09 62 0 1 0
30MAR27 7.25 P 0.00 0.00 0.00 1.24 +0.10 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.36 +0.10 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 1.50 +0.12 62 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.64 +0.12 62 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 1.79 +0.12 62 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.93 +0.12 62 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.09 +0.14 62 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.26 +0.14 63 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.42 +0.14 63 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.58 +0.14 63 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.76 +0.16 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.94 +0.16 63 0 15 0
30MAR27 10.50 P 0.00 0.00 0.00 3.31 +0.17 64 0 15 0
30MAR27 11.00 P 0.00 0.00 0.00 3.67 +0.16 63 0 30 0
30MAR27 11.50 P 0.00 0.00 0.00 4.06 +0.16 64 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.45 +0.15 64 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.83 +0.13 63 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.26 +0.16 63 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.66 +0.15 63 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.09 +0.16 63 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.54 +0.17 64 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.96 +0.15 63 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.44 +0.22 64 0 0 0
TOTAL PUT 324 33,589 +59
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$ 41.96
29APR26 32.00 C 0.00 0.00 0.00 10.02 -1.74 107 0 0 0
29APR26 33.00 C 0.00 0.00 0.00 9.03 -1.72 100 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 7.97 -1.78 0 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 6.97 -1.79 0 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 5.98 -1.64 49 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 4.99 -1.66 47 0 0 0
29APR26 38.00 C 0.00 0.00 0.00 4.03 -1.67 48 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 3.12 -1.68 48 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 2.29 -1.66 48 0 60 0
29APR26 41.00 C 0.00 0.00 0.00 1.63 -1.54 50 0 173 0
29APR26 42.00 C 0.00 0.00 0.00 1.05 -1.44 49 0 216 0
29APR26 43.00 C 1.10 1.10 1.10 0.62 -1.33 48 100 424 0
29APR26 44.00 C 0.48 0.48 0.45 0.35 -1.09 48 2 302 0
29APR26 45.00 C 0.21 0.21 0.21 0.18 -0.86 48 9 261 -9
29APR26 46.00 C 0.15 0.15 0.15 0.09 -0.63 49 1 105 0
29APR26 47.00 C 0.06 0.07 0.06 0.04 -0.45 49 10 243 0
29APR26 48.00 C 0.05 0.05 0.05 0.02 -0.30 50 24 128 +16
29APR26 49.00 C 0.00 0.00 0.00 0.01 -0.20 51 0 107 0
29APR26 50.00 C 0.03 0.03 0.03 0.01 -0.12 57 12 161 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 -0.03 71 0 73 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 95 0 31 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 107 0 24 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 117 0 40 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
28MAY26 32.00 C 0.00 0.00 0.00 10.13 -1.68 60 0 0 0
28MAY26 33.00 C 0.00 0.00 0.00 9.19 -1.59 58 0 0 0
28MAY26 34.00 C 0.00 0.00 0.00 8.23 -1.61 55 0 0 0
28MAY26 35.00 C 0.00 0.00 0.00 7.12 -1.79 42 0 0 0
28MAY26 36.00 C 0.00 0.00 0.00 6.21 -1.79 42 0 0 0
28MAY26 37.00 C 0.00 0.00 0.00 5.35 -1.59 42 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 4.55 -1.55 43 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 3.81 -1.50 42 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 3.15 -1.43 42 0 60 0
28MAY26 41.00 C 0.00 0.00 0.00 2.65 -1.26 44 0 110 0
28MAY26 42.00 C 0.00 0.00 0.00 2.10 -1.30 43 0 81 0
28MAY26 43.00 C 0.00 0.00 0.00 1.66 -1.19 43 0 81 0
28MAY26 44.00 C 0.00 0.00 0.00 1.33 -1.04 43 0 123 0
28MAY26 45.00 C 1.00 1.00 1.00 1.02 -0.94 43 4 94 0
28MAY26 46.00 C 0.71 0.71 0.71 0.78 -0.81 43 15 60 +14
28MAY26 47.00 C 0.00 0.00 0.00 0.59 -0.70 43 0 116 0
28MAY26 48.00 C 0.43 0.43 0.43 0.44 -0.60 43 15 148 +8
28MAY26 49.00 C 0.00 0.00 0.00 0.33 -0.49 43 0 111 0
28MAY26 50.00 C 0.00 0.00 0.00 0.23 -0.42 43 0 54 0
28MAY26 52.50 C 0.00 0.00 0.00 0.10 -0.25 43 0 98 0
28MAY26 55.00 C 0.00 0.00 0.00 0.05 -0.13 44 0 149 0
28MAY26 57.50 C 0.00 0.00 0.00 0.02 -0.07 44 0 30 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 -0.03 45 0 23 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 -0.01 50 0 46 0
28MAY26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
28MAY26 67.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 17.20 -1.42 85 0 0 0
29JUN26 26.00 C 0.00 0.00 0.00 16.17 -1.45 78 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 15.08 -1.54 65 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 14.10 -1.52 62 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 13.18 -1.45 63 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 12.20 -1.44 59 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 11.25 -1.40 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 10.31 -1.50 54 0 0 0
29JUN26 33.00 C 0.00 0.00 0.00 9.39 -1.66 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 8.47 -1.59 50 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 7.57 -1.44 47 0 0 0
29JUN26 36.00 C 0.00 0.00 0.00 6.53 -1.66 41 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 5.77 -1.57 41 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 5.07 -1.43 41 0 1 0
29JUN26 39.00 C 0.00 0.00 0.00 4.42 -1.37 41 0 0 0
29JUN26 40.00 C 3.68 3.68 3.68 3.83 -1.30 42 15 75 +15
29JUN26 41.00 C 3.15 3.67 3.15 3.40 -1.27 43 45 60 +15
29JUN26 42.00 C 2.58 2.58 2.58 2.88 -1.22 42 15 98 +15
29JUN26 43.00 C 2.20 2.20 2.20 2.46 -1.12 42 15 104 +15
29JUN26 44.00 C 0.00 0.00 0.00 2.10 -1.02 42 0 138 0
29JUN26 45.00 C 0.00 0.00 0.00 1.77 -0.93 42 0 93 0
29JUN26 46.00 C 0.00 0.00 0.00 1.48 -0.85 42 0 97 0
29JUN26 47.00 C 0.00 0.00 0.00 1.23 -0.77 42 0 153 0
29JUN26 48.00 C 1.06 1.06 1.06 1.01 -0.70 42 11 88 -11
29JUN26 49.00 C 0.83 0.90 0.83 0.84 -0.62 42 16 31 +16
29JUN26 50.00 C 0.80 0.84 0.76 0.66 -0.57 41 32 62 +25
29JUN26 52.50 C 0.00 0.00 0.00 0.40 -0.39 42 0 15 0
29JUN26 55.00 C 0.00 0.00 0.00 0.23 -0.28 42 0 42 0
29JUN26 57.50 C 0.00 0.00 0.00 0.13 -0.19 42 0 81 0
29JUN26 60.00 C 0.00 0.00 0.00 0.07 -0.12 42 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 0.04 -0.08 42 0 15 0
29JUN26 65.00 C 0.00 0.00 0.00 0.02 -0.05 42 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 9.65 -1.50 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 8.81 -1.44 48 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.01 -1.48 47 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.04 -1.45 43 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.36 -1.40 43 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.71 -1.34 43 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.12 -1.27 43 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.57 -1.22 43 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.16 -1.05 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.68 -1.02 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 3.25 -1.07 44 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 2.86 -1.02 44 0 15 0
30JUL26 45.00 C 0.00 0.00 0.00 2.52 -0.92 44 0 15 0
30JUL26 46.00 C 0.00 0.00 0.00 2.21 -0.86 44 0 45 0
30JUL26 47.00 C 0.00 0.00 0.00 1.92 -0.80 43 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 1.67 -0.74 43 0 10 0
30JUL26 49.00 C 0.00 0.00 0.00 1.45 -0.67 43 0 57 0
30JUL26 50.00 C 0.00 0.00 0.00 1.25 -0.61 43 0 40 0
30JUL26 52.50 C 0.00 0.00 0.00 0.83 -0.51 43 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.56 -0.39 43 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.38 -0.29 43 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.25 -0.21 43 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.16 -0.16 43 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.43 -1.52 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.55 -1.55 53 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 13.70 -1.51 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.82 -1.53 51 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.98 -1.18 50 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 11.17 -1.19 49 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.39 -1.45 48 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.65 -1.16 48 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.93 -1.14 47 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.24 -1.14 46 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.58 -1.38 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.82 -1.25 44 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.25 -1.15 44 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.75 -1.02 44 0 15 0
29SEP26 41.00 C 0.00 0.00 0.00 5.31 -0.92 44 0 60 0
29SEP26 42.00 C 0.00 0.00 0.00 4.85 -1.03 44 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 4.42 -1.11 44 0 57 0
29SEP26 44.00 C 0.00 0.00 0.00 4.03 -1.05 44 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 3.67 -0.99 44 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 3.32 -0.96 44 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 3.02 -0.90 44 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 2.75 -0.85 44 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 2.51 -0.77 44 0 31 0
29SEP26 50.00 C 0.00 0.00 0.00 2.30 -0.71 45 0 18 0
29SEP26 52.50 C 0.00 0.00 0.00 1.77 -0.61 45 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 1.33 -0.47 44 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 1.06 -0.36 44 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.78 -0.33 44 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.58 -0.28 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.46 -0.20 44 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.35 -0.17 44 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.26 -0.14 44 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.20 -0.12 44 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.86 -1.43 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.14 -1.39 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.42 -1.12 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.74 -1.09 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.09 -1.11 47 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.45 -1.10 46 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.86 -1.05 46 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.28 -0.95 46 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.74 -0.94 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 7.23 -0.91 45 0 0 0
30DEC26 41.00 C 6.44 6.44 6.44 6.74 -0.96 45 15 15 +15
30DEC26 42.00 C 6.00 6.00 6.00 6.28 -0.85 45 4 4 +4
30DEC26 43.00 C 0.00 0.00 0.00 5.85 -1.13 45 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 5.45 -1.09 45 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 5.08 -1.04 45 0 27 0
30DEC26 46.00 C 0.00 0.00 0.00 4.74 -0.99 45 0 36 0
30DEC26 47.00 C 0.00 0.00 0.00 4.42 -0.95 45 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 4.13 -0.90 45 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 3.84 -0.87 45 0 52 0
30DEC26 50.00 C 0.00 0.00 0.00 3.57 -0.85 45 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 3.02 -0.72 45 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.51 -0.67 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.03 -0.64 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 1.67 -0.52 44 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.39 -0.43 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 1.14 -0.40 44 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.95 -0.33 44 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.77 -0.31 44 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.65 -0.25 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 12.94 -1.46 47 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.31 -1.38 47 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 11.67 -1.38 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.05 -1.37 47 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.49 -1.08 47 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.93 -1.06 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.37 -1.03 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 8.86 -1.00 46 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 8.36 -0.89 46 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 7.90 -0.94 46 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 7.42 -0.96 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 6.99 -0.87 45 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 6.60 -1.11 45 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.22 -1.07 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 5.87 -1.06 45 0 8 0
30MAR27 47.00 C 0.00 0.00 0.00 5.50 -1.05 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 5.23 -0.95 45 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 4.92 -0.96 45 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 4.64 -0.93 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 4.01 -0.85 45 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 3.42 -0.69 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 2.94 -0.63 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.53 -0.57 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.18 -0.51 44 0 0 0
TOTAL CALL 360 5,851 +138
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 87 0 12 0
29APR26 33.00 P 0.00 0.00 0.00 0.01 0.00 78 0 30 0
29APR26 34.00 P 0.00 0.00 0.00 0.01 0.00 69 0 246 0
29APR26 35.00 P 0.05 0.05 0.05 0.01 0.00 60 14 76 -3
29APR26 36.00 P 0.08 0.08 0.07 0.01 -0.02 52 61 155 -57
29APR26 37.00 P 0.11 0.12 0.10 0.02 -0.04 49 45 196 +1
29APR26 38.00 P 0.17 0.17 0.15 0.06 -0.05 49 30 211 +15
29APR26 39.00 P 0.00 0.00 0.00 0.14 -0.07 48 0 113 0
29APR26 40.00 P 0.43 0.43 0.36 0.32 -0.04 48 25 76 +10
29APR26 41.00 P 0.81 0.81 0.81 0.62 +0.02 48 2 144 -2
29APR26 42.00 P 0.85 0.85 0.85 1.01 +0.13 46 100 162 0
29APR26 43.00 P 1.54 1.54 1.54 1.61 +0.35 46 15 156 0
29APR26 44.00 P 0.00 0.00 0.00 2.36 +0.61 47 0 192 0
29APR26 45.00 P 0.00 0.00 0.00 3.20 +0.79 48 0 29 0
29APR26 46.00 P 0.00 0.00 0.00 4.11 +1.01 48 0 115 0
29APR26 47.00 P 0.00 0.00 0.00 5.06 +1.18 46 0 117 0
29APR26 48.00 P 0.00 0.00 0.00 6.05 +1.33 49 0 56 0
29APR26 49.00 P 0.00 0.00 0.00 7.04 +1.44 0 0 44 0
29APR26 50.00 P 0.00 0.00 0.00 8.04 +1.51 0 0 16 -17
29APR26 52.50 P 0.00 0.00 0.00 10.54 +1.60 0 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 13.04 +1.62 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 15.54 +1.62 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 18.04 +1.62 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 20.54 +1.62 0 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 23.04 +1.62 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 25.54 +1.62 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 28.04 +1.62 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 30.54 +1.62 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 0.05 0.00 43 0 46 0
28MAY26 33.00 P 0.00 0.00 0.00 0.09 0.00 43 0 2 0
28MAY26 34.00 P 0.00 0.00 0.00 0.15 +0.01 43 0 45 0
28MAY26 35.00 P 0.45 0.47 0.40 0.24 +0.02 43 36 97 -34
28MAY26 36.00 P 0.38 0.60 0.38 0.38 +0.04 43 23 127 0
28MAY26 37.00 P 0.00 0.00 0.00 0.56 +0.07 43 0 72 0
28MAY26 38.00 P 0.90 0.90 0.90 0.81 +0.12 43 60 99 0
28MAY26 39.00 P 1.23 1.23 1.23 1.13 +0.18 43 75 68 -9
28MAY26 40.00 P 1.58 1.58 1.58 1.49 +0.28 43 1 93 0
28MAY26 41.00 P 2.09 2.09 1.92 1.91 +0.37 42 16 122 0
28MAY26 42.00 P 2.40 2.40 2.40 2.41 +0.46 42 16 52 0
28MAY26 43.00 P 0.00 0.00 0.00 2.94 +0.52 41 0 60 0
28MAY26 44.00 P 0.00 0.00 0.00 3.68 +0.72 42 0 46 0
28MAY26 45.00 P 0.00 0.00 0.00 4.40 +0.85 43 0 57 0
28MAY26 46.00 P 0.00 0.00 0.00 5.17 +0.86 42 0 30 0
28MAY26 47.00 P 0.00 0.00 0.00 5.99 +0.97 42 0 96 0
28MAY26 48.00 P 0.00 0.00 0.00 6.85 +1.06 42 0 60 0
28MAY26 49.00 P 0.00 0.00 0.00 7.69 +1.11 40 0 60 0
28MAY26 50.00 P 0.00 0.00 0.00 8.64 +1.22 42 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 10.95 +1.29 32 0 30 0
28MAY26 55.00 P 0.00 0.00 0.00 13.42 +1.50 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 15.89 +1.55 0 0 0 0
28MAY26 60.00 P 0.00 0.00 0.00 18.36 +1.59 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 20.85 +1.61 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 23.35 +1.62 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 25.84 +1.66 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 28.31 +1.62 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 30.81 +1.60 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29JUN26 27.00 P 0.00 0.00 0.00 0.02 0.00 43 0 15 0
29JUN26 28.00 P 0.00 0.00 0.00 0.03 0.00 42 0 15 0
29JUN26 29.00 P 0.00 0.00 0.00 0.05 0.00 42 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.09 +0.01 42 0 1 0
29JUN26 31.00 P 0.00 0.00 0.00 0.14 +0.01 42 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 0.21 +0.02 42 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 0.32 +0.05 42 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 0.45 +0.06 42 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 0.62 +0.08 42 0 16 0
29JUN26 36.00 P 0.00 0.00 0.00 0.84 +0.12 42 0 160 0
29JUN26 37.00 P 0.00 0.00 0.00 1.11 +0.17 42 0 44 0
29JUN26 38.00 P 1.46 1.46 1.46 1.43 +0.22 42 15 61 +15
29JUN26 39.00 P 1.81 1.81 1.74 1.80 +0.27 42 30 76 +30
29JUN26 40.00 P 2.30 2.30 2.30 2.19 +0.35 42 15 112 +15
29JUN26 41.00 P 0.00 0.00 0.00 2.63 +0.42 41 0 50 0
29JUN26 42.00 P 0.00 0.00 0.00 3.13 +0.51 41 0 64 0
29JUN26 43.00 P 0.00 0.00 0.00 3.71 +0.62 41 0 90 0
29JUN26 44.00 P 0.00 0.00 0.00 4.34 +0.71 41 0 157 0
29JUN26 45.00 P 0.00 0.00 0.00 5.06 +0.86 42 0 129 0
29JUN26 46.00 P 0.00 0.00 0.00 5.77 +0.93 41 0 95 0
29JUN26 47.00 P 0.00 0.00 0.00 6.54 +0.72 42 0 95 0
29JUN26 48.00 P 0.00 0.00 0.00 7.33 +0.77 42 0 2 0
29JUN26 49.00 P 0.00 0.00 0.00 8.06 +0.72 40 0 15 0
29JUN26 50.00 P 0.00 0.00 0.00 8.91 +0.79 39 0 0 0
29JUN26 52.50 P 0.00 0.00 0.00 11.12 +0.92 37 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 13.45 +1.05 30 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 15.89 +1.45 0 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 18.36 +1.33 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 20.87 +1.27 0 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 23.35 +1.30 0 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 25.84 +1.32 0 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 28.31 +1.30 0 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 30.81 +1.26 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.64 +0.11 43 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.85 +0.14 43 0 0 0
30JUL26 35.00 P 1.09 1.09 1.09 1.08 +0.16 43 15 18 +15
30JUL26 36.00 P 0.00 0.00 0.00 1.36 +0.21 43 0 30 0
30JUL26 37.00 P 0.00 0.00 0.00 1.69 +0.26 44 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 2.03 +0.30 43 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 2.39 +0.35 43 0 25 0
30JUL26 40.00 P 0.00 0.00 0.00 2.81 +0.41 42 0 85 0
30JUL26 41.00 P 3.28 3.28 3.28 3.27 +0.47 42 15 45 0
30JUL26 42.00 P 3.80 3.83 3.80 3.79 +0.56 42 30 40 +25
30JUL26 43.00 P 4.35 4.40 4.35 4.36 +0.64 42 30 30 +15
30JUL26 44.00 P 0.00 0.00 0.00 4.98 +0.71 42 0 64 0
30JUL26 45.00 P 0.00 0.00 0.00 5.66 +0.82 42 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 6.29 +0.82 41 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 7.02 +0.88 41 0 8 0
30JUL26 48.00 P 0.00 0.00 0.00 7.77 +0.60 41 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 8.56 +0.64 41 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 9.36 +0.67 41 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.47 +0.78 40 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.70 +0.89 39 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.90 +0.90 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.39 +1.04 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.87 +1.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.30 +0.05 44 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 0.40 +0.07 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.52 +0.08 44 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.68 +0.12 44 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.85 +0.12 44 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 1.07 +0.17 45 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 1.30 +0.18 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 1.59 +0.24 45 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 1.89 +0.30 45 0 8 0
29SEP26 36.00 P 0.00 0.00 0.00 2.25 +0.33 45 0 23 0
29SEP26 37.00 P 0.00 0.00 0.00 2.61 +0.33 45 0 21 0
29SEP26 38.00 P 0.00 0.00 0.00 3.02 +0.38 45 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 3.46 +0.42 45 0 26 0
29SEP26 40.00 P 0.00 0.00 0.00 3.91 +0.48 44 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.40 +0.53 44 0 9 0
29SEP26 42.00 P 0.00 0.00 0.00 4.90 +0.56 44 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 5.47 +0.63 44 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 6.08 +0.73 44 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 6.71 +0.75 44 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 7.38 +0.81 44 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 8.07 +0.85 44 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.79 +0.61 44 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 9.54 +0.66 44 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 10.26 +0.64 43 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 12.28 +0.77 44 0 19 0
29SEP26 55.00 P 0.00 0.00 0.00 14.35 +1.12 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.50 +0.85 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.73 +0.90 40 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.02 +1.36 37 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.40 +0.97 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.84 +1.08 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.31 +1.19 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.81 +1.25 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 1.56 +0.16 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 1.85 +0.21 45 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.14 +0.26 45 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.50 +0.26 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 2.87 +0.28 45 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 3.26 +0.30 45 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 3.71 +0.38 45 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.12 +0.41 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 4.56 +0.42 45 0 41 0
30DEC26 40.00 P 0.00 0.00 0.00 5.06 +0.49 45 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 5.55 +0.51 44 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 6.08 +0.37 44 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 6.65 +0.61 44 0 45 0
30DEC26 44.00 P 0.00 0.00 0.00 7.24 +0.65 44 0 45 0
30DEC26 45.00 P 0.00 0.00 0.00 7.87 +0.71 44 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 8.75 +1.04 46 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 9.19 +0.79 44 0 4 0
30DEC26 48.00 P 0.00 0.00 0.00 9.88 +0.81 44 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 10.57 +0.82 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 11.33 +0.88 44 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 13.21 +0.94 44 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 15.20 +1.01 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.27 +0.80 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.37 +0.82 43 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.55 +0.86 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.80 +0.88 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.08 +1.29 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.43 +0.99 34 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.85 +1.29 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 2.48 +0.22 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 2.85 +0.29 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 3.23 +0.30 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.62 +0.31 45 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 4.07 +0.39 45 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.52 +0.41 45 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 4.93 +0.41 45 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 5.42 +0.46 45 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.92 +0.50 45 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 6.43 +0.53 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.97 +0.61 44 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 7.49 +0.57 44 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 8.08 +0.63 44 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 8.76 +0.73 44 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.43 +0.82 44 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.97 +0.74 43 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 10.64 +0.74 43 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.34 +0.77 44 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.06 +0.80 43 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 13.91 +0.87 43 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.86 +0.95 43 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.86 +1.01 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.93 +1.07 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.04 +1.12 42 0 0 0
TOTAL PUT 669 5,596 +19
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 60.70
24APR26 42.00 C 0.00 0.00 0.00 18.70 -0.61 0 0 0 0
24APR26 43.00 C 0.00 0.00 0.00 17.70 -0.61 0 0 0 0
24APR26 44.00 C 0.00 0.00 0.00 16.70 -0.61 0 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 15.70 -0.61 0 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 14.70 -0.61 0 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 13.70 -0.61 0 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 12.70 -0.61 0 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 11.71 -0.60 158 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 10.71 -0.60 144 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 8.21 -0.60 111 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 5.71 -0.60 78 0 0 0
24APR26 57.50 C 3.10 3.10 3.10 3.23 -0.67 57 30 60 0
24APR26 60.00 C 0.65 0.79 0.65 0.82 -0.70 28 30 125 -16
24APR26 62.50 C 0.04 0.05 0.04 0.14 -0.03 54 141 624 -66
24APR26 65.00 C 0.00 0.00 0.00 0.05 -0.05 78 0 592 0
24APR26 67.50 C 0.00 0.00 0.00 0.03 -0.06 102 0 332 0
24APR26 70.00 C 0.00 0.00 0.00 0.02 -0.06 123 0 93 0
24APR26 72.50 C 0.00 0.00 0.00 0.01 -0.06 136 0 0 0
24APR26 75.00 C 0.00 0.00 0.00 0.01 -0.05 159 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.01 -0.04 180 0 0 0
24APR26 80.00 C 0.00 0.00 0.00 0.01 -0.03 201 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.01 -0.02 220 0 0 0
24APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 239 0 0 0
24APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 257 0 0 0
24APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 274 0 0 0
24APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 291 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 19.72 -0.60 106 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 18.72 -0.60 99 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 17.72 -0.60 92 0 30 0
29APR26 44.00 C 0.00 0.00 0.00 16.72 -0.60 86 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 15.72 -0.60 79 0 32 0
29APR26 46.00 C 0.00 0.00 0.00 14.72 -0.60 73 0 287 0
29APR26 47.00 C 0.00 0.00 0.00 13.72 -0.60 66 0 641 0
29APR26 48.00 C 0.00 0.00 0.00 12.72 -0.60 60 0 30 0
29APR26 49.00 C 0.00 0.00 0.00 11.72 -0.60 53 0 60 0
29APR26 50.00 C 0.00 0.00 0.00 10.72 -0.61 47 0 270 0
29APR26 52.50 C 0.00 0.00 0.00 8.22 -0.62 0 0 141 0
29APR26 55.00 C 0.00 0.00 0.00 5.74 -0.83 37 0 1,044 0
29APR26 57.50 C 3.32 3.40 3.14 3.27 -0.73 26 397 2,720 +225
29APR26 60.00 C 1.32 1.32 1.16 1.28 -0.61 28 1,406 9,507 +1,121
29APR26 62.50 C 0.30 0.34 0.25 0.33 -0.22 30 328 7,060 +59
29APR26 65.00 C 0.07 0.08 0.06 0.07 -0.09 34 55 23,886 +10
29APR26 67.50 C 0.00 0.00 0.00 0.03 -0.06 41 0 11,353 0
29APR26 70.00 C 0.00 0.00 0.00 0.02 -0.06 50 0 23,033 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.06 55 0 2,646 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 -0.05 64 0 11,098 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 -0.04 73 0 3,594 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 -0.03 82 0 2,182 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 -0.02 90 0 1,134 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 97 0 557 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 105 0 1,257 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 112 0 240 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 119 0 114 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 125 0 167 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 132 0 100 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 138 0 104 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 144 0 816 0
30APR26 42.00 C 0.00 0.00 0.00 18.72 -0.60 82 0 0 0
30APR26 43.00 C 0.00 0.00 0.00 17.72 -0.60 74 0 0 0
30APR26 44.00 C 0.00 0.00 0.00 16.72 -0.60 61 0 0 0
30APR26 45.00 C 0.00 0.00 0.00 15.72 -0.60 0 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 14.72 -0.60 0 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 13.72 -0.60 0 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 12.72 -0.60 0 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 11.72 -0.61 0 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 10.72 -0.61 0 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 8.23 -0.61 41 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 5.75 -0.82 35 0 0 0
30APR26 57.50 C 0.00 0.00 0.00 3.32 -0.71 28 0 60 0
30APR26 60.00 C 0.00 0.00 0.00 1.32 -0.64 27 0 30 0
30APR26 62.50 C 0.46 0.46 0.35 0.41 -0.24 31 90 129 +38
30APR26 65.00 C 0.00 0.00 0.00 0.11 -0.11 34 0 110 0
30APR26 67.50 C 0.00 0.00 0.00 0.03 -0.06 38 0 20 0
30APR26 70.00 C 0.00 0.00 0.00 0.02 -0.06 46 0 0 0
30APR26 72.50 C 0.00 0.00 0.00 0.01 -0.06 51 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 0.01 -0.05 60 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 0.01 -0.04 68 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 0.01 -0.03 75 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 0.01 -0.02 83 0 0 0
30APR26 85.00 C 0.00 0.00 0.00 0.01 -0.01 90 0 0 0
30APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 19.72 -0.60 0 0 50 0
28MAY26 42.00 C 0.00 0.00 0.00 18.74 -0.62 0 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 17.74 -0.58 0 0 120 0
28MAY26 44.00 C 0.00 0.00 0.00 16.74 -0.58 0 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 15.75 -0.57 0 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 14.75 -0.57 0 0 30 0
28MAY26 47.00 C 0.00 0.00 0.00 13.76 -0.57 0 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 12.73 -0.61 0 0 143 0
28MAY26 49.00 C 0.00 0.00 0.00 11.78 -0.72 0 0 30 0
28MAY26 50.00 C 0.00 0.00 0.00 10.86 -0.66 31 0 50 0
28MAY26 52.50 C 0.00 0.00 0.00 8.45 -0.61 30 0 150 0
28MAY26 55.00 C 0.00 0.00 0.00 6.13 -0.55 28 0 616 0
28MAY26 57.50 C 4.10 4.10 4.04 4.05 -0.64 26 8 1,313 -4
28MAY26 60.00 C 2.30 2.30 2.30 2.41 -0.62 26 2 1,886 -2
28MAY26 62.50 C 1.20 1.32 1.20 1.31 -0.36 26 19 3,407 +5
28MAY26 65.00 C 0.68 0.68 0.62 0.68 -0.19 27 16 4,387 -2
28MAY26 67.50 C 0.33 0.36 0.33 0.34 -0.12 28 81 3,800 +65
28MAY26 70.00 C 0.00 0.00 0.00 0.17 -0.05 29 0 3,517 0
28MAY26 72.50 C 0.00 0.00 0.00 0.08 -0.03 30 0 5,752 0
28MAY26 75.00 C 0.09 0.09 0.09 0.04 -0.02 31 11 2,254 0
28MAY26 77.50 C 0.00 0.00 0.00 0.02 -0.03 32 0 1,446 0
28MAY26 80.00 C 0.05 0.05 0.05 0.01 -0.03 33 10 1,241 0
28MAY26 82.50 C 0.04 0.04 0.04 0.01 -0.02 37 63 353 +53
28MAY26 85.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 538 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 617 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 46 0 223 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 49 0 451 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 51 0 296 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 57 0 299 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 59 0 265 0
29JUN26 34.00 C 0.00 0.00 0.00 26.75 -0.64 0 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 25.72 -0.67 0 0 10 0
29JUN26 36.00 C 0.00 0.00 0.00 24.76 -0.63 0 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 23.77 -0.58 0 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 22.73 -0.57 0 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 21.73 -0.58 0 0 4 0
29JUN26 40.00 C 0.00 0.00 0.00 20.73 -0.58 0 0 86 0
29JUN26 41.00 C 0.00 0.00 0.00 19.79 -0.53 0 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 18.74 -0.62 0 0 322 0
29JUN26 43.00 C 0.00 0.00 0.00 17.75 -0.58 0 0 46 0
29JUN26 44.00 C 0.00 0.00 0.00 16.75 -0.58 0 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 15.76 -0.58 0 0 38 0
29JUN26 46.00 C 0.00 0.00 0.00 14.77 -0.57 0 0 63 0
29JUN26 47.00 C 0.00 0.00 0.00 13.80 -0.57 0 0 556 0
29JUN26 48.00 C 0.00 0.00 0.00 12.80 -0.58 0 0 360 0
29JUN26 49.00 C 0.00 0.00 0.00 11.82 -0.68 0 0 170 0
29JUN26 50.00 C 0.00 0.00 0.00 10.86 -0.66 27 0 34,754 0
29JUN26 52.50 C 0.00 0.00 0.00 8.51 -0.57 29 0 5,392 0
29JUN26 55.00 C 0.00 0.00 0.00 6.29 -0.55 28 0 8,920 0
29JUN26 57.50 C 0.00 0.00 0.00 4.30 -0.47 27 0 3,605 0
29JUN26 60.00 C 2.69 2.77 2.60 2.74 -0.55 27 1,197 13,657 +906
29JUN26 62.50 C 1.69 1.76 1.58 1.69 -0.35 27 79 14,622 0
29JUN26 65.00 C 1.07 1.07 0.99 0.99 -0.26 28 573 14,132 -14
29JUN26 67.50 C 0.63 0.63 0.61 0.57 -0.18 28 64 4,224 0
29JUN26 70.00 C 0.38 0.40 0.38 0.32 -0.13 29 33 6,505 0
29JUN26 72.50 C 0.00 0.00 0.00 0.18 -0.08 29 0 3,964 0
29JUN26 75.00 C 0.00 0.00 0.00 0.10 -0.06 29 0 9,138 0
29JUN26 77.50 C 0.00 0.00 0.00 0.06 -0.03 30 0 8,311 0
29JUN26 80.00 C 0.00 0.00 0.00 0.03 -0.03 30 0 4,199 0
29JUN26 82.50 C 0.00 0.00 0.00 0.02 -0.02 31 0 4,349 0
29JUN26 85.00 C 0.00 0.00 0.00 0.01 -0.02 31 0 5,133 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 3,034 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 36 0 897 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 38 0 735 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 40 0 280 0
29JUN26 97.50 C 0.00 0.00 0.00 0.01 0.00 42 0 198 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,794 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 88 0
30JUL26 42.00 C 0.00 0.00 0.00 18.75 -0.61 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 17.76 -0.57 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.76 -0.62 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.77 -0.57 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.82 -0.53 28 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.84 -0.53 30 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.85 -0.53 29 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.85 -0.65 27 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.88 -0.64 27 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 8.58 -0.57 28 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 6.46 -0.54 28 0 152 0
30JUL26 57.50 C 4.68 4.70 4.62 4.62 -0.62 27 90 646 +90
30JUL26 60.00 C 3.13 3.19 3.09 3.19 -0.54 27 578 2,171 +558
30JUL26 62.50 C 2.19 2.19 2.18 2.19 -0.38 28 162 1,180 +162
30JUL26 65.00 C 1.54 1.54 1.43 1.49 -0.26 28 244 2,506 +221
30JUL26 67.50 C 0.98 1.03 0.98 0.99 -0.20 29 118 1,489 +94
30JUL26 70.00 C 0.00 0.00 0.00 0.66 -0.14 29 0 1,450 0
30JUL26 72.50 C 0.51 0.53 0.51 0.44 -0.10 29 63 1,178 +33
30JUL26 75.00 C 0.00 0.00 0.00 0.29 -0.07 30 0 618 0
30JUL26 77.50 C 0.00 0.00 0.00 0.19 -0.05 30 0 462 0
30JUL26 80.00 C 0.25 0.25 0.25 0.13 -0.03 31 200 270 +200
30JUL26 82.50 C 0.00 0.00 0.00 0.09 -0.01 31 0 12 0
30JUL26 85.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.03 0.00 33 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 0.02 0.00 33 0 9 0
29SEP26 39.00 C 0.00 0.00 0.00 21.74 -0.58 0 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 20.75 -0.57 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 19.79 -0.53 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 18.75 -0.61 0 0 30 0
29SEP26 43.00 C 0.00 0.00 0.00 17.77 -0.56 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.77 -0.61 0 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 15.77 -0.60 0 0 552 0
29SEP26 46.00 C 0.00 0.00 0.00 14.82 -0.57 24 0 60 0
29SEP26 47.00 C 0.00 0.00 0.00 13.84 -0.59 26 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 12.88 -0.64 27 0 139 0
29SEP26 49.00 C 0.00 0.00 0.00 11.94 -0.59 28 0 44 0
29SEP26 50.00 C 0.00 0.00 0.00 11.42 -0.60 35 0 625 0
29SEP26 52.50 C 0.00 0.00 0.00 8.98 -0.63 29 0 1,377 0
29SEP26 55.00 C 0.00 0.00 0.00 7.17 -0.58 30 0 2,339 0
29SEP26 57.50 C 5.50 5.50 5.41 5.47 -0.57 28 149 2,296 +30
29SEP26 60.00 C 4.09 4.11 4.09 4.26 -0.40 29 40 5,853 +40
29SEP26 62.50 C 3.10 3.20 3.10 3.28 -0.30 29 92 4,709 +20
29SEP26 65.00 C 2.40 2.40 2.40 2.60 -0.22 30 40 7,116 -40
29SEP26 67.50 C 1.79 1.86 1.79 2.06 -0.16 30 192 6,104 -140
29SEP26 70.00 C 1.39 1.45 1.37 1.63 -0.12 31 361 4,220 -220
29SEP26 72.50 C 1.08 1.11 1.08 1.31 -0.08 32 220 5,344 +220
29SEP26 75.00 C 0.86 0.88 0.85 1.07 -0.03 33 237 4,420 +175
29SEP26 77.50 C 0.00 0.00 0.00 0.86 -0.01 34 0 713 0
29SEP26 80.00 C 0.60 0.60 0.60 0.71 +0.01 34 26 3,170 -25
29SEP26 82.50 C 0.00 0.00 0.00 0.58 +0.02 35 0 753 0
29SEP26 85.00 C 0.00 0.00 0.00 0.49 +0.03 36 0 1,198 0
29SEP26 87.50 C 0.00 0.00 0.00 0.41 +0.03 37 0 463 0
29SEP26 90.00 C 0.00 0.00 0.00 0.35 +0.03 37 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.30 +0.04 38 0 1,143 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 +0.04 39 0 211 0
29SEP26 97.50 C 0.00 0.00 0.00 0.23 +0.05 40 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.20 +0.04 40 0 391 0
29SEP26 102.50 C 0.00 0.00 0.00 0.17 +0.04 41 0 875 0
30DEC26 41.00 C 0.00 0.00 0.00 19.79 -0.54 0 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 18.76 -0.60 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 17.78 -0.62 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 16.80 -0.59 0 0 60 0
30DEC26 45.00 C 0.00 0.00 0.00 15.85 -0.58 27 0 30 0
30DEC26 46.00 C 0.00 0.00 0.00 14.82 -0.68 22 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 13.87 -0.72 25 0 30 0
30DEC26 48.00 C 0.00 0.00 0.00 13.00 -0.75 26 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 12.22 -0.63 28 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.51 -0.52 29 0 138 0
30DEC26 52.50 C 0.00 0.00 0.00 9.70 -0.59 29 0 207 0
30DEC26 55.00 C 0.00 0.00 0.00 8.15 -0.54 29 0 1,170 0
30DEC26 57.50 C 0.00 0.00 0.00 6.60 -0.48 28 0 1,557 0
30DEC26 60.00 C 0.00 0.00 0.00 5.48 -0.42 28 0 975 0
30DEC26 62.50 C 0.00 0.00 0.00 4.52 -0.36 29 3,500 5,207 +3,414
30DEC26 65.00 C 3.62 3.62 3.62 3.76 -0.34 29 2 5,898 +2
30DEC26 67.50 C 0.00 0.00 0.00 3.17 -0.27 30 0 2,409 0
30DEC26 70.00 C 0.00 0.00 0.00 2.67 -0.20 31 0 3,964 0
30DEC26 72.50 C 0.00 0.00 0.00 2.23 -0.18 31 0 2,783 0
30DEC26 75.00 C 0.00 0.00 0.00 1.90 -0.14 32 0 4,221 0
30DEC26 77.50 C 0.00 0.00 0.00 1.60 -0.10 32 0 2,361 0
30DEC26 80.00 C 0.00 0.00 0.00 1.38 -0.07 33 0 1,064 0
30DEC26 82.50 C 0.00 0.00 0.00 1.16 -0.06 33 0 285 0
30DEC26 85.00 C 0.00 0.00 0.00 1.02 -0.03 34 0 438 0
30DEC26 87.50 C 0.00 0.00 0.00 0.88 -0.01 34 0 388 0
30DEC26 90.00 C 0.63 0.63 0.63 0.77 -0.02 35 6 271 +2
30DEC26 92.50 C 0.00 0.00 0.00 0.68 +0.01 35 0 515 0
30DEC26 95.00 C 0.00 0.00 0.00 0.59 +0.02 36 0 434 0
30DEC26 97.50 C 0.44 0.44 0.44 0.52 +0.02 36 30 499 -14
30DEC26 100.00 C 0.00 0.00 0.00 0.47 +0.03 37 0 328 0
30DEC26 102.50 C 0.00 0.00 0.00 0.42 +0.02 38 0 98 0
30MAR27 41.00 C 0.00 0.00 0.00 19.83 -0.53 29 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 18.76 -0.70 0 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 17.78 -0.68 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 17.00 -0.59 29 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.98 -0.69 27 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 15.14 -0.68 27 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 14.31 -0.69 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.54 -0.68 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 12.79 -0.67 28 0 3 0
30MAR27 50.00 C 0.00 0.00 0.00 12.07 -0.66 28 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 10.65 -0.53 29 0 150 0
30MAR27 55.00 C 0.00 0.00 0.00 9.22 -0.55 29 0 42 0
30MAR27 57.50 C 0.00 0.00 0.00 7.72 -0.47 28 0 91 0
30MAR27 60.00 C 6.45 6.47 6.43 6.62 -0.49 29 380 5,269 +380
30MAR27 62.50 C 0.00 0.00 0.00 5.64 -0.35 29 0 50 0
30MAR27 65.00 C 4.78 4.78 4.72 4.87 -0.31 29 100 1,943 +100
30MAR27 67.50 C 0.00 0.00 0.00 4.21 -0.24 30 0 47 0
30MAR27 70.00 C 3.52 3.52 3.52 3.61 -0.23 30 10 837 +10
30MAR27 72.50 C 2.87 2.87 2.87 3.14 -0.17 31 47 4,033 -47
30MAR27 75.00 C 2.53 2.53 2.49 2.70 -0.16 31 8 1,078 +8
30MAR27 77.50 C 0.00 0.00 0.00 2.37 -0.10 32 0 3,076 0
30MAR27 80.00 C 0.00 0.00 0.00 2.05 -0.09 32 0 1,098 0
30MAR27 82.50 C 1.61 1.61 1.61 1.80 -0.06 32 5 2,067 -5
30MAR27 85.00 C 0.00 0.00 0.00 1.57 -0.05 33 0 39 0
30MAR27 87.50 C 0.00 0.00 0.00 1.37 -0.03 33 0 230 0
30MAR27 90.00 C 0.00 0.00 0.00 1.26 +0.02 34 0 338 0
30MAR27 92.50 C 0.97 0.97 0.97 1.11 -0.01 34 30 39 +23
30MAR27 95.00 C 0.87 0.87 0.87 0.98 +0.01 34 59 124 +59
30MAR27 97.50 C 0.00 0.00 0.00 0.86 -0.01 35 0 102 0
TOTAL CALL 11,622 412,652 +7,728
24APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 271 0 0 0
24APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 255 0 0 0
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 239 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 223 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 208 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 194 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
24APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 165 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 151 0 0 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
24APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
24APR26 57.50 P 0.03 0.03 0.03 0.03 +0.02 59 10 508 -10
24APR26 60.00 P 0.15 0.29 0.15 0.15 -0.05 32 162 5,602 +31
24APR26 62.50 P 1.96 1.96 1.96 1.89 +0.57 47 27 396 -27
24APR26 65.00 P 4.41 4.41 4.41 4.41 +0.54 93 30 187 +30
24APR26 67.50 P 0.00 0.00 0.00 6.91 +0.65 130 0 0 -30
24APR26 70.00 P 0.00 0.00 0.00 9.41 +0.64 164 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 11.91 +0.59 195 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 14.41 +0.65 225 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 16.91 +0.54 252 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 19.41 +0.65 278 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 21.91 +0.62 303 0 0 0
24APR26 85.00 P 0.00 0.00 0.00 24.41 +0.62 327 0 0 0
24APR26 87.50 P 0.00 0.00 0.00 26.91 +0.62 351 0 0 0
24APR26 90.00 P 0.00 0.00 0.00 29.41 +0.65 373 0 0 0
24APR26 92.50 P 0.00 0.00 0.00 31.91 +0.65 393 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 117 0 470 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 104 0 15 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 97 0 154 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 35 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 85 0 116 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 79 0 564 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 73 0 982 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,120 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,431 0
29APR26 52.50 P 0.02 0.02 0.02 0.01 -0.01 47 3 2,366 0
29APR26 55.00 P 0.04 0.04 0.04 0.02 -0.03 37 50 5,665 -50
29APR26 57.50 P 0.15 0.15 0.12 0.12 -0.06 33 419 5,837 +371
29APR26 60.00 P 0.60 0.75 0.60 0.61 0.00 29 1,733 12,414 +378
29APR26 62.50 P 0.00 0.00 0.00 2.12 +0.41 31 0 6,308 0
29APR26 65.00 P 4.39 4.66 4.31 4.43 +0.56 40 382 15,777 -314
29APR26 67.50 P 0.00 0.00 0.00 6.91 +0.62 54 0 3,526 0
29APR26 70.00 P 9.32 9.61 9.32 9.41 +0.64 68 85 972 0
29APR26 72.50 P 12.08 12.08 12.08 11.91 +0.59 81 67 367 0
29APR26 75.00 P 0.00 0.00 0.00 14.43 +0.63 96 0 70 0
29APR26 77.50 P 0.00 0.00 0.00 16.92 +0.55 106 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 19.46 +0.66 123 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 21.91 +0.62 126 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 24.42 +0.62 138 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 26.92 +0.62 147 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 29.46 +0.66 163 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 31.91 +0.61 164 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 34.41 +0.61 172 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 36.91 +0.61 180 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 39.42 +0.62 190 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 41.91 +0.61 195 0 0 0
30APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30APR26 55.00 P 0.03 0.03 0.03 0.03 -0.02 37 10 10 +10
30APR26 57.50 P 0.18 0.18 0.15 0.15 -0.03 32 248 252 +243
30APR26 60.00 P 0.76 0.84 0.63 0.65 +0.02 29 2,428 2,862 +2,058
30APR26 62.50 P 0.00 0.00 0.00 2.19 +0.43 31 0 34 0
30APR26 65.00 P 0.00 0.00 0.00 4.43 +0.56 37 0 48 0
30APR26 67.50 P 0.00 0.00 0.00 6.91 +0.62 50 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 9.41 +0.64 64 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 11.91 +0.59 75 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 14.43 +0.59 89 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 16.92 +0.55 99 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 19.46 +0.62 114 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 21.91 +0.57 117 0 0 0
30APR26 85.00 P 0.00 0.00 0.00 24.42 +0.58 128 0 0 0
30APR26 87.50 P 0.00 0.00 0.00 26.92 +0.62 137 0 0 0
30APR26 90.00 P 0.00 0.00 0.00 29.46 +0.62 152 0 0 0
30APR26 92.50 P 0.00 0.00 0.00 31.91 +0.57 152 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 43 0 237 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 40 0 488 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 38 0 95 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 35 0 1,197 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 323 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 0.00 33 0 481 0
28MAY26 49.00 P 0.00 0.00 0.00 0.03 0.00 32 0 1,256 0
28MAY26 50.00 P 0.00 0.00 0.00 0.05 0.00 32 0 1,301 0
28MAY26 52.50 P 0.16 0.16 0.16 0.13 -0.01 30 2 3,004 +2
28MAY26 55.00 P 0.38 0.38 0.34 0.34 +0.01 28 176 5,185 +6
28MAY26 57.50 P 0.84 0.86 0.77 0.76 +0.02 27 214 4,271 +5
28MAY26 60.00 P 1.60 1.77 1.60 1.62 +0.15 26 279 4,992 +237
28MAY26 62.50 P 2.65 3.09 2.65 2.97 +0.33 26 20 2,711 +13
28MAY26 65.00 P 4.90 5.10 4.81 4.90 +0.53 28 274 1,935 +120
28MAY26 67.50 P 7.11 7.11 7.10 7.04 +0.71 28 20 1,771 -20
28MAY26 70.00 P 9.25 9.25 9.25 9.41 +0.59 31 10 624 +3
28MAY26 72.50 P 0.00 0.00 0.00 11.91 +0.59 36 0 448 0
28MAY26 75.00 P 0.00 0.00 0.00 14.43 +0.59 43 0 910 0
28MAY26 77.50 P 0.00 0.00 0.00 16.92 +0.55 47 0 30 0
28MAY26 80.00 P 0.00 0.00 0.00 19.46 +0.62 54 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 21.91 +0.57 56 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 24.42 +0.58 61 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 26.92 +0.58 66 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 29.46 +0.62 72 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 31.91 +0.57 73 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 34.41 +0.57 76 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 36.91 +0.57 80 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 39.42 +0.57 84 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 41.91 +0.57 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 45 0 277 0
29JUN26 36.00 P 0.00 0.00 0.00 0.01 0.00 43 0 1,467 0
29JUN26 37.00 P 0.00 0.00 0.00 0.01 0.00 41 0 370 0
29JUN26 38.00 P 0.00 0.00 0.00 0.01 0.00 39 0 304 0
29JUN26 39.00 P 0.00 0.00 0.00 0.01 0.00 36 0 523 0
29JUN26 40.00 P 0.00 0.00 0.00 0.01 0.00 34 0 543 0
29JUN26 41.00 P 0.00 0.00 0.00 0.01 0.00 32 0 1,364 0
29JUN26 42.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 3,089 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.02 34 0 3,646 0
29JUN26 44.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 4,970 0
29JUN26 45.00 P 0.00 0.00 0.00 0.07 +0.02 32 0 4,909 0
29JUN26 46.00 P 0.00 0.00 0.00 0.10 +0.03 32 0 24,223 0
29JUN26 47.00 P 0.00 0.00 0.00 0.14 +0.04 31 0 3,181 0
29JUN26 48.00 P 0.00 0.00 0.00 0.19 +0.05 31 0 2,992 0
29JUN26 49.00 P 0.25 0.25 0.25 0.25 +0.05 30 10 2,039 +10
29JUN26 50.00 P 0.34 0.34 0.34 0.34 +0.05 30 1 28,003 +1
29JUN26 52.50 P 0.71 0.71 0.60 0.67 +0.07 29 736 7,859 +561
29JUN26 55.00 P 1.20 1.27 1.14 1.20 +0.11 28 5,071 13,101 +1,185
29JUN26 57.50 P 2.12 2.16 1.99 2.02 +0.12 27 1,523 11,386 +1,302
29JUN26 60.00 P 3.28 3.28 3.28 3.22 +0.19 26 30 13,686 +8
29JUN26 62.50 P 0.00 0.00 0.00 4.87 +0.36 26 0 11,475 0
29JUN26 65.00 P 0.00 0.00 0.00 6.90 +0.58 27 0 9,175 0
29JUN26 67.50 P 0.00 0.00 0.00 8.78 +0.18 22 0 2,304 0
29JUN26 70.00 P 12.00 12.00 12.00 11.35 +0.50 28 2 4,237 -2
29JUN26 72.50 P 0.00 0.00 0.00 13.72 +0.53 28 0 915 0
29JUN26 75.00 P 0.00 0.00 0.00 16.16 +0.57 29 0 190 0
29JUN26 77.50 P 0.00 0.00 0.00 18.61 +0.58 29 0 235 0
29JUN26 80.00 P 0.00 0.00 0.00 21.07 +0.59 25 0 220 0
29JUN26 82.50 P 0.00 0.00 0.00 23.54 +0.61 0 0 30 0
29JUN26 85.00 P 0.00 0.00 0.00 26.02 +0.59 0 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 28.51 +0.60 0 0 37 0
29JUN26 90.00 P 0.00 0.00 0.00 30.96 +0.61 0 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 33.49 +0.60 0 0 30 0
29JUN26 95.00 P 0.00 0.00 0.00 35.98 +0.60 0 0 121 0
29JUN26 97.50 P 0.00 0.00 0.00 38.43 +0.55 0 0 0 0
29JUN26 100.00 P 41.00 41.00 41.00 40.96 +0.60 0 1 31 +1
29JUN26 102.50 P 0.00 0.00 0.00 43.41 +0.61 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.05 +0.02 31 0 40 0
30JUL26 43.00 P 0.00 0.00 0.00 0.07 +0.02 30 0 8 0
30JUL26 44.00 P 0.00 0.00 0.00 0.10 +0.03 30 0 306 0
30JUL26 45.00 P 0.00 0.00 0.00 0.14 +0.04 30 0 828 0
30JUL26 46.00 P 0.00 0.00 0.00 0.19 +0.05 30 0 1,205 0
30JUL26 47.00 P 0.00 0.00 0.00 0.26 +0.06 30 0 1,005 0
30JUL26 48.00 P 0.42 0.42 0.38 0.35 +0.08 30 32 407 +30
30JUL26 49.00 P 0.52 0.52 0.47 0.44 +0.07 29 250 781 +190
30JUL26 50.00 P 0.61 0.61 0.57 0.55 +0.05 29 270 473 +109
30JUL26 52.50 P 1.02 1.06 0.96 0.99 +0.06 28 1,218 2,493 +1,157
30JUL26 55.00 P 1.62 1.74 1.59 1.64 +0.11 27 1,266 3,703 +1,229
30JUL26 57.50 P 2.51 2.69 2.48 2.55 +0.14 27 1,773 5,594 +1,571
30JUL26 60.00 P 3.88 3.88 3.80 3.81 +0.21 27 94 3,633 +87
30JUL26 62.50 P 5.49 5.49 5.49 5.38 +0.30 26 1 242 +1
30JUL26 65.00 P 0.00 0.00 0.00 7.28 +0.50 27 0 1,661 0
30JUL26 67.50 P 0.00 0.00 0.00 9.41 +0.43 28 0 3,120 0
30JUL26 70.00 P 0.00 0.00 0.00 11.60 +0.47 29 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.01 +0.66 31 0 30 0
30JUL26 75.00 P 0.00 0.00 0.00 16.24 +0.54 29 0 30 0
30JUL26 77.50 P 0.00 0.00 0.00 18.65 +0.56 28 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 21.09 +0.57 27 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 23.56 +0.58 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 26.02 +0.58 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 28.51 +0.59 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 31.00 +0.59 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 33.49 +0.60 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.04 30 0 3,073 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 1,513 0
29SEP26 41.00 P 0.00 0.00 0.00 0.12 -0.05 30 0 902 0
29SEP26 42.00 P 0.00 0.00 0.00 0.16 -0.06 29 0 1,788 0
29SEP26 43.00 P 0.00 0.00 0.00 0.22 -0.07 30 0 1,467 0
29SEP26 44.00 P 0.50 0.50 0.50 0.29 -0.07 30 2 682 0
29SEP26 45.00 P 0.00 0.00 0.00 0.39 -0.08 30 0 4,956 0
29SEP26 46.00 P 0.72 0.72 0.72 0.49 -0.08 30 170 1,250 +170
29SEP26 47.00 P 0.00 0.00 0.00 0.63 -0.09 30 0 1,012 0
29SEP26 48.00 P 0.99 0.99 0.94 0.78 -0.08 30 60 1,817 +40
29SEP26 49.00 P 1.17 1.17 1.11 0.97 -0.08 30 80 2,254 +20
29SEP26 50.00 P 1.38 1.38 1.30 1.18 -0.07 30 120 24,514 +80
29SEP26 52.50 P 2.02 2.02 1.91 1.86 -0.02 30 591 6,806 +142
29SEP26 55.00 P 2.87 2.87 2.75 2.76 +0.10 30 445 14,461 +325
29SEP26 57.50 P 3.96 3.96 3.86 3.88 +0.19 30 125 8,619 +43
29SEP26 60.00 P 5.21 5.36 5.21 5.22 +0.27 31 45 11,480 +15
29SEP26 62.50 P 6.94 6.94 6.94 6.78 +0.35 31 1 11,584 0
29SEP26 65.00 P 0.00 0.00 0.00 8.64 +0.47 32 0 13,501 0
29SEP26 67.50 P 0.00 0.00 0.00 10.35 +0.44 31 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 12.77 +0.58 35 0 6,001 0
29SEP26 72.50 P 0.00 0.00 0.00 14.95 +0.61 36 0 1,098 0
29SEP26 75.00 P 0.00 0.00 0.00 17.21 +0.69 37 0 398 0
29SEP26 77.50 P 0.00 0.00 0.00 19.52 +0.71 38 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 21.88 +0.68 39 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 24.24 +0.67 40 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 26.53 +0.56 40 0 2 0
29SEP26 87.50 P 0.00 0.00 0.00 28.95 +0.57 41 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 31.37 +0.57 41 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 33.92 +0.68 45 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 36.28 +0.61 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 38.67 +0.56 42 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.13 +0.56 43 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 43.56 +0.55 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.31 -0.02 29 0 800 0
30DEC26 42.00 P 0.76 0.76 0.76 0.39 -0.02 29 2 85 +2
30DEC26 43.00 P 0.85 0.85 0.85 0.48 -0.03 28 1 106 +1
30DEC26 44.00 P 0.00 0.00 0.00 0.61 -0.02 29 0 727 0
30DEC26 45.00 P 0.00 0.00 0.00 0.77 -0.02 29 0 525 0
30DEC26 46.00 P 0.00 0.00 0.00 0.92 -0.02 29 0 198 0
30DEC26 47.00 P 0.00 0.00 0.00 1.13 -0.01 29 0 443 0
30DEC26 48.00 P 0.00 0.00 0.00 1.34 0.00 29 0 5,753 0
30DEC26 49.00 P 1.86 1.86 1.86 1.59 +0.01 29 3 1,406 +3
30DEC26 50.00 P 0.00 0.00 0.00 1.86 +0.01 29 0 3,544 0
30DEC26 52.50 P 0.00 0.00 0.00 2.67 +0.04 29 0 7,691 0
30DEC26 55.00 P 3.92 3.92 3.92 3.67 +0.08 30 10 4,695 +10
30DEC26 57.50 P 0.00 0.00 0.00 4.86 +0.13 30 0 3,247 0
30DEC26 60.00 P 6.33 6.33 6.33 6.24 +0.19 30 2 2,227 0
30DEC26 62.50 P 0.00 0.00 0.00 7.78 +0.25 31 3,500 5,118 +1,990
30DEC26 65.00 P 9.60 9.60 9.60 9.52 +0.31 31 10 6,154 +10
30DEC26 67.50 P 0.00 0.00 0.00 11.50 +0.36 32 0 2,531 0
30DEC26 70.00 P 0.00 0.00 0.00 13.55 +0.51 33 0 1,869 0
30DEC26 72.50 P 0.00 0.00 0.00 15.65 +0.53 34 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 17.80 +0.56 35 0 1,066 0
30DEC26 77.50 P 0.00 0.00 0.00 20.02 +0.60 36 0 1,840 0
30DEC26 80.00 P 0.00 0.00 0.00 22.29 +0.62 36 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 24.60 +0.64 37 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 26.95 +0.66 38 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 29.32 +0.73 39 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 31.71 +0.68 40 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 33.98 +0.55 39 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 36.40 +0.61 39 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 38.83 +0.56 40 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 41.25 +0.56 40 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.70 +0.58 40 0 0 0
30MAR27 41.00 P 1.02 1.02 1.02 0.58 -0.08 29 3 227 +2
30MAR27 42.00 P 0.00 0.00 0.00 0.71 -0.06 29 0 11 0
30MAR27 43.00 P 0.00 0.00 0.00 0.86 -0.08 29 0 74 0
30MAR27 44.00 P 0.00 0.00 0.00 1.02 -0.08 29 0 57 0
30MAR27 45.00 P 0.00 0.00 0.00 1.22 -0.08 29 0 87 0
30MAR27 46.00 P 0.00 0.00 0.00 1.44 -0.07 29 0 24 0
30MAR27 47.00 P 0.00 0.00 0.00 1.67 -0.06 29 0 55 0
30MAR27 48.00 P 0.00 0.00 0.00 1.94 -0.06 29 0 123 0
30MAR27 49.00 P 0.00 0.00 0.00 2.22 -0.05 30 0 2,040 0
30MAR27 50.00 P 0.00 0.00 0.00 2.54 -0.02 30 0 827 0
30MAR27 52.50 P 0.00 0.00 0.00 3.42 +0.01 30 0 790 0
30MAR27 55.00 P 4.76 4.76 4.76 4.50 +0.06 30 90 1,003 0
30MAR27 57.50 P 5.94 5.94 5.86 5.74 +0.15 30 142 1,120 +85
30MAR27 60.00 P 7.21 7.23 7.19 7.13 +0.24 31 220 5,781 +20
30MAR27 62.50 P 0.00 0.00 0.00 8.65 +0.28 31 0 409 0
30MAR27 65.00 P 0.00 0.00 0.00 10.35 +0.46 31 0 230 0
30MAR27 67.50 P 0.00 0.00 0.00 12.26 +0.42 32 0 52 0
30MAR27 70.00 P 0.00 0.00 0.00 14.22 +0.47 33 0 26 0
30MAR27 72.50 P 0.00 0.00 0.00 16.14 +0.44 33 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 18.31 +0.67 34 0 4 0
30MAR27 77.50 P 0.00 0.00 0.00 20.45 +0.55 34 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.66 +0.59 35 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 24.82 +0.52 35 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.21 +0.63 36 0 4 0
30MAR27 87.50 P 0.00 0.00 0.00 29.53 +0.65 36 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 31.86 +0.64 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 34.25 +0.67 38 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 36.64 +0.67 38 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 38.90 +0.54 37 0 0 0
TOTAL PUT 24,549 467,292 +13,454
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$ 11.10
29APR26 5.00 C 0.00 0.00 0.00 6.10 +0.45 0 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 5.85 +0.45 0 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 5.60 +0.45 0 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 5.35 +0.45 0 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 5.10 +0.45 0 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 4.85 +0.45 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.60 +0.45 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 4.35 +0.45 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 4.10 +0.45 0 0 30 0
29APR26 7.25 C 0.00 0.00 0.00 3.85 +0.45 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.60 +0.45 0 0 30 0
29APR26 7.75 C 0.00 0.00 0.00 3.35 +0.45 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 3.10 +0.45 0 0 151 0
29APR26 8.25 C 0.00 0.00 0.00 2.85 +0.45 0 0 152 0
29APR26 8.50 C 0.00 0.00 0.00 2.60 +0.45 0 0 60 0
29APR26 8.75 C 0.00 0.00 0.00 2.35 +0.45 0 0 128 0
29APR26 9.00 C 1.93 1.93 1.93 2.10 +0.45 0 12 1,075 0
29APR26 9.25 C 0.00 0.00 0.00 1.85 +0.45 0 0 1,424 0
29APR26 9.50 C 0.00 0.00 0.00 1.60 +0.45 0 0 1,927 0
29APR26 9.75 C 0.00 0.00 0.00 1.35 +0.44 0 0 1,110 0
29APR26 10.00 C 0.79 0.79 0.79 1.11 +0.43 42 10 742 0
29APR26 10.50 C 0.36 0.61 0.36 0.61 +0.34 25 86 4,350 -86
29APR26 11.00 C 0.15 0.24 0.15 0.24 +0.17 32 693 3,089 +118
29APR26 11.50 C 0.03 0.07 0.03 0.07 +0.06 36 117 1,492 -75
29APR26 12.00 C 0.02 0.02 0.02 0.01 0.00 35 201 1,433 -50
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,717 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,112 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 76 0 910 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 87 0 558 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 98 0 12 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 108 0 12 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 128 0 52 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 137 0 22 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 5.11 +0.45 0 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 4.86 +0.45 0 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 4.60 +0.43 0 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 4.36 +0.44 0 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 4.10 +0.43 0 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.87 +0.45 56 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.61 +0.44 0 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 3.35 +0.43 0 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 3.12 +0.46 41 0 30 0
28MAY26 8.25 C 0.00 0.00 0.00 2.87 +0.45 36 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.62 +0.45 31 0 87 0
28MAY26 8.75 C 0.00 0.00 0.00 2.40 +0.47 47 0 301 0
28MAY26 9.00 C 0.00 0.00 0.00 2.13 +0.44 34 0 4,512 0
28MAY26 9.25 C 0.00 0.00 0.00 1.89 +0.43 34 0 1,647 0
28MAY26 9.50 C 0.00 0.00 0.00 1.64 +0.41 30 0 1,071 0
28MAY26 9.75 C 0.00 0.00 0.00 1.40 +0.38 28 0 645 0
28MAY26 10.00 C 1.06 1.06 1.06 1.17 +0.35 27 15 2,012 0
28MAY26 10.50 C 0.60 0.76 0.60 0.80 +0.30 31 25 2,076 +21
28MAY26 11.00 C 0.34 0.49 0.34 0.51 +0.22 32 208 8,499 -59
28MAY26 11.50 C 0.24 0.30 0.23 0.30 +0.16 33 124 6,475 +86
28MAY26 12.00 C 0.17 0.18 0.17 0.16 +0.09 33 397 1,563 +268
28MAY26 12.50 C 0.06 0.11 0.06 0.08 +0.05 33 75 1,037 +75
28MAY26 13.00 C 0.06 0.06 0.06 0.04 +0.03 34 10 1,114 0
28MAY26 13.50 C 0.00 0.00 0.00 0.02 +0.01 35 0 609 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 36 0 362 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 40 0 260 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 100 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 6.72 +0.45 95 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 6.62 +0.45 91 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 6.50 +0.43 0 0 60 0
29JUN26 4.70 C 0.00 0.00 0.00 6.42 +0.45 85 0 60 0
29JUN26 4.80 C 0.00 0.00 0.00 6.32 +0.45 82 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 6.22 +0.45 79 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.10 +0.43 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.87 +0.45 68 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.62 +0.45 57 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 5.37 +0.45 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.11 +0.44 0 0 1,421 0
29JUN26 6.25 C 0.00 0.00 0.00 4.87 +0.45 0 0 97 0
29JUN26 6.50 C 0.00 0.00 0.00 4.61 +0.44 0 0 571 0
29JUN26 6.75 C 0.00 0.00 0.00 4.36 +0.44 0 0 135 0
29JUN26 7.00 C 0.00 0.00 0.00 4.10 +0.43 0 0 646 0
29JUN26 7.25 C 0.00 0.00 0.00 3.87 +0.45 0 0 1,765 0
29JUN26 7.50 C 0.00 0.00 0.00 3.62 +0.44 0 0 6,771 0
29JUN26 7.75 C 0.00 0.00 0.00 3.36 +0.43 0 0 6,036 0
29JUN26 8.00 C 0.00 0.00 0.00 3.12 +0.43 0 0 1,584 0
29JUN26 8.25 C 0.00 0.00 0.00 2.91 +0.49 45 0 543 0
29JUN26 8.50 C 0.00 0.00 0.00 2.63 +0.45 0 0 1,716 0
29JUN26 8.75 C 0.00 0.00 0.00 2.40 +0.44 34 0 3,292 0
29JUN26 9.00 C 1.99 1.99 1.99 2.15 +0.42 31 24 7,364 0
29JUN26 9.25 C 0.00 0.00 0.00 1.91 +0.41 29 0 5,746 0
29JUN26 9.50 C 0.00 0.00 0.00 1.65 +0.36 23 0 2,651 0
29JUN26 9.75 C 0.00 0.00 0.00 1.44 +0.35 27 0 3,601 0
29JUN26 10.00 C 1.16 1.16 1.16 1.29 +0.38 33 5 6,276 0
29JUN26 10.50 C 0.69 0.86 0.69 0.92 +0.31 32 1,881 5,779 +1,521
29JUN26 11.00 C 0.59 0.62 0.59 0.63 +0.23 32 3,450 5,988 +2,717
29JUN26 11.50 C 0.32 0.40 0.32 0.43 +0.20 33 86 1,559 0
29JUN26 12.00 C 0.25 0.28 0.25 0.27 +0.14 33 119 1,357 +38
29JUN26 12.50 C 0.00 0.00 0.00 0.16 +0.09 33 0 600 0
29JUN26 13.00 C 0.15 0.15 0.15 0.10 +0.06 33 33 2,148 0
29JUN26 13.50 C 0.10 0.10 0.10 0.06 +0.04 34 90 697 +60
29JUN26 14.00 C 0.07 0.07 0.07 0.03 +0.02 33 30 600 +30
29JUN26 14.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 787 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 34 0 81 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 86 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 3.88 +0.45 42 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 3.63 +0.45 38 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 3.36 +0.43 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 3.13 +0.44 29 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.91 +0.49 40 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.63 +0.45 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.40 +0.44 31 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.17 +0.43 32 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.91 +0.38 27 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.69 +0.36 28 0 3 0
30JUL26 9.75 C 0.00 0.00 0.00 1.47 +0.33 28 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 1.29 +0.32 29 0 74 0
30JUL26 10.50 C 0.91 0.92 0.91 0.98 +0.29 31 390 1,267 +234
30JUL26 11.00 C 0.54 0.67 0.54 0.71 +0.23 32 121 1,139 +121
30JUL26 11.50 C 0.42 0.48 0.42 0.51 +0.19 32 111 123 +81
30JUL26 12.00 C 0.00 0.00 0.00 0.35 +0.15 32 0 792 0
30JUL26 12.50 C 0.00 0.00 0.00 0.23 +0.10 32 0 165 0
30JUL26 13.00 C 0.16 0.16 0.16 0.15 +0.07 32 30 172 +30
30JUL26 13.50 C 0.00 0.00 0.00 0.10 +0.05 32 0 270 0
30JUL26 14.00 C 0.00 0.00 0.00 0.06 +0.03 32 0 160 0
30JUL26 14.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 100 0
30JUL26 15.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 10 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
29SEP26 4.60 C 0.00 0.00 0.00 6.52 +0.45 70 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 6.42 +0.45 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 6.32 +0.45 66 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 6.22 +0.45 64 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 6.12 +0.45 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.87 +0.45 55 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.62 +0.45 47 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 5.37 +0.45 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 5.12 +0.45 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.87 +0.45 0 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 4.62 +0.45 0 0 8 0
29SEP26 6.75 C 0.00 0.00 0.00 4.37 +0.45 0 0 6 0
29SEP26 7.00 C 0.00 0.00 0.00 4.13 +0.45 40 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 3.88 +0.45 37 0 153 0
29SEP26 7.50 C 0.00 0.00 0.00 3.63 +0.45 33 0 2,028 0
29SEP26 7.75 C 0.00 0.00 0.00 3.39 +0.46 36 0 433 0
29SEP26 8.00 C 0.00 0.00 0.00 3.14 +0.45 33 0 2,906 0
29SEP26 8.25 C 0.00 0.00 0.00 2.91 +0.47 34 0 757 0
29SEP26 8.50 C 0.00 0.00 0.00 2.67 +0.48 33 0 3,538 0
29SEP26 8.75 C 0.00 0.00 0.00 2.41 +0.42 29 0 4,565 0
29SEP26 9.00 C 1.77 1.77 1.77 2.17 +0.38 27 6 6,877 0
29SEP26 9.25 C 0.00 0.00 0.00 1.97 +0.31 29 0 5,140 0
29SEP26 9.50 C 0.00 0.00 0.00 1.78 +0.29 30 0 1,602 0
29SEP26 9.75 C 0.00 0.00 0.00 1.61 +0.28 31 0 705 0
29SEP26 10.00 C 0.00 0.00 0.00 1.45 +0.30 32 0 2,695 0
29SEP26 10.50 C 1.03 1.07 1.03 1.16 +0.26 32 167 4,762 -107
29SEP26 11.00 C 0.81 0.81 0.81 0.92 +0.22 33 78 1,881 +78
29SEP26 11.50 C 0.61 0.61 0.61 0.72 +0.18 33 78 2,905 +76
29SEP26 12.00 C 0.00 0.00 0.00 0.56 +0.15 33 0 575 0
29SEP26 12.50 C 0.00 0.00 0.00 0.43 +0.12 33 0 162 0
29SEP26 13.00 C 0.00 0.00 0.00 0.33 +0.10 33 0 85 0
29SEP26 13.50 C 0.21 0.21 0.21 0.26 +0.08 34 22 188 0
29SEP26 14.00 C 0.00 0.00 0.00 0.20 +0.07 34 0 420 0
29SEP26 14.50 C 0.00 0.00 0.00 0.15 +0.05 34 0 50 0
29SEP26 15.00 C 0.00 0.00 0.00 0.11 +0.04 34 0 560 0
29SEP26 15.50 C 0.00 0.00 0.00 0.08 +0.03 34 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 45 0
29SEP26 16.50 C 0.00 0.00 0.00 0.04 +0.01 34 0 75 0
29SEP26 17.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 6.12 +0.45 53 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 5.87 +0.45 48 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 5.62 +0.45 42 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 5.37 +0.45 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 5.12 +0.45 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.87 +0.45 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.62 +0.45 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 4.37 +0.42 0 0 2,550 0
30DEC26 7.00 C 0.00 0.00 0.00 4.13 +0.45 34 0 2,500 0
30DEC26 7.25 C 0.00 0.00 0.00 3.88 +0.45 31 0 2,500 0
30DEC26 7.50 C 0.00 0.00 0.00 3.64 +0.46 32 0 2,510 0
30DEC26 7.75 C 0.00 0.00 0.00 3.39 +0.46 30 0 55 0
30DEC26 8.00 C 0.00 0.00 0.00 3.14 +0.45 27 0 76 0
30DEC26 8.25 C 0.00 0.00 0.00 2.95 +0.49 32 0 56 0
30DEC26 8.50 C 0.00 0.00 0.00 2.67 +0.41 27 0 135 0
30DEC26 8.75 C 0.00 0.00 0.00 2.45 +0.37 27 0 328 0
30DEC26 9.00 C 0.00 0.00 0.00 2.27 +0.31 29 0 554 0
30DEC26 9.25 C 0.00 0.00 0.00 2.09 +0.30 29 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 1.93 +0.29 30 0 865 0
30DEC26 9.75 C 0.00 0.00 0.00 1.77 +0.28 30 0 486 0
30DEC26 10.00 C 1.34 1.34 1.34 1.62 +0.30 30 5 4,355 +5
30DEC26 10.50 C 1.15 1.15 1.15 1.36 +0.28 31 4 2,574 0
30DEC26 11.00 C 0.00 0.00 0.00 1.13 +0.25 31 0 884 0
30DEC26 11.50 C 0.76 0.77 0.76 0.93 +0.22 31 30 895 0
30DEC26 12.00 C 0.00 0.00 0.00 0.76 +0.19 31 0 628 0
30DEC26 12.50 C 0.00 0.00 0.00 0.62 +0.16 31 0 225 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 +0.14 31 0 618 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 +0.11 32 0 50 0
30DEC26 14.00 C 0.00 0.00 0.00 0.34 +0.10 32 0 31 0
30DEC26 14.50 C 0.00 0.00 0.00 0.27 +0.08 32 0 30 0
30DEC26 15.00 C 0.20 0.20 0.20 0.22 +0.08 33 10 302 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 +0.06 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 +0.05 33 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 +0.04 33 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 +0.04 33 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 4.62 +0.44 0 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 4.38 +0.43 32 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 4.13 +0.44 30 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 3.89 +0.46 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.66 +0.48 31 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 3.43 +0.50 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 3.22 +0.50 31 0 2,550 0
30MAR27 8.25 C 0.00 0.00 0.00 2.95 +0.42 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.73 +0.37 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.55 +0.37 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.37 +0.28 28 0 20 0
30MAR27 9.25 C 0.00 0.00 0.00 2.21 +0.28 28 0 20 0
30MAR27 9.50 C 0.00 0.00 0.00 2.05 +0.27 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.91 +0.32 29 0 33 0
30MAR27 10.00 C 0.00 0.00 0.00 1.77 +0.30 29 0 1,091 0
30MAR27 10.50 C 0.00 0.00 0.00 1.51 +0.27 29 0 1,385 0
30MAR27 11.00 C 0.00 0.00 0.00 1.28 +0.25 30 0 1,079 0
30MAR27 11.50 C 0.00 0.00 0.00 1.08 +0.22 30 0 101 0
30MAR27 12.00 C 0.00 0.00 0.00 0.91 +0.19 30 0 708 0
30MAR27 12.50 C 0.00 0.00 0.00 0.77 +0.18 30 0 2,140 0
30MAR27 13.00 C 0.00 0.00 0.00 0.63 +0.14 30 0 221 0
30MAR27 13.50 C 0.00 0.00 0.00 0.53 +0.12 30 0 270 0
30MAR27 14.00 C 0.00 0.00 0.00 0.46 +0.12 31 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.38 +0.10 31 0 30 0
30MAR27 15.00 C 0.00 0.00 0.00 0.32 +0.09 31 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.26 +0.08 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.21 +0.06 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.17 +0.05 31 0 2 0
30MAR27 17.00 C 0.00 0.00 0.00 0.14 +0.04 31 0 0 0
TOTAL CALL 8,743 205,136 +5,182
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 273 0 0 0
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 258 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 243 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 229 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 0.01 0.00 216 0 31 0
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 203 0 132 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 190 0 675 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 178 0 2,715 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 166 0 2,568 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 155 0 103 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 143 0 585 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 133 0 1,134 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 122 0 2,977 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 112 0 1,432 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 103 0 1,294 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 93 0 1,115 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 83 0 633 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 74 0 735 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 1,026 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 830 0
29APR26 10.00 P 0.01 0.01 0.01 0.01 -0.01 46 31 2,608 -31
29APR26 10.50 P 0.10 0.10 0.03 0.03 -0.10 37 259 2,747 -42
29APR26 11.00 P 0.37 0.37 0.16 0.15 -0.28 35 254 2,451 +1
29APR26 11.50 P 0.00 0.00 0.00 0.47 -0.41 37 0 538 0
29APR26 12.00 P 0.00 0.00 0.00 0.93 -0.46 47 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 1.40 -0.51 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 1.93 -0.49 80 0 30 0
29APR26 13.50 P 0.00 0.00 0.00 2.42 -0.49 88 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 2.92 -0.49 101 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.43 -0.46 120 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 3.96 -0.45 150 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.44 -0.47 151 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 4.99 -0.41 189 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 5.44 -0.47 173 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 5.92 -0.50 165 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 0.01 0.00 79 0 120 0
28MAY26 6.75 P 0.00 0.00 0.00 0.01 0.00 74 0 24 0
28MAY26 7.00 P 0.00 0.00 0.00 0.01 0.00 69 0 572 0
28MAY26 7.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 247 0
28MAY26 7.75 P 0.00 0.00 0.00 0.01 0.00 55 0 213 0
28MAY26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 111 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 47 0 410 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 43 0 1,192 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1,350 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 4,901 0
28MAY26 9.25 P 0.00 0.00 0.00 0.02 -0.02 35 0 1,147 0
28MAY26 9.50 P 0.05 0.05 0.04 0.03 -0.03 33 70 2,560 +45
28MAY26 9.75 P 0.08 0.08 0.06 0.05 -0.05 33 258 1,865 -228
28MAY26 10.00 P 0.12 0.12 0.08 0.09 -0.06 34 92 2,122 0
28MAY26 10.50 P 0.29 0.29 0.19 0.20 -0.14 33 275 2,889 +30
28MAY26 11.00 P 0.53 0.53 0.40 0.40 -0.23 33 351 907 +11
28MAY26 11.50 P 0.71 0.71 0.71 0.70 -0.30 34 102 520 0
28MAY26 12.00 P 0.00 0.00 0.00 1.07 -0.37 36 0 10 0
28MAY26 12.50 P 0.00 0.00 0.00 1.50 -0.42 38 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 1.98 -0.44 43 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 2.47 -0.44 49 0 16 0
28MAY26 14.00 P 0.00 0.00 0.00 2.94 -0.47 50 0 103 0
28MAY26 14.50 P 0.00 0.00 0.00 3.49 -0.41 65 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 3.96 -0.48 65 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 4.44 -0.47 66 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 4.99 -0.45 81 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 5.44 -0.47 75 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.99 -0.43 91 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.01 0.00 92 0 151 0
29JUN26 4.50 P 0.00 0.00 0.00 0.01 0.00 90 0 286 0
29JUN26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 64 0
29JUN26 4.70 P 0.00 0.00 0.00 0.01 0.00 85 0 52 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 80 0 300 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 75 0 264 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 71 0 150 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 67 0 698 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 62 0 523 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 58 0 847 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 3,284 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 11,951 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 47 0 7,262 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 44 0 6,343 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 41 0 7,549 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 37 0 6,051 0
29JUN26 8.00 P 0.03 0.03 0.03 0.01 0.00 34 20 6,816 0
29JUN26 8.25 P 0.03 0.03 0.03 0.02 0.00 35 60 3,179 0
29JUN26 8.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 6,527 0
29JUN26 8.75 P 0.00 0.00 0.00 0.04 -0.02 33 0 1,833 0
29JUN26 9.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 3,609 0
29JUN26 9.25 P 0.10 0.10 0.09 0.09 -0.04 32 256 1,254 +255
29JUN26 9.50 P 0.13 0.13 0.13 0.13 -0.06 32 30 2,338 +30
29JUN26 9.75 P 0.22 0.22 0.17 0.18 -0.08 32 60 2,598 0
29JUN26 10.00 P 0.32 0.32 0.28 0.24 -0.12 32 182 1,840 0
29JUN26 10.50 P 0.55 0.55 0.44 0.43 -0.17 32 268 1,214 +91
29JUN26 11.00 P 0.71 0.71 0.69 0.69 -0.23 33 1,640 2,752 +1,640
29JUN26 11.50 P 1.04 1.05 1.03 1.02 -0.29 34 264 1,141 +264
29JUN26 12.00 P 0.00 0.00 0.00 1.40 -0.29 35 0 115 0
29JUN26 12.50 P 0.00 0.00 0.00 1.82 -0.38 36 0 90 0
29JUN26 13.00 P 0.00 0.00 0.00 2.25 -0.44 36 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 2.74 -0.43 41 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.21 -0.44 42 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 3.75 -0.39 51 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.19 -0.44 48 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 4.66 -0.46 46 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 5.13 -0.48 40 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 5.66 -0.44 53 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 6.15 -0.45 54 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 36 0 300 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 34 0 600 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 -0.03 32 0 20 0
30JUL26 8.75 P 0.00 0.00 0.00 0.08 -0.03 33 0 165 0
30JUL26 9.00 P 0.12 0.12 0.11 0.11 -0.04 32 210 535 +142
30JUL26 9.25 P 0.00 0.00 0.00 0.15 -0.05 32 0 104 0
30JUL26 9.50 P 0.20 0.20 0.20 0.20 -0.07 32 30 88 0
30JUL26 9.75 P 0.00 0.00 0.00 0.26 -0.10 32 0 44 0
30JUL26 10.00 P 0.34 0.34 0.34 0.34 -0.11 32 531 556 +498
30JUL26 10.50 P 0.54 0.54 0.54 0.53 -0.17 32 78 300 +78
30JUL26 11.00 P 0.81 0.81 0.81 0.79 -0.22 32 78 441 +78
30JUL26 11.50 P 0.00 0.00 0.00 1.11 -0.29 33 0 60 0
30JUL26 12.00 P 0.00 0.00 0.00 1.48 -0.27 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 1.89 -0.36 35 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.33 -0.39 36 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 2.79 -0.41 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.27 -0.40 41 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.75 -0.40 43 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.24 -0.40 46 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.72 -0.41 47 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.15 -0.46 40 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.68 -0.43 49 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.15 -0.45 46 0 0 0
29SEP26 4.60 P 0.01 0.01 0.01 0.01 0.00 57 200 230 +200
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 54 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 46 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 43 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 503 0
29SEP26 6.50 P 0.03 0.03 0.03 0.01 0.00 36 75 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 78 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 2,524 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.02 34 0 941 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 -0.02 34 0 5,348 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 -0.03 34 0 568 0
29SEP26 8.00 P 0.00 0.00 0.00 0.08 -0.04 34 0 1,749 0
29SEP26 8.25 P 0.00 0.00 0.00 0.11 -0.05 34 0 1,843 0
29SEP26 8.50 P 0.17 0.17 0.17 0.15 -0.06 34 50 7,457 -9
29SEP26 8.75 P 0.00 0.00 0.00 0.19 -0.07 34 0 4,819 0
29SEP26 9.00 P 0.25 0.25 0.25 0.24 -0.09 34 60 880 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 -0.10 34 0 593 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 -0.12 34 0 1,012 0
29SEP26 9.75 P 0.50 0.50 0.50 0.47 -0.14 34 3 2,033 0
29SEP26 10.00 P 0.59 0.59 0.59 0.56 -0.16 34 78 2,049 0
29SEP26 10.50 P 0.82 0.83 0.82 0.78 -0.20 34 740 2,525 -162
29SEP26 11.00 P 0.00 0.00 0.00 1.05 -0.24 35 0 1,770 0
29SEP26 11.50 P 0.00 0.00 0.00 1.36 -0.27 35 0 499 0
29SEP26 12.00 P 1.80 1.80 1.80 1.70 -0.31 35 45 182 +45
29SEP26 12.50 P 0.00 0.00 0.00 2.08 -0.34 36 0 90 0
29SEP26 13.00 P 0.00 0.00 0.00 2.49 -0.36 37 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 2.92 -0.39 38 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.37 -0.41 39 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 3.84 -0.42 41 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 4.32 -0.43 43 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.81 -0.44 45 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 5.31 -0.44 48 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.81 -0.45 51 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.31 -0.46 53 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 90 0
30DEC26 6.25 P 0.00 0.00 0.00 0.01 -0.01 30 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 34 0 34 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 -0.01 33 0 424 0
30DEC26 7.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 346 0
30DEC26 7.25 P 0.00 0.00 0.00 0.07 -0.02 33 0 673 0
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.02 32 0 100 0
30DEC26 7.75 P 0.00 0.00 0.00 0.12 -0.03 33 0 52 0
30DEC26 8.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 1,960 0
30DEC26 8.25 P 0.00 0.00 0.00 0.19 -0.05 32 0 281 0
30DEC26 8.50 P 0.00 0.00 0.00 0.24 -0.06 32 0 308 0
30DEC26 8.75 P 0.34 0.34 0.34 0.30 -0.07 33 100 1,252 +100
30DEC26 9.00 P 0.41 0.41 0.39 0.36 -0.09 32 3 3,209 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 -0.10 33 0 702 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 -0.12 32 0 1,207 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 -0.13 33 0 514 0
30DEC26 10.00 P 0.00 0.00 0.00 0.72 -0.14 33 0 70 0
30DEC26 10.50 P 0.00 0.00 0.00 0.95 -0.17 33 0 144 0
30DEC26 11.00 P 1.36 1.36 1.28 1.22 -0.20 33 25 637 0
30DEC26 11.50 P 0.00 0.00 0.00 1.52 -0.24 33 0 699 0
30DEC26 12.00 P 0.00 0.00 0.00 1.85 -0.28 33 0 30 0
30DEC26 12.50 P 0.00 0.00 0.00 2.22 -0.30 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 2.61 -0.33 35 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.02 -0.35 35 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.46 -0.37 36 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.91 -0.39 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.37 -0.41 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.85 -0.42 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.34 -0.43 41 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.83 -0.44 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.33 -0.45 45 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 181 0
30MAR27 6.75 P 0.00 0.00 0.00 0.06 -0.01 31 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.08 -0.02 31 0 70 0
30MAR27 7.25 P 0.00 0.00 0.00 0.10 -0.03 31 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 0.13 -0.03 31 0 89 0
30MAR27 7.75 P 0.00 0.00 0.00 0.16 -0.05 31 0 32 0
30MAR27 8.00 P 0.25 0.25 0.25 0.20 -0.06 31 2 73 0
30MAR27 8.25 P 0.00 0.00 0.00 0.26 -0.06 31 0 136 0
30MAR27 8.50 P 0.00 0.00 0.00 0.31 -0.07 31 0 65 0
30MAR27 8.75 P 0.00 0.00 0.00 0.38 -0.08 31 0 1,176 0
30MAR27 9.00 P 0.00 0.00 0.00 0.44 -0.10 31 0 77 0
30MAR27 9.25 P 0.00 0.00 0.00 0.53 -0.10 31 0 652 0
30MAR27 9.50 P 0.00 0.00 0.00 0.61 -0.13 31 0 62 0
30MAR27 9.75 P 0.00 0.00 0.00 0.71 -0.13 31 0 85 0
30MAR27 10.00 P 0.00 0.00 0.00 0.82 -0.15 31 0 3,063 0
30MAR27 10.50 P 1.16 1.16 1.16 1.06 -0.17 31 1 1,329 +1
30MAR27 11.00 P 0.00 0.00 0.00 1.32 -0.21 31 0 900 0
30MAR27 11.50 P 0.00 0.00 0.00 1.62 -0.24 32 0 90 0
30MAR27 12.00 P 0.00 0.00 0.00 1.96 -0.26 32 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 2.31 -0.29 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.69 -0.32 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.10 -0.34 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.52 -0.36 34 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.96 -0.38 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.42 -0.39 36 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.88 -0.41 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.36 -0.43 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.85 -0.43 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.34 -0.44 41 0 47 0
TOTAL PUT 6,781 193,368 +3,037
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$ 62.10
29APR26 46.00 C 0.00 0.00 0.00 16.23 -4.14 127 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 15.20 -4.21 113 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 14.15 -4.22 91 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 13.28 -4.16 111 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 12.12 -4.25 52 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 9.63 -4.24 53 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 7.19 -4.53 54 0 1 0
29APR26 57.50 C 0.00 0.00 0.00 5.04 -3.88 62 0 15 0
29APR26 60.00 C 3.21 3.23 3.21 3.09 -3.47 58 18 80 0
29APR26 62.50 C 2.20 2.20 1.25 1.63 -2.88 56 141 386 +121
29APR26 65.00 C 1.30 1.31 0.56 0.74 -2.00 56 669 1,640 -16
29APR26 67.50 C 0.61 0.62 0.29 0.28 -1.22 55 722 2,630 -400
29APR26 70.00 C 0.49 0.49 0.16 0.10 -0.61 56 677 6,242 +621
29APR26 72.50 C 0.14 0.14 0.10 0.03 -0.27 56 48 2,780 -21
29APR26 75.00 C 0.10 0.10 0.06 0.01 -0.10 58 172 2,037 -97
29APR26 77.50 C 0.05 0.05 0.05 0.01 -0.03 67 145 1,149 -111
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 75 0 6,457 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 83 0 1,124 0
29APR26 85.00 C 0.03 0.03 0.03 0.01 0.00 91 35 1,308 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 99 0 578 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 106 0 470 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 113 0 212 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 119 0 301 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 126 0 602 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 132 0 367 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 138 0 316 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 144 0 153 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 149 0 26 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 155 0 392 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 160 0 74 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 166 0 191 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 171 0 40 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 176 0 31 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 181 0 50 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 185 0 0 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 190 0 30 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 194 0 51 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 199 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 203 0 110 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 207 0 130 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 212 0 50 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 216 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 220 0 31 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 223 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 227 0 1 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 231 0 0 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 235 0 1 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 238 0 0 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 242 0 1 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 249 0 30 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 252 0 30 0
29APR26 170.00 C 0.00 0.00 0.00 0.01 0.00 255 0 30 0
28MAY26 46.00 C 0.00 0.00 0.00 16.27 -4.28 48 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 15.62 -3.97 65 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 14.52 -4.11 57 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 13.70 -4.19 60 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 12.61 -4.20 53 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 10.69 -3.78 58 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 8.79 -3.44 58 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 7.18 -3.04 59 0 13 0
28MAY26 60.00 C 5.79 5.79 5.79 5.65 -2.74 59 5 1,007 +5
28MAY26 62.50 C 5.34 5.34 3.98 4.43 -2.42 59 88 198 +70
28MAY26 65.00 C 4.05 4.05 3.01 3.40 -1.95 59 108 879 +99
28MAY26 67.50 C 2.89 2.93 2.44 2.54 -1.70 58 41 1,104 -13
28MAY26 70.00 C 2.45 2.45 1.69 1.92 -1.38 59 262 1,080 +142
28MAY26 72.50 C 1.70 1.72 1.41 1.40 -1.10 59 116 1,038 -42
28MAY26 75.00 C 1.19 1.25 1.06 1.01 -0.85 59 73 1,037 +19
28MAY26 77.50 C 1.01 1.02 0.82 0.72 -0.64 59 72 655 +16
28MAY26 80.00 C 0.79 0.79 0.57 0.50 -0.49 59 8 868 -8
28MAY26 82.50 C 0.00 0.00 0.00 0.35 -0.35 59 0 1,384 0
28MAY26 85.00 C 0.50 0.50 0.39 0.24 -0.26 59 78 502 -50
28MAY26 87.50 C 0.00 0.00 0.00 0.16 -0.19 58 0 240 0
28MAY26 90.00 C 0.00 0.00 0.00 0.11 -0.13 59 0 249 0
28MAY26 92.50 C 0.25 0.25 0.21 0.08 -0.08 59 15 314 0
28MAY26 95.00 C 0.00 0.00 0.00 0.05 -0.06 59 0 265 0
28MAY26 97.50 C 0.00 0.00 0.00 0.04 -0.04 60 0 175 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 -0.02 61 0 117 0
28MAY26 102.50 C 0.00 0.00 0.00 0.02 -0.02 61 0 150 0
29JUN26 46.00 C 0.00 0.00 0.00 17.06 -3.98 59 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.35 -3.78 62 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.26 -3.97 56 0 10 0
29JUN26 49.00 C 0.00 0.00 0.00 14.73 -3.61 61 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 13.60 -3.87 56 0 280 0
29JUN26 52.50 C 0.00 0.00 0.00 11.61 -3.75 54 0 60 0
29JUN26 55.00 C 0.00 0.00 0.00 9.73 -3.63 52 0 1 0
29JUN26 57.50 C 0.00 0.00 0.00 8.60 -3.17 57 0 20 0
29JUN26 60.00 C 7.68 7.68 7.68 7.18 -2.60 57 15 418 0
29JUN26 62.50 C 5.85 5.85 5.85 5.95 -2.37 56 15 676 +15
29JUN26 65.00 C 5.09 5.09 4.71 4.85 -2.19 56 116 656 +108
29JUN26 67.50 C 5.00 5.00 3.89 4.02 -1.85 56 181 3,982 +25
29JUN26 70.00 C 3.33 3.33 3.29 3.31 -1.59 57 61 577 -7
29JUN26 72.50 C 2.45 2.45 2.45 2.70 -1.39 57 1 669 +1
29JUN26 75.00 C 2.48 2.48 2.01 2.17 -1.17 57 157 6,870 +108
29JUN26 77.50 C 2.07 2.07 1.82 1.73 -0.98 57 72 573 +57
29JUN26 80.00 C 1.63 1.67 1.50 1.38 -0.81 57 16 7,787 +6
29JUN26 82.50 C 1.41 1.41 1.41 1.09 -0.67 57 120 946 0
29JUN26 85.00 C 1.00 1.00 1.00 0.86 -0.55 57 10 1,171 +10
29JUN26 87.50 C 0.00 0.00 0.00 0.67 -0.45 56 0 490 0
29JUN26 90.00 C 0.00 0.00 0.00 0.51 -0.37 56 0 2,411 0
29JUN26 92.50 C 0.00 0.00 0.00 0.40 -0.30 56 0 490 0
29JUN26 95.00 C 0.00 0.00 0.00 0.31 -0.22 56 0 353 0
29JUN26 97.50 C 0.00 0.00 0.00 0.24 -0.18 56 0 3,619 0
29JUN26 100.00 C 0.00 0.00 0.00 0.19 -0.14 56 0 521 0
29JUN26 102.50 C 0.37 0.37 0.37 0.15 -0.11 57 13 254 +13
29JUN26 105.00 C 0.00 0.00 0.00 0.11 -0.09 56 0 526 0
29JUN26 107.50 C 0.00 0.00 0.00 0.09 -0.07 57 0 520 0
29JUN26 110.00 C 0.00 0.00 0.00 0.07 -0.05 57 0 193 0
29JUN26 112.50 C 0.00 0.00 0.00 0.05 -0.05 56 0 95 0
29JUN26 115.00 C 0.00 0.00 0.00 0.04 -0.03 56 0 214 0
29JUN26 117.50 C 0.00 0.00 0.00 0.03 -0.03 56 0 24 0
29JUN26 120.00 C 0.00 0.00 0.00 0.02 -0.03 56 0 213 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 -0.03 53 0 130 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 81 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 135 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 58 0 357 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 59 0 53 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 66 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 61 0 17 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 63 0 242 0
29JUN26 142.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29JUN26 147.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29JUN26 152.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29JUN26 157.50 C 0.00 0.00 0.00 0.01 0.00 71 0 30 0
29JUN26 160.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
29JUN26 165.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 0.01 0.00 75 0 60 0
29JUN26 170.00 C 0.00 0.00 0.00 0.01 0.00 76 0 80 0
30JUL26 47.00 C 0.00 0.00 0.00 17.06 -3.67 60 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 15.86 -4.02 54 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 15.23 -3.80 56 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.39 -3.82 55 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.83 -3.42 57 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 11.05 -3.34 55 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 9.78 -2.79 57 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 8.44 -2.59 56 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 7.23 -2.49 56 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 6.19 -2.24 56 0 121 0
30JUL26 67.50 C 5.00 5.00 5.00 5.30 -2.00 56 1 164 0
30JUL26 70.00 C 0.00 0.00 0.00 4.52 -1.80 56 0 35 0
30JUL26 72.50 C 0.00 0.00 0.00 3.81 -1.63 56 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 3.21 -1.49 56 0 19 0
30JUL26 77.50 C 0.00 0.00 0.00 2.69 -1.33 56 0 1 0
30JUL26 80.00 C 0.00 0.00 0.00 2.25 -1.17 56 0 5 0
30JUL26 82.50 C 0.00 0.00 0.00 1.88 -1.02 56 0 15 0
30JUL26 85.00 C 0.00 0.00 0.00 1.56 -0.89 56 0 15 0
30JUL26 87.50 C 1.44 1.60 1.44 1.30 -0.76 56 18 18 +18
30JUL26 90.00 C 0.00 0.00 0.00 1.07 -0.67 55 0 53 0
30JUL26 92.50 C 0.00 0.00 0.00 0.86 -0.60 55 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.96 -3.87 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.46 -3.58 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.67 -3.62 59 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.76 -3.77 57 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 16.06 -3.80 56 0 10 0
29SEP26 52.50 C 0.00 0.00 0.00 14.41 -3.59 56 0 2 0
29SEP26 55.00 C 0.00 0.00 0.00 12.96 -3.36 56 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 11.57 -3.17 56 0 36 0
29SEP26 60.00 C 0.00 0.00 0.00 10.70 -2.85 58 0 202 0
29SEP26 62.50 C 0.00 0.00 0.00 9.58 -2.51 58 0 256 0
29SEP26 65.00 C 0.00 0.00 0.00 8.52 -2.34 58 0 256 0
29SEP26 67.50 C 0.00 0.00 0.00 7.56 -2.19 57 1 918 0
29SEP26 70.00 C 6.81 6.81 6.81 6.79 -1.99 58 2 3,473 0
29SEP26 72.50 C 0.00 0.00 0.00 6.07 -1.83 58 0 3,205 0
29SEP26 75.00 C 0.00 0.00 0.00 5.43 -1.69 58 0 4,059 0
29SEP26 77.50 C 0.00 0.00 0.00 4.81 -1.61 58 0 1,369 0
29SEP26 80.00 C 0.00 0.00 0.00 4.29 -1.45 58 0 4,845 0
29SEP26 82.50 C 0.00 0.00 0.00 3.80 -1.32 58 0 1,076 0
29SEP26 85.00 C 0.00 0.00 0.00 3.37 -1.20 58 0 902 0
29SEP26 87.50 C 0.00 0.00 0.00 2.98 -1.09 58 0 53 0
29SEP26 90.00 C 0.00 0.00 0.00 2.63 -0.99 58 0 403 0
29SEP26 92.50 C 0.00 0.00 0.00 2.33 -0.90 58 0 255 0
29SEP26 95.00 C 0.00 0.00 0.00 2.06 -0.81 58 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 1.82 -0.73 58 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 1.56 -0.71 57 0 2,194 0
29SEP26 102.50 C 0.00 0.00 0.00 1.38 -0.64 57 0 32 0
29SEP26 105.00 C 0.00 0.00 0.00 1.22 -0.52 57 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 1.07 -0.47 57 0 281 0
29SEP26 110.00 C 0.00 0.00 0.00 0.95 -0.42 57 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.84 -0.38 57 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.74 -0.34 57 0 147 0
29SEP26 117.50 C 0.00 0.00 0.00 0.65 -0.31 57 0 55 0
29SEP26 120.00 C 0.00 0.00 0.00 0.58 -0.27 57 0 1,603 0
29SEP26 122.50 C 0.00 0.00 0.00 0.53 -0.23 57 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 0.45 -0.22 57 400 805 +400
29SEP26 127.50 C 0.00 0.00 0.00 0.41 -0.19 57 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.36 -0.17 57 400 1,417 +400
30DEC26 46.00 C 0.00 0.00 0.00 20.88 -3.82 59 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 20.20 -3.78 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 19.54 -3.74 58 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 18.90 -3.68 58 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 18.56 -3.35 60 0 52 0
30DEC26 52.50 C 0.00 0.00 0.00 16.82 -3.48 58 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 15.47 -3.31 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 14.22 -3.14 57 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 13.39 -2.66 59 0 10 0
30DEC26 62.50 C 0.00 0.00 0.00 12.32 -2.51 59 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.33 -2.47 59 0 702 0
30DEC26 67.50 C 0.00 0.00 0.00 10.41 -2.37 59 0 2,700 0
30DEC26 70.00 C 0.00 0.00 0.00 9.61 -2.14 59 0 2,175 0
30DEC26 72.50 C 0.00 0.00 0.00 8.85 -2.03 59 0 473 0
30DEC26 75.00 C 8.80 8.80 8.80 8.16 -1.91 59 2 421 +2
30DEC26 77.50 C 0.00 0.00 0.00 7.49 -1.85 59 0 57 0
30DEC26 80.00 C 0.00 0.00 0.00 6.88 -1.78 59 0 302 0
30DEC26 82.50 C 0.00 0.00 0.00 6.31 -1.29 59 0 16 0
30DEC26 85.00 C 0.00 0.00 0.00 5.80 -1.65 59 0 32 0
30DEC26 87.50 C 0.00 0.00 0.00 5.32 -1.55 59 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 4.89 -1.46 59 0 46 0
30DEC26 92.50 C 0.00 0.00 0.00 4.49 -1.37 58 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 4.12 -1.29 58 0 151 0
30DEC26 97.50 C 0.00 0.00 0.00 3.79 -1.16 58 0 30 0
30DEC26 100.00 C 3.76 3.76 3.76 3.38 -1.23 58 5 17 +5
30DEC26 102.50 C 0.00 0.00 0.00 3.10 -1.15 58 0 34 0
30DEC26 105.00 C 0.00 0.00 0.00 2.85 -1.08 58 0 16 0
30DEC26 107.50 C 0.00 0.00 0.00 2.62 -1.01 58 0 61 0
30MAR27 46.00 C 0.00 0.00 0.00 22.50 -3.77 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 21.88 -3.70 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 21.27 -3.68 59 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 20.65 -3.63 59 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 20.07 -3.61 58 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 18.69 -3.74 58 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 17.43 -3.33 58 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 16.72 -2.88 60 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 15.12 -3.09 58 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.44 -2.61 59 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 13.49 -2.49 59 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 12.60 -2.45 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 11.77 -2.32 59 0 268 0
30MAR27 72.50 C 0.00 0.00 0.00 11.01 -2.21 59 0 87 0
30MAR27 75.00 C 0.00 0.00 0.00 10.30 -2.12 59 0 31 0
30MAR27 77.50 C 0.00 0.00 0.00 9.63 -2.04 59 0 60 0
30MAR27 80.00 C 0.00 0.00 0.00 9.00 -1.98 59 0 183 0
30MAR27 82.50 C 0.00 0.00 0.00 8.40 -1.93 59 0 38 0
30MAR27 85.00 C 0.00 0.00 0.00 7.85 -1.88 59 0 6 0
30MAR27 87.50 C 0.00 0.00 0.00 7.33 -1.80 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 6.85 -1.71 59 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 6.41 -1.63 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 5.99 -1.38 59 0 8 0
30MAR27 97.50 C 0.00 0.00 0.00 5.60 -1.37 58 0 1 0
30MAR27 100.00 C 0.00 0.00 0.00 5.24 -1.32 58 0 15 0
30MAR27 102.50 C 0.00 0.00 0.00 4.91 -1.30 58 0 0 0
TOTAL CALL 5,099 116,469 +1,496
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 91 0 135 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 85 0 170 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 79 0 335 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 73 0 1,103 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 68 0 450 0
29APR26 52.50 P 0.06 0.06 0.06 0.02 +0.01 59 3 2,041 0
29APR26 55.00 P 0.09 0.15 0.09 0.08 +0.07 56 170 1,410 +56
29APR26 57.50 P 0.12 0.46 0.12 0.31 +0.26 56 498 2,122 +408
29APR26 60.00 P 0.64 1.11 0.56 0.86 +0.68 54 283 1,736 -6
29APR26 62.50 P 1.17 2.10 1.17 1.91 +1.35 53 842 2,220 -433
29APR26 65.00 P 2.50 3.97 2.47 3.50 +2.20 51 177 3,319 -146
29APR26 67.50 P 4.45 6.00 4.45 5.71 +3.18 58 108 1,568 -17
29APR26 70.00 P 6.80 8.30 6.80 8.02 +3.68 60 1,103 8,302 -443
29APR26 72.50 P 10.50 10.50 10.50 10.41 +4.00 54 10 3,753 -10
29APR26 75.00 P 13.10 13.10 13.10 12.90 +4.17 0 35 747 -35
29APR26 77.50 P 15.80 15.80 15.80 15.75 +4.58 121 4 893 0
29APR26 80.00 P 0.00 0.00 0.00 18.09 +4.44 118 0 1,147 -298
29APR26 82.50 P 0.00 0.00 0.00 20.40 +4.25 0 0 219 -49
29APR26 85.00 P 22.80 22.80 22.80 22.90 +4.18 0 5 102 -42
29APR26 87.50 P 0.00 0.00 0.00 25.40 +4.25 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 27.90 +4.25 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 30.40 +4.25 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 32.90 +4.19 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 35.40 +4.18 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 37.90 +4.16 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 40.40 +4.18 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 42.96 +4.31 182 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 45.40 +4.20 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 48.01 +4.36 209 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 50.40 +4.25 0 0 12 0
29APR26 115.00 P 0.00 0.00 0.00 52.90 +4.25 0 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 55.40 +4.25 0 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 57.90 +4.25 0 0 30 0
29APR26 122.50 P 0.00 0.00 0.00 60.40 +4.15 0 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 62.90 +4.25 0 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 65.40 +4.25 0 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 67.91 +4.25 214 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 70.47 +4.32 252 0 30 0
29APR26 135.00 P 0.00 0.00 0.00 72.90 +4.25 0 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 75.47 +4.32 263 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 77.90 +4.25 0 0 30 0
29APR26 142.50 P 0.00 0.00 0.00 80.40 +4.25 0 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 82.90 +4.25 0 0 30 0
29APR26 147.50 P 0.00 0.00 0.00 85.40 +4.24 0 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 87.90 +4.24 0 0 30 0
29APR26 152.50 P 88.60 89.50 88.52 90.40 +4.25 0 72 30 0
29APR26 155.00 P 0.00 0.00 0.00 92.90 +4.25 0 0 0 0
29APR26 157.50 P 0.00 0.00 0.00 95.40 +4.25 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 97.90 +4.25 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 100.40 +4.25 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 102.90 +4.25 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 105.40 +4.24 0 0 0 0
29APR26 170.00 P 0.00 0.00 0.00 107.91 +4.26 283 0 0 0
28MAY26 46.00 P 0.28 0.28 0.28 0.20 +0.13 59 80 256 +80
28MAY26 47.00 P 0.40 0.40 0.40 0.27 +0.18 59 50 444 +50
28MAY26 48.00 P 0.35 0.44 0.34 0.35 +0.23 59 195 338 +195
28MAY26 49.00 P 0.00 0.00 0.00 0.46 +0.29 59 0 145 0
28MAY26 50.00 P 0.53 0.70 0.51 0.57 +0.35 59 156 1,095 +145
28MAY26 52.50 P 0.80 1.03 0.80 1.01 +0.57 59 217 2,806 +17
28MAY26 55.00 P 1.25 1.70 1.25 1.56 +0.78 58 113 1,565 +113
28MAY26 57.50 P 1.41 2.51 1.41 2.31 +1.04 57 266 658 -100
28MAY26 60.00 P 2.23 3.54 2.23 3.32 +1.40 57 123 915 +55
28MAY26 62.50 P 3.70 4.83 3.70 4.60 +1.83 58 235 1,446 -28
28MAY26 65.00 P 4.88 6.32 4.88 6.11 +2.25 58 122 1,217 +29
28MAY26 67.50 P 8.20 8.20 8.20 7.72 +2.56 57 5 489 0
28MAY26 70.00 P 9.50 9.50 9.50 9.35 +2.57 54 8 654 +8
28MAY26 72.50 P 11.69 11.69 11.69 11.98 +3.54 64 5 304 +5
28MAY26 75.00 P 0.00 0.00 0.00 13.92 +3.42 62 0 314 0
28MAY26 77.50 P 16.00 16.00 15.99 15.97 +3.70 58 30 318 -15
28MAY26 80.00 P 18.30 18.30 18.30 18.26 +3.71 58 10 187 0
28MAY26 82.50 P 0.00 0.00 0.00 20.92 +4.38 68 0 51 0
28MAY26 85.00 P 0.00 0.00 0.00 23.45 +4.35 74 0 40 0
28MAY26 87.50 P 0.00 0.00 0.00 25.67 +4.21 69 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 28.09 +4.28 70 0 4 0
28MAY26 92.50 P 0.00 0.00 0.00 30.54 +4.33 71 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 33.14 +4.38 80 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 35.66 +4.44 85 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 38.06 +4.32 84 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 40.40 +4.18 0 0 37 0
29JUN26 46.00 P 0.62 0.85 0.62 0.66 +0.34 57 33 171 +33
29JUN26 47.00 P 0.00 0.00 0.00 0.80 +0.39 56 0 0 0
29JUN26 48.00 P 1.10 1.11 1.10 0.97 +0.47 57 18 345 0
29JUN26 49.00 P 1.13 1.30 1.13 1.14 +0.52 56 73 351 +58
29JUN26 50.00 P 0.96 1.40 0.96 1.36 +0.63 57 267 1,475 +82
29JUN26 52.50 P 1.40 1.95 1.40 1.92 +0.78 56 123 602 +23
29JUN26 55.00 P 2.46 2.55 2.46 2.71 +1.02 56 30 779 +14
29JUN26 57.50 P 3.13 3.58 3.06 3.59 +1.20 55 157 1,829 +140
29JUN26 60.00 P 4.04 4.81 4.04 4.64 +1.39 55 65 2,762 +1
29JUN26 62.50 P 0.00 0.00 0.00 5.97 +1.72 55 1 5,595 +1
29JUN26 65.00 P 7.36 7.50 7.36 7.42 +2.01 55 10 6,551 0
29JUN26 67.50 P 0.00 0.00 0.00 9.26 +2.58 57 0 2,927 0
29JUN26 70.00 P 0.00 0.00 0.00 11.05 +2.82 57 0 2,536 0
29JUN26 72.50 P 0.00 0.00 0.00 12.98 +3.07 58 0 3,329 0
29JUN26 75.00 P 13.80 14.70 13.80 14.76 +3.29 56 15 6,919 +10
29JUN26 77.50 P 0.00 0.00 0.00 17.34 +3.67 62 0 1,367 0
29JUN26 80.00 P 0.00 0.00 0.00 19.28 +3.78 60 0 13,711 0
29JUN26 82.50 P 0.00 0.00 0.00 21.48 +3.90 60 0 756 0
29JUN26 85.00 P 0.00 0.00 0.00 23.75 +4.03 61 0 246 0
29JUN26 87.50 P 0.00 0.00 0.00 26.06 +3.93 61 0 79 -60
29JUN26 90.00 P 0.00 0.00 0.00 28.39 +4.33 61 0 2,966 0
29JUN26 92.50 P 0.00 0.00 0.00 31.03 +4.61 67 0 175 0
29JUN26 95.00 P 0.00 0.00 0.00 33.23 +4.47 63 0 63 0
29JUN26 97.50 P 0.00 0.00 0.00 35.88 +4.50 70 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 38.16 +4.37 67 0 18 0
29JUN26 102.50 P 0.00 0.00 0.00 40.84 +4.50 75 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 43.35 +4.68 78 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 45.72 +4.52 77 0 135 0
29JUN26 110.00 P 0.00 0.00 0.00 48.31 +4.66 83 0 146 0
29JUN26 112.50 P 0.00 0.00 0.00 50.81 +4.66 85 0 60 0
29JUN26 115.00 P 0.00 0.00 0.00 53.24 +4.59 85 0 30 0
29JUN26 117.50 P 0.00 0.00 0.00 55.72 +4.52 87 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 58.31 +4.66 92 0 1 0
29JUN26 122.50 P 0.00 0.00 0.00 60.74 +4.49 92 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 63.27 +4.57 95 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 65.74 +4.59 96 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 68.26 +4.56 99 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 70.60 +4.40 95 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 73.25 +4.55 103 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 75.76 +4.56 105 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 78.06 +4.41 98 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 80.61 +4.39 102 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 82.98 +4.26 97 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 85.56 +4.36 103 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 88.26 +4.56 114 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 90.72 +4.50 114 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 93.11 +4.41 111 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 95.75 +4.53 119 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 98.11 +4.41 114 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 100.55 +4.35 113 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 103.05 +4.35 114 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 105.73 +4.52 124 0 0 0
29JUN26 170.00 P 0.00 0.00 0.00 108.09 +4.39 119 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 1.35 +0.49 56 0 146 0
30JUL26 48.00 P 1.25 1.71 1.25 1.58 +0.55 56 20 108 0
30JUL26 49.00 P 0.00 0.00 0.00 1.80 +0.61 56 0 158 0
30JUL26 50.00 P 1.93 1.93 1.93 2.07 +0.70 56 500 758 +500
30JUL26 52.50 P 2.83 2.83 2.83 2.82 +0.89 56 1 237 +1
30JUL26 55.00 P 0.00 0.00 0.00 3.67 +1.03 56 2,000 2,323 +2,000
30JUL26 57.50 P 4.27 4.65 4.16 4.67 +1.24 55 104 472 +52
30JUL26 60.00 P 5.91 5.91 5.91 5.81 +1.43 55 1 22 +1
30JUL26 62.50 P 6.40 7.10 6.40 7.11 +1.73 55 4 117 +1
30JUL26 65.00 P 7.80 7.80 7.80 8.55 +1.91 55 8 332 0
30JUL26 67.50 P 0.00 0.00 0.00 10.39 +2.43 57 0 11 0
30JUL26 70.00 P 0.00 0.00 0.00 12.16 +2.68 57 0 153 0
30JUL26 72.50 P 0.00 0.00 0.00 13.98 +2.85 57 0 92 0
30JUL26 75.00 P 15.65 15.65 15.65 15.75 +2.75 56 10 49 +10
30JUL26 77.50 P 0.00 0.00 0.00 18.00 +3.24 59 0 20 0
30JUL26 80.00 P 0.00 0.00 0.00 19.84 +3.10 56 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 21.97 +3.26 57 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 24.18 +3.40 57 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 26.40 +3.49 57 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 28.88 +4.00 60 0 1 0
30JUL26 92.50 P 0.00 0.00 0.00 31.03 +3.63 57 0 0 0
29SEP26 46.00 P 2.20 2.20 2.20 2.40 +0.66 58 30 127 +30
29SEP26 47.00 P 0.00 0.00 0.00 2.70 +0.73 58 0 2 0
29SEP26 48.00 P 0.00 0.00 0.00 3.00 +0.79 58 0 60 0
29SEP26 49.00 P 3.30 3.30 3.30 3.31 +0.87 58 15 442 +15
29SEP26 50.00 P 0.00 0.00 0.00 3.63 +0.89 58 0 633 0
29SEP26 52.50 P 0.00 0.00 0.00 4.46 +0.97 57 0 608 0
29SEP26 55.00 P 5.42 5.43 5.41 5.34 +0.97 56 75 1,345 +75
29SEP26 57.50 P 0.00 0.00 0.00 6.51 +1.23 56 0 1,251 0
29SEP26 60.00 P 0.00 0.00 0.00 7.76 +1.44 56 0 10,302 0
29SEP26 62.50 P 0.00 0.00 0.00 9.15 +1.68 56 0 984 0
29SEP26 65.00 P 10.08 10.08 10.08 10.57 +1.82 56 4 8,214 +4
29SEP26 67.50 P 0.00 0.00 0.00 12.33 +2.19 57 0 3,631 0
29SEP26 70.00 P 0.00 0.00 0.00 14.05 +2.39 57 0 1,777 0
29SEP26 72.50 P 0.00 0.00 0.00 15.86 +2.58 58 0 2,765 0
29SEP26 75.00 P 0.00 0.00 0.00 17.74 +2.73 58 0 1,189 0
29SEP26 77.50 P 0.00 0.00 0.00 19.67 +2.79 58 0 1,124 0
29SEP26 80.00 P 0.00 0.00 0.00 21.42 +2.67 57 0 1,575 0
29SEP26 82.50 P 0.00 0.00 0.00 23.44 +2.87 57 0 872 0
29SEP26 85.00 P 0.00 0.00 0.00 25.52 +2.97 57 0 1,338 0
29SEP26 87.50 P 0.00 0.00 0.00 27.96 +3.38 60 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 29.81 +3.33 57 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 32.01 +3.44 57 0 26 0
29SEP26 95.00 P 0.00 0.00 0.00 34.26 +3.57 57 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 36.54 +3.46 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 39.10 +4.01 60 0 5,264 0
29SEP26 102.50 P 0.00 0.00 0.00 41.42 +3.88 60 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 43.81 +3.99 61 0 16 0
29SEP26 107.50 P 0.00 0.00 0.00 45.79 +3.68 55 0 1 0
29SEP26 110.00 P 0.00 0.00 0.00 48.31 +3.88 57 0 13 0
29SEP26 112.50 P 0.00 0.00 0.00 50.81 +4.05 59 0 3 0
29SEP26 115.00 P 0.00 0.00 0.00 53.24 +4.13 60 0 30 0
29SEP26 117.50 P 0.00 0.00 0.00 55.72 +4.25 61 0 34 0
29SEP26 120.00 P 0.00 0.00 0.00 58.31 +4.29 64 0 112 0
29SEP26 122.50 P 0.00 0.00 0.00 60.77 +4.44 65 0 60 0
29SEP26 125.00 P 0.00 0.00 0.00 63.27 +4.51 67 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 65.75 +4.57 68 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 68.26 +4.55 69 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 4.02 +0.74 59 0 12 0
30DEC26 47.00 P 0.00 0.00 0.00 4.38 +0.78 59 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 4.72 +0.80 58 0 13 0
30DEC26 49.00 P 0.00 0.00 0.00 5.07 +0.83 58 0 33 0
30DEC26 50.00 P 5.15 5.15 5.15 5.43 +0.85 58 2 68 0
30DEC26 52.50 P 0.00 0.00 0.00 6.41 +0.94 57 0 228 0
30DEC26 55.00 P 7.16 7.30 7.16 7.49 +1.07 57 6 1,053 0
30DEC26 57.50 P 0.00 0.00 0.00 8.67 +1.21 57 0 104 0
30DEC26 60.00 P 0.00 0.00 0.00 9.96 +1.37 57 0 719 0
30DEC26 62.50 P 11.00 11.00 11.00 11.35 +1.62 57 5 495 0
30DEC26 65.00 P 0.00 0.00 0.00 12.96 +1.79 57 0 1,490 0
30DEC26 67.50 P 0.00 0.00 0.00 14.90 +2.30 59 0 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 16.11 +1.99 57 0 2,442 0
30DEC26 72.50 P 0.00 0.00 0.00 18.15 +2.42 58 0 402 0
30DEC26 75.00 P 0.00 0.00 0.00 19.67 +2.25 57 0 577 0
30DEC26 77.50 P 0.00 0.00 0.00 21.77 +2.61 58 0 207 0
30DEC26 80.00 P 0.00 0.00 0.00 23.50 +2.82 57 0 71 0
30DEC26 82.50 P 0.00 0.00 0.00 25.46 +2.62 58 0 54 0
30DEC26 85.00 P 0.00 0.00 0.00 27.46 +2.71 58 0 25 0
30DEC26 87.50 P 0.00 0.00 0.00 29.48 +2.77 58 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 31.59 +3.06 58 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 33.66 +2.93 58 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 35.79 +2.98 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 37.95 +3.05 57 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.56 +3.57 60 0 65 0
30DEC26 102.50 P 0.00 0.00 0.00 42.40 +3.46 58 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 44.61 +3.29 57 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 46.92 +3.40 57 0 1 0
30MAR27 46.00 P 5.18 5.18 5.18 5.31 +0.76 58 1 65 +1
30MAR27 47.00 P 0.00 0.00 0.00 5.67 +0.79 58 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.06 +0.86 58 0 52 0
30MAR27 49.00 P 0.00 0.00 0.00 6.43 +0.80 58 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 6.87 +0.80 58 0 15 0
30MAR27 52.50 P 0.00 0.00 0.00 7.88 +0.93 57 0 132 0
30MAR27 55.00 P 0.00 0.00 0.00 9.03 +1.04 57 0 354 0
30MAR27 57.50 P 0.00 0.00 0.00 10.28 +1.18 57 0 34 0
30MAR27 60.00 P 0.00 0.00 0.00 11.66 +1.35 57 0 58 0
30MAR27 62.50 P 0.00 0.00 0.00 13.02 +1.43 56 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 14.65 +1.68 57 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 16.24 +1.82 57 0 120 0
30MAR27 70.00 P 0.00 0.00 0.00 18.25 +2.29 59 0 121 0
30MAR27 72.50 P 0.00 0.00 0.00 19.90 +2.33 58 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 21.36 +2.12 57 0 5 0
30MAR27 77.50 P 0.00 0.00 0.00 23.17 +2.08 57 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 25.09 +2.34 57 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 26.99 +2.40 57 0 15 0
30MAR27 85.00 P 0.00 0.00 0.00 28.97 +2.50 57 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.10 +2.71 58 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 32.99 +2.66 57 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 35.29 +2.95 58 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 37.37 +2.90 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 39.24 +2.72 57 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.35 +2.88 57 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 43.85 +3.47 59 0 0 0
TOTAL PUT 8,503 164,551 +2,531
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$ 11.75
29APR26 8.50 C 0.00 0.00 0.00 3.25 -0.22 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 3.00 -0.22 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 2.75 -0.23 0 0 3 0
29APR26 9.25 C 0.00 0.00 0.00 2.50 -0.24 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.25 -0.22 0 0 1 0
29APR26 9.75 C 0.00 0.00 0.00 2.01 -0.22 69 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 1.76 -0.22 61 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.28 -0.21 59 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 0.84 -0.19 57 0 15 0
29APR26 11.50 C 0.52 0.52 0.43 0.47 -0.15 55 85 115 -65
29APR26 12.00 C 0.22 0.23 0.21 0.23 -0.10 55 77 505 -18
29APR26 12.50 C 0.11 0.13 0.09 0.10 -0.06 57 225 402 -15
29APR26 13.00 C 0.06 0.06 0.06 0.04 -0.03 59 5 535 +5
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.01 64 0 198 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 89 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 247 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 90 0 456 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 171 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 110 0 34 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 119 0 109 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 128 0 167 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 136 0 25 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 144 0 98 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 152 0 52 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 160 0 17 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 167 0 139 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 174 0 133 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 187 0 45 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 200 0 15 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 212 0 4 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 223 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 234 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 244 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 3.27 -0.22 37 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 3.03 -0.22 46 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 2.79 -0.21 47 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 2.51 -0.23 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.26 -0.26 0 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.09 -0.16 46 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 1.87 -0.20 46 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.46 -0.18 45 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.11 -0.16 46 0 60 0
28MAY26 11.50 C 0.85 0.85 0.82 0.81 -0.12 46 106 211 +106
28MAY26 12.00 C 0.00 0.00 0.00 0.57 -0.09 46 0 89 0
28MAY26 12.50 C 0.36 0.36 0.36 0.38 -0.08 45 7 336 0
28MAY26 13.00 C 0.00 0.00 0.00 0.25 -0.06 45 0 406 0
28MAY26 13.50 C 0.00 0.00 0.00 0.17 -0.04 46 0 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 624 0
28MAY26 14.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 77 0
28MAY26 15.00 C 0.06 0.06 0.06 0.04 -0.01 47 1 523 0
28MAY26 15.50 C 0.00 0.00 0.00 0.03 0.00 49 0 225 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
29JUN26 4.80 C 0.00 0.00 0.00 6.97 -0.22 0 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 6.87 -0.22 0 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 6.77 -0.22 0 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 6.52 -0.22 0 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 6.27 -0.22 0 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 6.02 -0.23 0 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 5.78 -0.19 62 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 5.53 -0.22 56 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 5.28 -0.22 51 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 5.03 -0.22 44 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 4.78 -0.22 0 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 4.54 -0.18 50 0 117 0
29JUN26 7.50 C 0.00 0.00 0.00 4.29 -0.18 46 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 4.00 -0.23 0 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 3.77 -0.23 0 0 40 0
29JUN26 8.25 C 0.00 0.00 0.00 3.54 -0.22 35 0 2 0
29JUN26 8.50 C 0.00 0.00 0.00 3.31 -0.20 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 3.08 -0.20 43 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 2.90 -0.16 50 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 2.64 -0.17 45 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.42 -0.20 44 0 10 0
29JUN26 9.75 C 0.00 0.00 0.00 2.22 -0.17 45 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.04 -0.14 46 0 562 0
29JUN26 10.50 C 0.00 0.00 0.00 1.68 -0.17 46 0 160 0
29JUN26 11.00 C 0.00 0.00 0.00 1.36 -0.13 46 0 114 0
29JUN26 11.50 C 0.00 0.00 0.00 1.07 -0.13 46 0 100 0
29JUN26 12.00 C 0.86 0.86 0.86 0.84 -0.10 46 15 105 0
29JUN26 12.50 C 0.00 0.00 0.00 0.65 -0.08 46 0 185 0
29JUN26 13.00 C 0.51 0.52 0.51 0.51 -0.08 47 30 115 +30
29JUN26 13.50 C 0.40 0.40 0.40 0.39 -0.06 47 15 91 +15
29JUN26 14.00 C 0.31 0.31 0.31 0.29 -0.05 47 60 110 +60
29JUN26 14.50 C 0.23 0.24 0.23 0.21 -0.04 47 30 327 0
29JUN26 15.00 C 0.17 0.17 0.17 0.15 -0.04 46 15 260 +15
29JUN26 15.50 C 0.00 0.00 0.00 0.11 -0.03 47 0 76 0
29JUN26 16.00 C 0.00 0.00 0.00 0.08 -0.02 47 0 16 0
29JUN26 16.50 C 0.10 0.10 0.10 0.06 -0.01 47 5 27 +5
29JUN26 17.00 C 0.00 0.00 0.00 0.04 -0.01 47 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 161 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 0.00 47 0 30 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 45 0 26 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 31 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 73 0 21 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 84 0 21 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 88 0 18 0
30JUL26 8.50 C 0.00 0.00 0.00 3.38 -0.19 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.17 -0.19 45 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.96 -0.18 46 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.73 -0.20 44 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.55 -0.18 45 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.37 -0.16 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.19 -0.15 46 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 1.87 -0.16 47 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.57 -0.15 47 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.30 -0.09 47 0 40 0
30JUL26 12.00 C 0.00 0.00 0.00 1.07 -0.10 47 0 11 0
30JUL26 12.50 C 0.94 0.94 0.94 0.88 -0.08 47 1 1 +1
30JUL26 13.00 C 0.72 0.72 0.72 0.72 -0.07 47 30 31 +30
30JUL26 13.50 C 0.60 0.60 0.59 0.59 -0.07 48 60 90 +45
30JUL26 14.00 C 0.00 0.00 0.00 0.48 -0.06 48 0 13 0
30JUL26 14.50 C 0.00 0.00 0.00 0.38 -0.05 48 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.30 -0.04 48 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.24 -0.03 48 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.14 -0.03 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.61 -0.14 50 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.40 -0.15 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.21 -0.14 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.03 -0.13 49 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 2.84 -0.15 49 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.68 -0.13 49 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.52 -0.11 49 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.19 -0.11 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.86 -0.16 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.67 -0.13 48 0 11 0
29SEP26 12.00 C 0.00 0.00 0.00 1.45 -0.10 48 0 29 0
29SEP26 12.50 C 0.00 0.00 0.00 1.25 -0.10 48 0 3 0
29SEP26 13.00 C 0.00 0.00 0.00 1.08 -0.09 48 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.94 -0.07 49 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.81 -0.07 49 0 45 0
29SEP26 14.50 C 0.00 0.00 0.00 0.70 -0.06 49 0 333 0
29SEP26 15.00 C 0.00 0.00 0.00 0.59 -0.07 49 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.51 -0.05 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.43 -0.05 49 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.36 -0.05 49 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.31 -0.04 49 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.26 -0.03 49 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.22 -0.03 49 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.19 -0.02 49 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.02 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.11 -0.02 48 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 -0.01 49 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.02 -0.01 49 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 57 0 80 0
30DEC26 8.50 C 0.00 0.00 0.00 3.85 -0.18 49 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.67 -0.19 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.53 -0.15 50 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.33 -0.16 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.17 -0.17 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.02 -0.15 49 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.86 -0.15 49 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 2.64 -0.08 50 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 2.35 -0.12 49 0 15 0
30DEC26 11.50 C 0.00 0.00 0.00 2.10 -0.11 49 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.90 -0.11 49 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 1.71 -0.10 49 0 31 0
30DEC26 13.00 C 0.00 0.00 0.00 1.53 -0.10 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.38 -0.09 50 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 1.24 -0.08 50 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 1.12 -0.07 50 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 1.00 -0.08 50 0 19 0
30DEC26 15.50 C 0.00 0.00 0.00 0.89 -0.08 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.80 -0.07 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.71 -0.06 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.63 -0.06 50 0 13 0
30DEC26 17.50 C 0.00 0.00 0.00 0.57 -0.05 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.50 -0.05 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.45 -0.04 50 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.40 -0.04 50 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.36 -0.03 50 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.32 -0.03 50 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.25 -0.03 49 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.20 -0.02 49 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.02 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.13 -0.01 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.08 -0.01 49 0 55 0
30MAR27 8.50 C 0.00 0.00 0.00 4.09 -0.17 50 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.92 -0.17 49 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.76 -0.17 49 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.61 -0.15 49 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.46 -0.15 49 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.31 -0.15 49 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.17 -0.14 49 0 0 0
30MAR27 10.50 C 2.95 2.95 2.95 2.90 -0.14 49 3 3 +3
30MAR27 11.00 C 0.00 0.00 0.00 2.66 -0.13 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.45 -0.11 49 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.25 -0.09 50 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.05 -0.12 49 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.89 -0.12 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.72 -0.11 49 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.58 -0.10 50 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.45 -0.09 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.34 -0.06 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.23 -0.05 50 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.12 -0.05 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.02 -0.05 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.93 -0.05 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.85 -0.04 50 0 20 0
TOTAL CALL 770 12,390 +217
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 111 0 26 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 93 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 74 0 90 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 66 0 173 0
29APR26 10.50 P 0.00 0.00 0.00 0.03 +0.01 61 0 132 0
29APR26 11.00 P 0.08 0.10 0.08 0.09 +0.03 58 130 408 +50
29APR26 11.50 P 0.24 0.25 0.24 0.24 +0.07 59 162 363 +105
29APR26 12.00 P 0.00 0.00 0.00 0.49 +0.11 58 0 428 0
29APR26 12.50 P 0.00 0.00 0.00 0.85 +0.17 58 0 111 0
29APR26 13.00 P 0.00 0.00 0.00 1.32 +0.23 70 0 161 0
29APR26 13.50 P 0.00 0.00 0.00 1.76 +0.21 59 0 64 0
29APR26 14.00 P 0.00 0.00 0.00 2.30 +0.27 95 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 2.78 +0.25 99 0 21 0
29APR26 15.00 P 0.00 0.00 0.00 3.28 +0.25 111 0 2 -15
29APR26 15.50 P 0.00 0.00 0.00 3.77 +0.24 115 0 13 0
29APR26 16.00 P 0.00 0.00 0.00 4.27 +0.24 125 0 15 0
29APR26 16.50 P 0.00 0.00 0.00 4.78 +0.25 144 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 5.28 +0.25 154 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 5.77 +0.24 155 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 6.29 +0.26 182 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 6.77 +0.24 172 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 7.27 +0.24 181 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.78 +0.25 200 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 8.28 +0.25 208 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 9.28 +0.25 223 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 10.27 +0.22 225 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 11.26 +0.23 222 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 12.27 +0.24 252 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 13.26 +0.23 246 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 14.26 +0.22 257 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 48 0
28MAY26 9.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 42 0
28MAY26 9.25 P 0.00 0.00 0.00 0.03 +0.01 46 0 32 0
28MAY26 9.50 P 0.00 0.00 0.00 0.05 +0.01 47 0 146 0
28MAY26 9.75 P 0.00 0.00 0.00 0.07 +0.02 46 0 70 0
28MAY26 10.00 P 0.00 0.00 0.00 0.10 +0.02 46 0 134 0
28MAY26 10.50 P 0.23 0.23 0.23 0.20 +0.04 47 4 130 +4
28MAY26 11.00 P 0.00 0.00 0.00 0.35 +0.07 47 0 233 0
28MAY26 11.50 P 0.00 0.00 0.00 0.54 +0.08 46 0 59 0
28MAY26 12.00 P 0.00 0.00 0.00 0.80 +0.10 46 0 392 0
28MAY26 12.50 P 0.00 0.00 0.00 1.11 +0.11 45 0 181 0
28MAY26 13.00 P 0.00 0.00 0.00 1.48 +0.16 45 0 83 0
28MAY26 13.50 P 0.00 0.00 0.00 1.89 +0.18 46 0 280 0
28MAY26 14.00 P 0.00 0.00 0.00 2.37 +0.17 51 0 179 0
28MAY26 14.50 P 0.00 0.00 0.00 2.85 +0.21 55 0 1 0
28MAY26 15.00 P 0.00 0.00 0.00 3.31 +0.22 55 0 20 0
28MAY26 15.50 P 0.00 0.00 0.00 3.80 +0.22 58 0 20 0
28MAY26 16.00 P 0.00 0.00 0.00 4.31 +0.25 66 0 10 0
28MAY26 16.50 P 0.00 0.00 0.00 4.78 +0.20 64 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 5.30 +0.25 73 0 1 0
28MAY26 17.50 P 0.00 0.00 0.00 5.80 +0.23 78 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 6.29 +0.22 79 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.79 +0.22 83 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 7.27 +0.20 80 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.81 +0.25 96 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 40 0
29JUN26 4.90 P 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29JUN26 5.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
29JUN26 5.25 P 0.00 0.00 0.00 0.01 0.00 82 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 73 0 20 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 75 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 62 0 162 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 55 0 131 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 20 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29JUN26 8.00 P 0.00 0.00 0.00 0.02 +0.01 47 0 41 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 +0.01 47 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 0.05 +0.01 48 0 10 0
29JUN26 8.75 P 0.00 0.00 0.00 0.06 +0.01 46 0 32 0
29JUN26 9.00 P 0.00 0.00 0.00 0.09 +0.02 47 0 46 0
29JUN26 9.25 P 0.00 0.00 0.00 0.12 +0.02 47 0 4 0
29JUN26 9.50 P 0.00 0.00 0.00 0.15 +0.02 46 0 100 0
29JUN26 9.75 P 0.00 0.00 0.00 0.20 +0.03 47 0 100 0
29JUN26 10.00 P 0.00 0.00 0.00 0.25 +0.03 47 0 134 0
29JUN26 10.50 P 0.00 0.00 0.00 0.40 +0.06 47 0 105 0
29JUN26 11.00 P 0.60 0.60 0.60 0.58 +0.07 47 15 78 +15
29JUN26 11.50 P 0.00 0.00 0.00 0.80 +0.08 47 0 55 0
29JUN26 12.00 P 0.00 0.00 0.00 1.06 +0.09 47 0 33 0
29JUN26 12.50 P 0.00 0.00 0.00 1.37 +0.11 47 0 154 0
29JUN26 13.00 P 0.00 0.00 0.00 1.72 +0.16 47 0 58 0
29JUN26 13.50 P 0.00 0.00 0.00 2.11 +0.19 48 0 24 0
29JUN26 14.00 P 0.00 0.00 0.00 2.55 +0.17 51 0 130 0
29JUN26 14.50 P 0.00 0.00 0.00 2.99 +0.18 52 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 3.41 +0.16 51 0 31 0
29JUN26 15.50 P 0.00 0.00 0.00 3.85 +0.15 50 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 4.38 +0.23 57 0 20 0
29JUN26 16.50 P 0.00 0.00 0.00 4.85 +0.23 58 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 5.30 +0.20 55 0 2 0
29JUN26 17.50 P 0.00 0.00 0.00 5.80 +0.22 59 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 6.30 +0.23 62 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 6.79 +0.22 63 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 7.27 +0.20 62 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.81 +0.24 72 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 8.29 +0.22 71 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 9.30 +0.23 79 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 10.30 +0.23 84 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 11.27 +0.22 81 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 12.28 +0.23 88 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 13.27 +0.21 89 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 14.31 +0.25 103 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 15.26 +0.20 93 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 16.28 +0.22 104 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 17.27 +0.20 104 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 18.28 +0.19 111 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 19.31 +0.22 121 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 20.28 +0.19 117 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.11 +0.02 48 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.14 +0.02 48 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.18 +0.03 48 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.28 +0.04 48 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.34 +0.05 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.41 +0.05 48 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.58 +0.07 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.78 +0.08 48 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.00 +0.08 47 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.27 +0.10 48 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 1.58 +0.12 48 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 1.92 +0.13 48 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 2.28 +0.12 48 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.68 +0.14 49 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 3.13 +0.17 52 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 3.54 +0.16 51 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.01 +0.19 54 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.47 +0.21 55 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.90 +0.18 53 0 4 0
30JUL26 17.00 P 0.00 0.00 0.00 5.41 +0.22 57 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.25 +0.02 49 0 5 0
29SEP26 8.75 P 0.00 0.00 0.00 0.31 +0.03 49 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.37 +0.04 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.43 +0.04 49 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 0.51 +0.05 49 0 4 0
29SEP26 9.75 P 0.00 0.00 0.00 0.58 +0.05 49 0 8 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 +0.05 49 0 15 0
29SEP26 10.50 P 0.00 0.00 0.00 0.86 +0.06 49 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.07 +0.06 49 0 31 0
29SEP26 11.50 P 0.00 0.00 0.00 1.32 +0.08 48 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 1.59 +0.09 48 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 1.90 +0.11 49 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 2.23 +0.11 49 0 17 0
29SEP26 13.50 P 0.00 0.00 0.00 2.58 +0.12 49 0 29 0
29SEP26 14.00 P 0.00 0.00 0.00 2.97 +0.12 50 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 3.34 +0.13 49 0 50 0
29SEP26 15.00 P 0.00 0.00 0.00 3.77 +0.17 51 0 92 0
29SEP26 15.50 P 0.00 0.00 0.00 4.16 +0.12 50 0 1 0
29SEP26 16.00 P 0.00 0.00 0.00 4.61 +0.15 51 0 7 0
29SEP26 16.50 P 0.00 0.00 0.00 5.05 +0.16 51 0 18 0
29SEP26 17.00 P 0.00 0.00 0.00 5.49 +0.15 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.98 +0.19 53 0 14 0
29SEP26 18.00 P 0.00 0.00 0.00 6.45 +0.20 54 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 6.91 +0.20 54 0 8 0
29SEP26 19.00 P 0.00 0.00 0.00 7.39 +0.21 55 0 6 0
29SEP26 19.50 P 0.00 0.00 0.00 7.86 +0.20 55 0 6 0
29SEP26 20.00 P 0.00 0.00 0.00 8.34 +0.22 56 0 20 0
29SEP26 21.00 P 0.00 0.00 0.00 9.32 +0.21 57 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.30 +0.20 59 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.31 +0.21 64 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 12.31 +0.21 67 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 13.29 +0.19 67 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 14.31 +0.21 72 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 15.29 +0.19 73 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 16.31 +0.21 78 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 17.28 +0.18 76 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 18.31 +0.22 83 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 19.31 +0.22 85 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 20.32 +0.23 89 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.48 +0.04 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.55 +0.04 50 0 2 0
30DEC26 9.00 P 0.00 0.00 0.00 0.63 +0.04 50 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.71 +0.05 50 0 4 0
30DEC26 9.50 P 0.00 0.00 0.00 0.80 +0.05 50 0 6 0
30DEC26 9.75 P 0.00 0.00 0.00 0.89 +0.06 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.98 +0.06 49 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 1.19 +0.07 49 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 1.42 +0.07 49 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.68 +0.08 49 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 1.96 +0.09 49 0 75 0
30DEC26 12.50 P 0.00 0.00 0.00 2.26 +0.09 49 0 19 0
30DEC26 13.00 P 0.00 0.00 0.00 2.59 +0.11 49 0 19 0
30DEC26 13.50 P 0.00 0.00 0.00 2.93 +0.11 49 0 220 0
30DEC26 14.00 P 0.00 0.00 0.00 3.29 +0.10 49 0 112 0
30DEC26 14.50 P 0.00 0.00 0.00 3.69 +0.13 50 0 50 0
30DEC26 15.00 P 0.00 0.00 0.00 4.06 +0.12 50 0 113 0
30DEC26 15.50 P 0.00 0.00 0.00 4.45 +0.12 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.84 +0.10 49 0 3 0
30DEC26 16.50 P 0.00 0.00 0.00 5.26 +0.11 50 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 5.70 +0.14 50 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.17 +0.17 51 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 6.59 +0.15 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.08 +0.21 52 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.54 +0.20 53 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 8.00 +0.20 53 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.44 +0.18 52 0 8 0
30DEC26 21.00 P 0.00 0.00 0.00 9.41 +0.21 54 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.36 +0.21 54 0 2 0
30DEC26 23.00 P 0.00 0.00 0.00 11.34 +0.22 56 0 3 0
30DEC26 24.00 P 0.00 0.00 0.00 12.32 +0.22 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 13.32 +0.22 59 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 14.31 +0.21 61 0 10 0
30MAR27 8.50 P 0.00 0.00 0.00 0.67 +0.06 50 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.75 +0.06 50 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.83 +0.06 50 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.92 +0.06 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.01 +0.05 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.11 +0.05 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.23 +0.07 49 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 1.43 +0.04 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.68 +0.07 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.94 +0.08 49 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 2.24 +0.14 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 2.54 +0.12 49 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 2.87 +0.13 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 3.19 +0.12 49 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.55 +0.09 49 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.93 +0.11 49 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.31 +0.12 50 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.68 +0.10 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.09 +0.12 50 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.50 +0.13 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.93 +0.14 50 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.38 +0.17 51 0 0 0
TOTAL PUT 311 7,359 +159
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$ 14.05
29APR26 10.00 C 0.00 0.00 0.00 4.09 -0.23 150 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 3.62 -0.20 150 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 3.08 -0.24 107 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 2.62 -0.20 111 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 2.05 -0.25 0 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 1.55 -0.25 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 1.06 -0.24 30 0 1 0
29APR26 13.50 C 0.00 0.00 0.00 0.58 -0.23 25 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 0.21 -0.18 25 0 73 0
29APR26 14.50 C 0.07 0.07 0.07 0.04 -0.08 24 5 202 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 197 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 0 453 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 381 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 62 0 233 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 115 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 80 0 39 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 89 0 177 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 97 0 75 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 105 0 56 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 113 0 32 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 120 0 45 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 147 0 10 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 171 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 4.13 -0.25 68 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 3.62 -0.26 57 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 3.14 -0.25 54 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 2.65 -0.24 47 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 2.09 -0.23 27 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 1.61 -0.23 25 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 1.18 -0.20 26 0 1 0
28MAY26 13.50 C 0.00 0.00 0.00 0.80 -0.18 26 0 0 0
28MAY26 14.00 C 0.50 0.50 0.50 0.51 -0.15 27 1 35 +1
28MAY26 14.50 C 0.00 0.00 0.00 0.29 -0.10 26 0 77 0
28MAY26 15.00 C 0.00 0.00 0.00 0.15 -0.06 26 0 102 0
28MAY26 15.50 C 0.00 0.00 0.00 0.07 -0.04 26 0 97 0
28MAY26 16.00 C 0.00 0.00 0.00 0.04 -0.01 27 0 140 0
28MAY26 16.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 114 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 57 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 36 0 72 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 4.17 -0.21 53 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 3.68 -0.21 48 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 3.18 -0.22 41 0 2 0
29JUN26 11.50 C 0.00 0.00 0.00 2.69 -0.21 36 0 1 0
29JUN26 12.00 C 0.00 0.00 0.00 2.16 -0.23 27 0 2 0
29JUN26 12.50 C 0.00 0.00 0.00 1.73 -0.21 27 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 1.33 -0.20 27 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 1.00 -0.15 27 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.69 -0.15 26 0 179 0
29JUN26 14.50 C 0.54 0.54 0.47 0.48 -0.12 26 45 255 +45
29JUN26 15.00 C 0.00 0.00 0.00 0.32 -0.09 27 0 250 0
29JUN26 15.50 C 0.00 0.00 0.00 0.20 -0.07 26 0 479 0
29JUN26 16.00 C 0.00 0.00 0.00 0.12 -0.05 26 0 423 0
29JUN26 16.50 C 0.00 0.00 0.00 0.08 -0.02 27 0 140 0
29JUN26 17.00 C 0.00 0.00 0.00 0.05 -0.02 28 0 109 0
29JUN26 17.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 36 0
29JUN26 18.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 35 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 28 0 25 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 12 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.19 -0.20 53 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.68 -0.22 46 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.19 -0.23 41 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.70 -0.22 36 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.16 -0.23 26 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.73 -0.22 26 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.33 -0.21 26 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.03 -0.18 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.74 -0.16 27 0 0 0
30JUL26 14.50 C 0.57 0.57 0.57 0.52 -0.13 27 15 15 +15
30JUL26 15.00 C 0.40 0.40 0.40 0.35 -0.10 26 15 15 +15
30JUL26 15.50 C 0.28 0.28 0.28 0.23 -0.08 26 1 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.14 -0.07 26 0 5 0
30JUL26 16.50 C 0.00 0.00 0.00 0.09 -0.04 26 0 37 0
30JUL26 17.00 C 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 15 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.19 -0.20 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.69 -0.22 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.21 -0.22 37 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.73 -0.23 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.21 -0.22 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.80 -0.21 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.44 -0.19 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.13 -0.14 26 0 1 0
29SEP26 14.00 C 0.00 0.00 0.00 0.91 -0.15 28 0 6 0
29SEP26 14.50 C 0.00 0.00 0.00 0.69 -0.14 27 0 45 0
29SEP26 15.00 C 0.00 0.00 0.00 0.52 -0.11 27 0 30 0
29SEP26 15.50 C 0.00 0.00 0.00 0.39 -0.09 27 0 215 0
29SEP26 16.00 C 0.39 0.39 0.36 0.29 -0.07 27 8 369 0
29SEP26 16.50 C 0.00 0.00 0.00 0.21 -0.06 27 0 122 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 -0.05 27 0 143 0
29SEP26 17.50 C 0.00 0.00 0.00 0.11 -0.04 27 0 115 0
29SEP26 18.00 C 0.00 0.00 0.00 0.08 -0.03 27 0 69 0
29SEP26 18.50 C 0.00 0.00 0.00 0.06 -0.02 27 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.04 -0.02 27 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 -0.01 27 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 41 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.19 -0.20 38 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.69 -0.22 34 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.21 -0.22 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.73 -0.23 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.30 -0.21 26 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.94 -0.19 26 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.62 -0.18 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.34 -0.17 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.11 -0.15 26 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.91 -0.13 26 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.74 -0.11 26 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.60 -0.10 26 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.48 -0.09 26 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.39 -0.07 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.31 -0.06 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.24 -0.06 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.04 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.04 26 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.12 -0.03 26 0 2 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.02 26 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.20 -0.20 34 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.73 -0.20 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.28 -0.20 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.86 -0.19 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.42 -0.24 26 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.10 -0.18 26 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.80 -0.18 26 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.59 -0.12 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.32 -0.13 26 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 1.12 -0.13 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.95 -0.11 26 0 4 0
30MAR27 15.50 C 0.00 0.00 0.00 0.80 -0.11 26 0 5 0
30MAR27 16.00 C 0.00 0.00 0.00 0.69 -0.08 26 0 14 0
30MAR27 16.50 C 0.00 0.00 0.00 0.57 -0.09 26 0 134 0
30MAR27 17.00 C 0.00 0.00 0.00 0.48 -0.07 26 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 -0.07 26 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 -0.05 26 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 -0.06 26 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 -0.04 26 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 -0.03 26 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 0 0
TOTAL CALL 90 6,800 +76
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 92 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 77 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 49 0 209 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 71 0
29APR26 13.50 P 0.03 0.03 0.03 0.03 +0.01 27 75 91 +9
29APR26 14.00 P 0.12 0.12 0.12 0.15 +0.06 24 100 163 +71
29APR26 14.50 P 0.45 0.45 0.45 0.47 +0.15 21 10 230 -10
29APR26 15.00 P 0.00 0.00 0.00 0.95 +0.22 0 1 296 0
29APR26 15.50 P 0.00 0.00 0.00 1.45 +0.24 0 0 16 0
29APR26 16.00 P 0.00 0.00 0.00 1.95 +0.24 0 0 80 0
29APR26 16.50 P 0.00 0.00 0.00 2.45 +0.24 0 0 29 0
29APR26 17.00 P 0.00 0.00 0.00 2.95 +0.24 0 0 27 0
29APR26 17.50 P 0.00 0.00 0.00 3.45 +0.24 0 0 60 0
29APR26 18.00 P 0.00 0.00 0.00 3.95 +0.24 0 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 4.45 +0.24 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 4.95 +0.24 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 5.45 +0.24 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 5.95 +0.24 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 6.95 +0.24 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 7.95 +0.24 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 8.95 +0.24 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 9.95 +0.24 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 45 0
28MAY26 12.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 64 0
28MAY26 12.50 P 0.05 0.05 0.05 0.04 +0.01 27 18 31 +18
28MAY26 13.00 P 0.10 0.10 0.10 0.10 +0.03 26 4 68 +4
28MAY26 13.50 P 0.20 0.21 0.20 0.22 +0.06 26 3 36 +2
28MAY26 14.00 P 0.40 0.40 0.40 0.41 +0.09 25 1 123 0
28MAY26 14.50 P 0.60 0.60 0.60 0.69 +0.13 25 1 163 +1
28MAY26 15.00 P 0.00 0.00 0.00 1.07 +0.18 26 1 215 +1
28MAY26 15.50 P 0.00 0.00 0.00 1.50 +0.21 26 0 27 0
28MAY26 16.00 P 0.00 0.00 0.00 1.96 +0.22 25 0 272 0
28MAY26 16.50 P 0.00 0.00 0.00 2.45 +0.24 0 0 345 0
28MAY26 17.00 P 0.00 0.00 0.00 2.95 +0.24 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 3.45 +0.24 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 3.95 +0.24 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 4.45 +0.24 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 4.95 +0.24 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 5.45 +0.24 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 5.95 +0.24 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 6.95 +0.24 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 7.95 +0.24 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 8.95 +0.24 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
29JUN26 11.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.06 +0.01 27 0 29 0
29JUN26 12.50 P 0.00 0.00 0.00 0.13 +0.03 28 0 132 0
29JUN26 13.00 P 0.25 0.25 0.25 0.24 +0.05 28 3 30 0
29JUN26 13.50 P 0.00 0.00 0.00 0.40 +0.07 27 0 126 0
29JUN26 14.00 P 0.57 0.62 0.57 0.62 +0.09 28 46 363 +45
29JUN26 14.50 P 0.00 0.00 0.00 0.91 +0.12 28 0 420 0
29JUN26 15.00 P 0.00 0.00 0.00 1.26 +0.16 29 0 138 0
29JUN26 15.50 P 0.00 0.00 0.00 1.61 +0.18 27 0 410 0
29JUN26 16.00 P 0.00 0.00 0.00 2.03 +0.19 27 0 389 0
29JUN26 16.50 P 0.00 0.00 0.00 2.56 +0.29 33 0 160 0
29JUN26 17.00 P 0.00 0.00 0.00 3.04 +0.22 36 0 44 0
29JUN26 17.50 P 0.00 0.00 0.00 3.53 +0.22 39 0 82 0
29JUN26 18.00 P 0.00 0.00 0.00 4.02 +0.22 42 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 4.51 +0.21 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 5.00 +0.21 46 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 5.48 +0.19 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.98 +0.21 49 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.97 +0.21 52 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.96 +0.21 54 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.96 +0.21 59 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 9.95 +0.21 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 10.95 +0.21 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 11.95 +0.22 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 12.95 +0.23 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 13.95 +0.23 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.09 +0.01 26 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.29 +0.03 26 0 10 0
30JUL26 13.00 P 0.43 0.43 0.43 0.45 +0.06 26 15 62 +15
30JUL26 13.50 P 0.00 0.00 0.00 0.66 +0.08 25 0 65 0
30JUL26 14.00 P 0.88 0.88 0.88 0.92 +0.10 25 15 22 0
30JUL26 14.50 P 0.00 0.00 0.00 1.24 +0.12 24 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 1.60 +0.14 24 0 61 0
30JUL26 15.50 P 0.00 0.00 0.00 2.05 +0.17 26 0 30 0
30JUL26 16.00 P 0.00 0.00 0.00 2.49 +0.20 26 0 1 0
30JUL26 16.50 P 0.00 0.00 0.00 2.87 +0.19 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.33 +0.19 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.81 +0.20 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.29 +0.20 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.78 +0.20 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.27 +0.21 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.76 +0.21 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 +0.01 27 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 +0.03 27 0 7 0
29SEP26 12.00 P 0.00 0.00 0.00 0.31 +0.03 27 0 15 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 +0.04 26 0 8 0
29SEP26 13.00 P 0.00 0.00 0.00 0.63 +0.06 26 0 29 0
29SEP26 13.50 P 0.85 0.85 0.85 0.85 +0.08 26 60 85 +60
29SEP26 14.00 P 0.00 0.00 0.00 1.12 +0.10 26 0 41 0
29SEP26 14.50 P 0.00 0.00 0.00 1.42 +0.12 25 0 176 0
29SEP26 15.00 P 0.00 0.00 0.00 1.81 +0.10 26 0 311 0
29SEP26 15.50 P 0.00 0.00 0.00 2.20 +0.17 27 0 556 0
29SEP26 16.00 P 0.00 0.00 0.00 2.55 +0.13 24 0 817 0
29SEP26 16.50 P 0.00 0.00 0.00 2.97 +0.19 23 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 3.41 +0.19 21 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.86 +0.20 0 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 4.33 +0.20 0 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.81 +0.21 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.29 +0.21 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.78 +0.21 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.26 +0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.25 +0.21 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.22 +0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 9.21 +0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 10.21 +0.21 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.20 +0.21 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.20 +0.21 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.19 +0.20 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.19 +0.21 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.14 +0.01 26 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 +0.03 27 0 4 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 +0.04 26 0 24 0
30DEC26 12.00 P 0.00 0.00 0.00 0.47 +0.05 26 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.63 +0.05 26 0 8 0
30DEC26 13.00 P 0.00 0.00 0.00 0.84 +0.07 26 0 1 0
30DEC26 13.50 P 1.02 1.02 1.02 1.08 +0.09 26 6 16 +6
30DEC26 14.00 P 0.00 0.00 0.00 1.35 +0.10 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.66 +0.12 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 1.99 +0.14 26 0 10 0
30DEC26 15.50 P 0.00 0.00 0.00 2.35 +0.15 26 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.74 +0.16 26 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.15 +0.18 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.57 +0.18 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.02 +0.20 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.47 +0.21 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.94 +0.22 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.41 +0.22 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.89 +0.22 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.38 +0.23 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.36 +0.24 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.35 +0.24 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.34 +0.24 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.34 +0.24 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.33 +0.24 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.02 26 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 0.22 +0.02 26 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.32 +0.02 26 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 0.45 +0.04 26 0 7 0
30MAR27 12.00 P 0.00 0.00 0.00 0.61 +0.05 26 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 0.78 +0.05 26 0 5 0
30MAR27 13.00 P 0.00 0.00 0.00 1.01 +0.07 27 0 0 0
30MAR27 13.50 P 1.18 1.18 1.18 1.23 +0.06 26 6 11 +6
30MAR27 14.00 P 0.00 0.00 0.00 1.50 +0.07 26 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 1.80 +0.12 26 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.13 +0.13 26 0 10 0
30MAR27 15.50 P 0.00 0.00 0.00 2.49 +0.15 26 0 8 0
30MAR27 16.00 P 0.00 0.00 0.00 2.83 +0.12 26 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 3.22 +0.13 25 0 15 0
30MAR27 17.00 P 0.00 0.00 0.00 3.66 +0.17 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.08 +0.18 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.51 +0.18 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.94 +0.18 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.41 +0.20 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.89 +0.22 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.38 +0.23 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.36 +0.24 24 0 0 0
TOTAL PUT 365 7,571 +228
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$ 5.36
29APR26 4.20 C 0.00 0.00 0.00 1.16 -0.10 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 1.06 -0.10 0 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.96 -0.10 0 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.86 -0.10 0 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.76 -0.10 0 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.66 -0.09 0 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.56 -0.09 0 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.46 -0.09 0 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.37 -0.08 37 0 2 0
29APR26 5.25 C 0.00 0.00 0.00 0.16 -0.06 34 0 110 0
29APR26 5.50 C 0.00 0.00 0.00 0.04 -0.03 33 0 108 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 -0.01 38 0 39 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 55 0 156 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 92 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 85 0 166 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 120 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 110 0 74 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 122 0 100 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 133 0 127 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 143 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 163 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 205 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 213 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 1.16 -0.12 0 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 1.06 -0.12 0 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.98 -0.10 37 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.87 -0.11 0 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.79 -0.09 35 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.69 -0.09 31 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.61 -0.08 34 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.53 -0.08 34 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.47 -0.05 37 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.28 -0.07 32 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.17 -0.04 34 0 20 0
28MAY26 5.75 C 0.00 0.00 0.00 0.09 -0.03 33 0 33 0
28MAY26 6.00 C 0.00 0.00 0.00 0.05 -0.02 35 0 151 0
28MAY26 6.25 C 0.00 0.00 0.00 0.03 0.00 37 0 106 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 -0.01 34 0 60 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 40 0 25 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 31 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 56 0
28MAY26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.19 -0.11 33 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.10 -0.10 35 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.01 -0.10 35 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.92 -0.09 34 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.83 -0.09 33 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.75 -0.09 34 0 0 0
29JUN26 4.80 C 0.00 0.00 0.00 0.66 -0.09 32 0 17 0
29JUN26 4.90 C 0.00 0.00 0.00 0.59 -0.09 32 0 2 0
29JUN26 5.00 C 0.00 0.00 0.00 0.52 -0.08 32 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 0.38 -0.05 34 0 91 0
29JUN26 5.50 C 0.25 0.25 0.25 0.26 -0.04 34 4 137 +4
29JUN26 5.75 C 0.00 0.00 0.00 0.18 -0.02 34 0 303 0
29JUN26 6.00 C 0.00 0.00 0.00 0.11 -0.03 34 0 165 0
29JUN26 6.25 C 0.00 0.00 0.00 0.07 -0.02 34 0 207 0
29JUN26 6.50 C 0.00 0.00 0.00 0.05 -0.01 36 0 396 0
29JUN26 6.75 C 0.00 0.00 0.00 0.03 -0.01 36 0 429 0
29JUN26 7.00 C 0.00 0.00 0.00 0.02 0.00 37 0 93 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 70 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.19 -0.11 31 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.10 -0.10 33 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.02 -0.09 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.93 -0.08 35 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.84 -0.08 33 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.76 -0.08 33 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.68 -0.07 33 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.62 -0.06 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.54 -0.06 33 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.38 -0.06 31 0 0 0
30JUL26 5.50 C 0.27 0.27 0.27 0.27 -0.04 32 30 30 +30
30JUL26 5.75 C 0.00 0.00 0.00 0.19 -0.02 33 0 1 0
30JUL26 6.00 C 0.00 0.00 0.00 0.13 -0.01 33 0 12 0
30JUL26 6.25 C 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.21 -0.10 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.12 -0.09 33 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.03 -0.09 32 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.94 -0.10 31 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.86 -0.09 31 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.79 -0.08 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.72 -0.08 32 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.68 -0.05 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.61 -0.05 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.47 -0.04 33 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.37 -0.02 33 0 280 0
29SEP26 5.75 C 0.00 0.00 0.00 0.26 -0.04 32 0 16 0
29SEP26 6.00 C 0.00 0.00 0.00 0.19 -0.03 31 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.15 -0.01 33 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.01 33 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.01 33 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 33 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 34 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 33 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.23 -0.08 31 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.15 -0.06 31 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.08 -0.05 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.00 -0.06 31 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 -0.06 31 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.87 -0.05 32 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 -0.04 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 -0.04 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.69 -0.04 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.57 -0.04 32 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.46 -0.04 31 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.37 -0.03 31 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.30 -0.03 31 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.24 -0.02 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.19 -0.02 32 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.15 -0.02 32 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.09 -0.01 31 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.26 -0.11 29 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.18 -0.11 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.11 -0.11 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.07 -0.08 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.98 -0.10 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.92 -0.10 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.88 -0.07 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.82 -0.07 31 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.77 -0.06 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.63 -0.08 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.53 -0.08 30 0 1 0
30MAR27 5.75 C 0.00 0.00 0.00 0.45 -0.06 30 0 3 0
30MAR27 6.00 C 0.00 0.00 0.00 0.37 -0.05 30 0 134 0
30MAR27 6.25 C 0.00 0.00 0.00 0.31 -0.04 30 0 5 0
30MAR27 6.50 C 0.00 0.00 0.00 0.26 -0.04 31 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.21 -0.04 30 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.18 -0.03 31 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 -0.02 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 -0.01 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 -0.01 32 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.05 0.00 32 0 5 0
TOTAL CALL 34 5,424 +34
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 81 0 8 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 73 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 47 0 32 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 39 0 37 0
29APR26 5.25 P 0.00 0.00 0.00 0.05 +0.02 35 0 72 0
29APR26 5.50 P 0.00 0.00 0.00 0.18 +0.05 34 0 62 0
29APR26 5.75 P 0.00 0.00 0.00 0.41 +0.08 47 0 39 0
29APR26 6.00 P 0.00 0.00 0.00 0.66 +0.09 66 0 76 0
29APR26 6.25 P 0.00 0.00 0.00 0.92 +0.10 92 0 43 0
29APR26 6.50 P 0.00 0.00 0.00 1.17 +0.10 109 0 293 0
29APR26 6.75 P 0.00 0.00 0.00 1.42 +0.10 124 0 21 0
29APR26 7.00 P 0.00 0.00 0.00 1.67 +0.10 138 0 9 0
29APR26 7.25 P 0.00 0.00 0.00 1.92 +0.10 152 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 2.17 +0.10 165 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.42 +0.10 177 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.67 +0.10 188 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.92 +0.10 199 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 3.17 +0.10 210 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.42 +0.10 220 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.67 +0.10 230 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.92 +0.10 239 0 0 0
29APR26 9.50 P 0.00 0.00 0.00 4.17 +0.10 249 0 0 0
29APR26 9.75 P 0.00 0.00 0.00 4.42 +0.10 258 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28MAY26 4.60 P 0.00 0.00 0.00 0.02 0.00 35 0 15 0
28MAY26 4.70 P 0.00 0.00 0.00 0.03 0.00 35 0 17 0
28MAY26 4.80 P 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
28MAY26 4.90 P 0.06 0.06 0.06 0.06 +0.01 34 3 18 +3
28MAY26 5.00 P 0.09 0.09 0.08 0.09 +0.02 35 8 43 +8
28MAY26 5.25 P 0.00 0.00 0.00 0.17 +0.03 34 0 28 0
28MAY26 5.50 P 0.28 0.28 0.28 0.31 +0.05 35 15 128 +15
28MAY26 5.75 P 0.00 0.00 0.00 0.46 +0.05 32 0 25 0
28MAY26 6.00 P 0.00 0.00 0.00 0.70 +0.10 39 0 24 0
28MAY26 6.25 P 0.00 0.00 0.00 0.92 +0.08 40 0 28 0
28MAY26 6.50 P 0.00 0.00 0.00 1.17 +0.09 47 0 41 0
28MAY26 6.75 P 0.00 0.00 0.00 1.42 +0.10 54 0 2 0
28MAY26 7.00 P 0.00 0.00 0.00 1.67 +0.10 60 0 15 0
28MAY26 7.25 P 0.00 0.00 0.00 1.92 +0.10 66 0 0 0
28MAY26 7.50 P 0.00 0.00 0.00 2.18 +0.11 75 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.43 +0.11 80 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.67 +0.10 82 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.92 +0.10 86 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 3.17 +0.10 91 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.42 +0.10 95 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.67 +0.10 99 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 3.92 +0.10 103 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
29JUN26 4.60 P 0.07 0.07 0.07 0.06 +0.01 35 15 15 +13
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.01 35 0 6 0
29JUN26 4.80 P 0.10 0.11 0.10 0.10 +0.01 35 49 95 +49
29JUN26 4.90 P 0.13 0.14 0.12 0.13 +0.02 35 22 61 +19
29JUN26 5.00 P 0.16 0.16 0.16 0.16 +0.02 35 15 51 +15
29JUN26 5.25 P 0.26 0.26 0.26 0.26 +0.03 35 15 42 +15
29JUN26 5.50 P 0.00 0.00 0.00 0.40 +0.05 36 0 20 0
29JUN26 5.75 P 0.00 0.00 0.00 0.57 +0.07 37 0 42 0
29JUN26 6.00 P 0.00 0.00 0.00 0.76 +0.07 38 0 16 0
29JUN26 6.25 P 0.00 0.00 0.00 0.97 +0.07 39 0 168 0
29JUN26 6.50 P 0.00 0.00 0.00 1.20 +0.07 41 0 357 0
29JUN26 6.75 P 0.00 0.00 0.00 1.44 +0.08 45 0 307 0
29JUN26 7.00 P 0.00 0.00 0.00 1.69 +0.09 50 0 100 0
29JUN26 7.25 P 0.00 0.00 0.00 1.95 +0.11 56 0 10 0
29JUN26 7.50 P 0.00 0.00 0.00 2.20 +0.11 61 0 32 0
29JUN26 7.75 P 0.00 0.00 0.00 2.44 +0.11 63 0 37 0
29JUN26 8.00 P 0.00 0.00 0.00 2.69 +0.11 67 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 2.93 +0.10 68 0 0 0
29JUN26 8.50 P 0.00 0.00 0.00 3.18 +0.11 71 0 0 0
29JUN26 8.75 P 0.00 0.00 0.00 3.43 +0.11 74 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.68 +0.10 78 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 3.92 +0.10 78 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 4.19 +0.12 87 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 4.42 +0.10 83 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.09 +0.02 33 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.11 +0.02 33 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.14 +0.02 33 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.17 +0.02 33 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.25 +0.04 33 0 6 0
30JUL26 5.25 P 0.37 0.37 0.37 0.37 +0.06 33 1 1 -1
30JUL26 5.50 P 0.00 0.00 0.00 0.52 +0.07 33 0 3 0
30JUL26 5.75 P 0.00 0.00 0.00 0.69 +0.08 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.88 +0.08 32 0 176 0
30JUL26 6.25 P 0.00 0.00 0.00 1.09 +0.09 32 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.32 +0.10 34 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.56 +0.11 36 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.81 +0.12 40 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.03 +0.10 35 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.29 +0.12 41 0 3 0
30JUL26 7.75 P 0.00 0.00 0.00 2.52 +0.10 36 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.78 +0.12 44 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.08 +0.01 33 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.10 +0.01 33 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.13 +0.02 33 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.15 +0.02 33 0 4 0
29SEP26 4.60 P 0.00 0.00 0.00 0.18 +0.02 33 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 +0.03 32 0 4 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.03 32 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.33 +0.05 33 0 46 0
29SEP26 5.25 P 0.00 0.00 0.00 0.45 +0.05 32 0 254 0
29SEP26 5.50 P 0.00 0.00 0.00 0.60 +0.06 32 0 352 0
29SEP26 5.75 P 0.00 0.00 0.00 0.74 +0.05 30 0 62 0
29SEP26 6.00 P 0.00 0.00 0.00 0.93 +0.06 31 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.13 +0.07 31 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.34 +0.07 30 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.59 +0.11 34 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.83 +0.12 36 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.06 +0.12 36 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.31 +0.13 38 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.55 +0.13 39 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.78 +0.11 36 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.04 +0.13 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.29 +0.13 44 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.52 +0.12 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.78 +0.13 46 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.03 +0.13 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.28 +0.14 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.52 +0.13 48 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 +0.02 32 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 +0.01 31 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 +0.02 32 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 +0.02 32 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.28 +0.02 31 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.32 +0.02 31 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.37 +0.03 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.41 +0.03 31 0 12 0
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.03 32 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.68 +0.03 31 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.84 +0.04 31 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.02 +0.04 31 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.21 +0.05 31 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.41 +0.05 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.62 +0.05 31 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 1.85 +0.06 32 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.07 +0.06 31 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.31 +0.07 32 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.55 +0.07 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.78 +0.07 31 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.04 +0.08 35 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.29 +0.09 37 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.52 +0.07 34 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.78 +0.09 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.03 +0.09 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.28 +0.09 42 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.52 +0.09 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 +0.01 31 0 1 0
30MAR27 4.30 P 0.00 0.00 0.00 0.21 +0.01 31 0 2 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 +0.01 31 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.27 0.00 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.31 +0.01 31 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.35 +0.02 31 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.39 +0.02 31 0 2 0
30MAR27 4.90 P 0.00 0.00 0.00 0.44 +0.03 32 0 6 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 +0.04 32 0 16 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 +0.05 32 0 9 0
30MAR27 5.50 P 0.00 0.00 0.00 0.76 +0.05 32 0 44 0
30MAR27 5.75 P 0.00 0.00 0.00 0.93 +0.07 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.08 +0.04 31 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 1.28 +0.06 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.47 +0.06 32 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.68 +0.07 32 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.90 +0.08 32 0 12 0
30MAR27 7.25 P 0.00 0.00 0.00 2.12 +0.08 33 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.34 +0.08 32 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.57 +0.09 32 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.83 +0.12 35 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.04 +0.08 32 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.30 +0.10 35 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.52 +0.07 31 0 0 0
TOTAL PUT 143 4,772 +136
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$ 155.60
29APR26 120.00 C 0.00 0.00 0.00 35.65 -4.60 66 0 35 0
29APR26 122.50 C 0.00 0.00 0.00 33.15 -4.61 59 0 13 0
29APR26 125.00 C 0.00 0.00 0.00 30.72 -4.54 78 0 104 0
29APR26 127.50 C 0.00 0.00 0.00 28.15 -4.61 44 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 25.65 -4.61 0 0 74 0
29APR26 132.50 C 0.00 0.00 0.00 23.15 -4.61 0 0 100 0
29APR26 135.00 C 0.00 0.00 0.00 20.66 -4.61 40 0 240 0
29APR26 137.50 C 0.00 0.00 0.00 18.18 -5.02 41 0 90 0
29APR26 140.00 C 0.00 0.00 0.00 15.72 -4.60 41 0 652 0
29APR26 142.50 C 0.00 0.00 0.00 13.31 -5.11 41 0 346 0
29APR26 145.00 C 11.40 11.40 11.40 10.99 -4.98 41 1 782 -1
29APR26 147.50 C 8.78 8.78 8.78 9.07 -4.14 46 15 673 -15
29APR26 150.00 C 7.70 7.80 6.17 7.02 -4.03 44 45 5,912 -30
29APR26 152.50 C 0.00 0.00 0.00 5.08 -4.20 41 0 18,478 0
29APR26 155.00 C 4.71 4.99 3.14 3.63 -3.76 41 635 15,575 +406
29APR26 157.50 C 3.38 3.54 2.31 2.46 -3.26 41 1,512 5,905 +598
29APR26 160.00 C 3.74 3.74 1.60 1.66 -2.67 42 558 8,398 -285
29APR26 162.50 C 2.07 2.07 1.14 1.02 -2.05 41 508 7,898 -175
29APR26 165.00 C 1.47 1.47 0.80 0.60 -1.66 41 354 8,830 +93
29APR26 167.50 C 0.68 0.72 0.56 0.34 -1.22 41 348 561 +15
29APR26 170.00 C 0.66 0.70 0.40 0.18 -0.86 41 937 24,946 -419
29APR26 172.50 C 0.43 0.43 0.30 0.09 -0.58 41 51 1,184 -41
29APR26 175.00 C 0.39 0.39 0.20 0.05 -0.37 42 12 1,302 -1
29APR26 177.50 C 0.24 0.24 0.23 0.02 -0.24 41 3 1,136 -1
29APR26 180.00 C 0.24 0.26 0.13 0.01 -0.14 42 382 2,694 +201
29APR26 182.50 C 0.17 0.17 0.17 0.01 -0.08 45 10 1,644 -7
29APR26 185.00 C 0.10 0.10 0.10 0.01 -0.04 49 49 823 -9
29APR26 187.50 C 0.00 0.00 0.00 0.01 -0.02 52 0 734 0
29APR26 190.00 C 0.06 0.06 0.06 0.01 -0.01 55 1 2,127 -1
29APR26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 505 0
29APR26 195.00 C 0.07 0.07 0.07 0.01 0.00 62 3 943 -3
29APR26 197.50 C 0.01 0.01 0.01 0.01 0.00 65 3 633 0
29APR26 200.00 C 0.10 0.10 0.01 0.01 0.00 68 1,516 6,403 -195
29APR26 205.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,260 0
29APR26 210.00 C 0.00 0.00 0.00 0.01 0.00 80 0 783 0
29APR26 215.00 C 0.01 0.01 0.01 0.01 0.00 86 1 4,420 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 91 0 820 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 96 0 548 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 102 0 2,844 0
29APR26 235.00 C 0.01 0.01 0.01 0.01 0.00 107 6 816 -1
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 111 0 2,954 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 116 0 744 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 121 0 872 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 125 0 273 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 130 0 1,983 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 134 0 508 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 138 0 334 0
29APR26 275.00 C 0.01 0.01 0.01 0.01 0.00 143 2 522 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 147 0 532 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 151 0 262 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 154 0 1,462 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 158 0 297 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 162 0 613 0
29APR26 310.00 C 0.00 0.00 0.00 0.01 0.00 169 0 111 0
29APR26 320.00 C 0.00 0.00 0.00 0.01 0.00 176 0 87 0
29APR26 330.00 C 0.00 0.00 0.00 0.01 0.00 183 0 343 0
29APR26 340.00 C 0.00 0.00 0.00 0.01 0.00 189 0 340 0
29APR26 350.00 C 0.00 0.00 0.00 0.01 0.00 196 0 394 0
29APR26 360.00 C 0.00 0.00 0.00 0.01 0.00 202 0 88 0
29APR26 370.00 C 0.00 0.00 0.00 0.01 0.00 208 0 50 0
29APR26 380.00 C 0.00 0.00 0.00 0.01 0.00 213 0 62 0
29APR26 390.00 C 0.00 0.00 0.00 0.01 0.00 219 0 4 0
29APR26 400.00 C 0.00 0.00 0.00 0.01 0.00 224 0 358 0
28MAY26 120.00 C 0.00 0.00 0.00 35.78 -4.82 37 0 300 0
28MAY26 122.50 C 0.00 0.00 0.00 33.37 -4.58 43 0 0 0
28MAY26 125.00 C 0.00 0.00 0.00 30.94 -5.62 43 0 25 0
28MAY26 127.50 C 0.00 0.00 0.00 28.16 -5.91 0 0 46 0
28MAY26 130.00 C 0.00 0.00 0.00 26.18 -5.42 43 0 50 0
28MAY26 132.50 C 0.00 0.00 0.00 23.89 -5.29 43 0 126 0
28MAY26 135.00 C 0.00 0.00 0.00 21.68 -3.59 43 0 171 0
28MAY26 137.50 C 0.00 0.00 0.00 19.47 -3.91 42 0 62 0
28MAY26 140.00 C 0.00 0.00 0.00 17.37 -4.94 42 0 73 0
28MAY26 142.50 C 15.00 15.00 15.00 15.43 -4.39 42 7 380 -7
28MAY26 145.00 C 0.00 0.00 0.00 13.55 -4.18 42 0 136 0
28MAY26 147.50 C 0.00 0.00 0.00 11.74 -4.38 41 0 198 0
28MAY26 150.00 C 12.00 12.00 10.18 10.59 -3.47 43 10 531 +6
28MAY26 152.50 C 8.80 8.80 8.80 8.89 -3.80 42 2 618 -2
28MAY26 155.00 C 8.86 8.86 7.57 7.82 -3.08 43 189 1,492 +189
28MAY26 157.50 C 7.67 7.68 6.47 6.81 -3.04 43 166 1,838 +166
28MAY26 160.00 C 7.17 7.17 5.51 5.93 -2.66 44 201 2,381 +134
28MAY26 162.50 C 5.02 5.26 4.94 5.01 -2.43 44 128 2,514 +120
28MAY26 165.00 C 5.10 5.15 4.11 4.22 -2.21 44 121 1,644 +79
28MAY26 167.50 C 4.12 4.12 3.90 3.53 -1.98 44 4 827 +4
28MAY26 170.00 C 4.82 4.82 3.28 2.92 -1.79 44 499 2,531 +285
28MAY26 172.50 C 4.29 4.29 4.29 2.44 -1.56 44 1 1,625 +1
28MAY26 175.00 C 2.70 2.75 2.50 1.98 -1.40 43 917 1,522 +626
28MAY26 177.50 C 2.90 2.90 2.16 1.64 -1.21 43 955 1,306 -152
28MAY26 180.00 C 2.27 2.28 1.95 1.32 -1.07 43 40 1,456 -7
28MAY26 182.50 C 1.98 2.04 1.85 1.09 -0.90 43 16 243 +6
28MAY26 185.00 C 1.89 1.89 1.62 0.86 -0.80 43 41 387 0
28MAY26 187.50 C 0.00 0.00 0.00 0.70 -0.67 43 0 257 0
28MAY26 190.00 C 1.28 1.28 1.28 0.55 -0.58 43 2 309 -2
28MAY26 192.50 C 1.24 1.24 1.24 0.45 -0.47 43 8 423 -8
28MAY26 195.00 C 1.14 1.14 1.04 0.35 -0.41 43 3 406 +1
28MAY26 197.50 C 0.95 0.96 0.95 0.28 -0.33 43 17 562 +1
28MAY26 200.00 C 0.95 0.95 0.84 0.22 -0.28 43 143 1,505 -7
28MAY26 205.00 C 0.75 0.75 0.68 0.13 -0.20 43 43 761 +43
28MAY26 210.00 C 0.67 0.67 0.57 0.08 -0.13 43 96 2,227 +80
28MAY26 215.00 C 0.00 0.00 0.00 0.05 -0.08 43 0 194 0
28MAY26 220.00 C 0.48 0.48 0.48 0.03 -0.06 44 36 308 +1
28MAY26 225.00 C 0.33 0.33 0.33 0.02 -0.04 44 1 556 +1
28MAY26 230.00 C 0.35 0.35 0.30 0.01 -0.03 44 13 580 0
28MAY26 235.00 C 0.28 0.28 0.25 0.01 -0.01 46 3 601 0
28MAY26 240.00 C 0.22 0.22 0.22 0.01 0.00 48 1 1,862 0
28MAY26 245.00 C 0.00 0.00 0.00 0.01 0.00 50 0 638 0
28MAY26 250.00 C 0.00 0.00 0.00 0.01 0.00 52 0 860 0
28MAY26 255.00 C 0.00 0.00 0.00 0.01 0.00 54 0 603 0
28MAY26 260.00 C 0.16 0.16 0.14 0.01 0.00 55 6 234 +5
28MAY26 265.00 C 0.00 0.00 0.00 0.01 0.00 57 0 393 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 0.00 59 0 237 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 0.00 61 0 313 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 62 0 202 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 64 0 231 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 66 0 290 0
28MAY26 295.00 C 0.00 0.00 0.00 0.01 0.00 67 0 234 0
28MAY26 300.00 C 0.07 0.07 0.07 0.01 0.00 69 6 213 0
28MAY26 310.00 C 0.00 0.00 0.00 0.01 0.00 72 0 81 0
28MAY26 320.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 0.01 0.00 78 0 18 0
29JUN26 100.00 C 0.00 0.00 0.00 55.65 -4.73 0 0 6 0
29JUN26 102.50 C 0.00 0.00 0.00 53.19 -4.53 0 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 50.68 -5.09 0 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 48.19 -4.68 0 0 0 0
29JUN26 110.00 C 0.00 0.00 0.00 45.79 -5.68 44 0 2 0
29JUN26 112.50 C 0.00 0.00 0.00 43.32 -4.73 44 0 2 0
29JUN26 115.00 C 0.00 0.00 0.00 40.87 -4.71 44 0 0 0
29JUN26 117.50 C 0.00 0.00 0.00 38.18 -4.99 0 0 0 0
29JUN26 120.00 C 0.00 0.00 0.00 35.81 -4.97 35 0 2 0
29JUN26 122.50 C 0.00 0.00 0.00 33.53 -4.42 40 0 0 0
29JUN26 125.00 C 0.00 0.00 0.00 31.21 -5.35 41 0 0 0
29JUN26 127.50 C 0.00 0.00 0.00 29.25 -4.82 44 0 0 0
29JUN26 130.00 C 0.00 0.00 0.00 27.11 -4.68 44 0 49 0
29JUN26 132.50 C 0.00 0.00 0.00 25.06 -4.16 44 0 0 0
29JUN26 135.00 C 0.00 0.00 0.00 23.11 -4.02 44 0 10 0
29JUN26 137.50 C 0.00 0.00 0.00 21.25 -3.92 44 0 0 0
29JUN26 140.00 C 0.00 0.00 0.00 19.50 -3.74 44 0 43 0
29JUN26 142.50 C 0.00 0.00 0.00 17.83 -3.65 44 0 78 0
29JUN26 145.00 C 0.00 0.00 0.00 16.09 -3.66 43 0 38 0
29JUN26 147.50 C 0.00 0.00 0.00 14.42 -3.75 43 0 60 0
29JUN26 150.00 C 16.00 16.00 13.30 13.36 -3.79 44 34 1,600 -14
29JUN26 152.50 C 12.08 12.08 12.08 11.98 -3.27 43 15 850 0
29JUN26 155.00 C 11.30 11.30 10.48 10.98 -3.20 44 658 2,827 +365
29JUN26 157.50 C 10.40 10.40 9.52 10.02 -2.99 44 41 667 0
29JUN26 160.00 C 10.01 10.01 8.66 9.13 -2.75 45 18 813 0
29JUN26 162.50 C 8.81 9.02 7.88 8.32 -2.45 45 35 780 +15
29JUN26 165.00 C 7.74 7.74 7.33 7.43 -2.32 45 5 990 0
29JUN26 167.50 C 7.56 7.67 7.09 6.69 -2.14 45 21 407 +5
29JUN26 170.00 C 6.71 6.71 6.00 5.96 -1.96 45 324 3,010 +299
29JUN26 172.50 C 6.16 6.16 6.16 5.30 -1.87 45 4 261 -4
29JUN26 175.00 C 0.00 0.00 0.00 4.74 -1.70 45 0 608 0
29JUN26 177.50 C 5.05 5.05 5.05 4.17 -1.57 45 30 237 +30
29JUN26 180.00 C 4.50 4.50 4.50 3.71 -1.47 45 1,007 3,332 +1,007
29JUN26 182.50 C 0.00 0.00 0.00 3.29 -1.33 45 0 111 0
29JUN26 185.00 C 3.83 3.83 3.83 2.86 -1.24 45 15 302 +15
29JUN26 187.50 C 0.00 0.00 0.00 2.55 -1.13 45 0 150 0
29JUN26 190.00 C 3.33 3.33 3.00 2.24 -1.02 45 134 1,277 -104
29JUN26 192.50 C 0.00 0.00 0.00 1.94 -0.94 45 0 334 0
29JUN26 195.00 C 2.84 2.84 2.84 1.72 -0.85 45 15 311 0
29JUN26 197.50 C 0.00 0.00 0.00 1.50 -0.76 44 0 442 0
29JUN26 200.00 C 2.65 2.65 2.12 1.29 -0.70 44 89 3,452 +13
29JUN26 205.00 C 0.00 0.00 0.00 0.99 -0.56 44 0 459 0
29JUN26 210.00 C 1.71 1.71 1.71 0.75 -0.45 45 4 1,166 +4
29JUN26 215.00 C 1.36 1.36 1.36 0.55 -0.36 44 1 524 -1
29JUN26 220.00 C 1.50 1.50 1.38 0.42 -0.29 44 21 3,335 +5
29JUN26 225.00 C 0.00 0.00 0.00 0.30 -0.23 44 0 766 0
29JUN26 230.00 C 1.15 1.15 1.15 0.23 -0.17 44 7 3,172 -7
29JUN26 235.00 C 0.00 0.00 0.00 0.17 -0.13 45 0 1,557 0
29JUN26 240.00 C 0.80 0.80 0.80 0.12 -0.11 44 1 3,654 0
29JUN26 245.00 C 0.00 0.00 0.00 0.09 -0.08 44 0 558 0
29JUN26 250.00 C 0.00 0.00 0.00 0.07 -0.06 45 0 1,332 0
29JUN26 255.00 C 0.00 0.00 0.00 0.05 -0.05 45 0 452 0
29JUN26 260.00 C 0.00 0.00 0.00 0.04 -0.03 45 0 615 0
29JUN26 265.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 162 0
29JUN26 270.00 C 0.00 0.00 0.00 0.02 -0.02 45 0 220 0
29JUN26 275.00 C 0.00 0.00 0.00 0.01 -0.02 44 0 172 0
29JUN26 280.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 91 0
29JUN26 285.00 C 0.00 0.00 0.00 0.01 0.00 46 0 17 0
29JUN26 290.00 C 0.00 0.00 0.00 0.01 0.00 47 0 544 0
29JUN26 295.00 C 0.00 0.00 0.00 0.01 0.00 48 0 33 0
29JUN26 300.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,232 0
29JUN26 310.00 C 0.00 0.00 0.00 0.01 0.00 52 0 50 0
29JUN26 320.00 C 0.00 0.00 0.00 0.01 0.00 54 0 71 0
29JUN26 330.00 C 0.00 0.00 0.00 0.01 0.00 56 0 203 0
29JUN26 340.00 C 0.00 0.00 0.00 0.01 0.00 58 0 134 0
29JUN26 350.00 C 0.00 0.00 0.00 0.01 0.00 60 0 11 0
29JUN26 360.00 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29JUN26 370.00 C 0.00 0.00 0.00 0.01 0.00 63 0 48 0
29JUN26 380.00 C 0.00 0.00 0.00 0.01 0.00 65 0 21 0
29JUN26 390.00 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29JUN26 400.00 C 0.00 0.00 0.00 0.01 0.00 68 0 95 0
29JUN26 410.00 C 0.00 0.00 0.00 0.01 0.00 70 0 180 0
29JUN26 420.00 C 0.00 0.00 0.00 0.01 0.00 71 0 95 0
29JUN26 430.00 C 0.00 0.00 0.00 0.01 0.00 73 0 90 0
29JUN26 440.00 C 0.00 0.00 0.00 0.01 0.00 74 0 152 0
29JUN26 450.00 C 0.00 0.00 0.00 0.01 0.00 76 0 277 0
30JUL26 120.00 C 0.00 0.00 0.00 36.45 -4.78 43 0 16 0
30JUL26 122.50 C 0.00 0.00 0.00 34.30 -4.73 43 0 2 0
30JUL26 125.00 C 0.00 0.00 0.00 32.21 -4.67 43 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 30.27 -4.53 44 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 28.59 -3.62 45 4 4 +4
30JUL26 132.50 C 0.00 0.00 0.00 26.72 -3.93 45 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 25.02 -3.36 45 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 23.35 -3.65 45 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 21.75 -3.56 45 0 3 0
30JUL26 142.50 C 0.00 0.00 0.00 19.96 -3.70 44 0 37 0
30JUL26 145.00 C 0.00 0.00 0.00 18.55 -3.59 44 2 441 0
30JUL26 147.50 C 0.00 0.00 0.00 17.18 -4.12 44 0 108 0
30JUL26 150.00 C 0.00 0.00 0.00 15.92 -3.88 44 0 153 0
30JUL26 152.50 C 0.00 0.00 0.00 14.84 -3.65 45 0 195 0
30JUL26 155.00 C 0.00 0.00 0.00 13.90 -3.30 45 0 161 0
30JUL26 157.50 C 0.00 0.00 0.00 12.84 -3.06 45 0 460 0
30JUL26 160.00 C 11.79 11.79 11.79 11.94 -2.86 46 7 432 +1
30JUL26 162.50 C 11.69 11.69 11.69 11.10 -2.64 46 6 295 0
30JUL26 165.00 C 0.00 0.00 0.00 10.30 -2.36 46 0 471 0
30JUL26 167.50 C 0.00 0.00 0.00 9.45 -2.30 46 0 142 0
30JUL26 170.00 C 8.80 8.80 8.80 8.70 -2.16 46 50 260 +13
30JUL26 172.50 C 0.00 0.00 0.00 7.99 -1.98 46 0 347 0
30JUL26 175.00 C 0.00 0.00 0.00 7.28 -1.93 46 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 6.66 -1.84 46 0 199 0
30JUL26 180.00 C 7.00 7.00 6.64 6.11 -1.68 46 25 295 +25
30JUL26 182.50 C 0.00 0.00 0.00 5.56 -1.56 46 0 240 0
30JUL26 185.00 C 0.00 0.00 0.00 5.03 -1.55 46 0 62 0
30JUL26 187.50 C 0.00 0.00 0.00 4.62 -1.41 46 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 4.21 -1.27 46 0 91 0
30JUL26 192.50 C 0.00 0.00 0.00 3.79 -1.24 46 0 16 0
30JUL26 195.00 C 0.00 0.00 0.00 3.44 -1.18 46 0 91 0
30JUL26 197.50 C 0.00 0.00 0.00 3.15 -1.06 46 0 11 0
30JUL26 200.00 C 0.00 0.00 0.00 2.85 -0.95 46 0 381 0
30JUL26 205.00 C 3.63 3.63 3.63 2.32 -0.88 45 1 17 +1
30JUL26 210.00 C 0.00 0.00 0.00 1.90 -0.70 45 0 21 0
30JUL26 215.00 C 0.00 0.00 0.00 1.54 -0.64 45 0 75 0
30JUL26 220.00 C 0.00 0.00 0.00 1.26 -0.51 45 0 49 0
30JUL26 225.00 C 0.00 0.00 0.00 1.01 -0.47 45 0 40 0
30JUL26 230.00 C 2.10 2.10 2.10 0.82 -0.37 45 15 45 +15
30JUL26 235.00 C 0.00 0.00 0.00 0.65 -0.34 45 0 124 0
30JUL26 240.00 C 0.00 0.00 0.00 0.53 -0.27 45 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 0.42 -0.23 45 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 0.34 -0.19 45 0 15 0
30JUL26 255.00 C 0.00 0.00 0.00 0.27 -0.15 45 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 0.22 -0.13 45 0 45 0
30JUL26 265.00 C 0.00 0.00 0.00 0.17 -0.11 45 0 52 0
30JUL26 270.00 C 0.00 0.00 0.00 0.13 -0.10 45 0 32 0
29SEP26 100.00 C 0.00 0.00 0.00 55.80 -5.03 41 0 60 0
29SEP26 102.50 C 0.00 0.00 0.00 53.58 -4.34 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.40 -4.96 47 0 2 0
29SEP26 107.50 C 0.00 0.00 0.00 49.29 -4.29 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 47.20 -4.80 48 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 45.13 -4.30 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 43.12 -4.17 48 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 41.15 -4.64 47 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 39.30 -4.01 48 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 37.45 -4.46 47 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 35.65 -4.38 47 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 33.91 -4.30 47 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 32.23 -4.22 47 0 8 0
29SEP26 132.50 C 0.00 0.00 0.00 30.61 -3.56 47 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 28.98 -4.10 47 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 27.57 -3.59 47 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 26.02 -3.65 46 2 60 0
29SEP26 142.50 C 0.00 0.00 0.00 24.65 -3.61 47 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 23.36 -3.56 47 0 121 0
29SEP26 147.50 C 0.00 0.00 0.00 22.14 -3.60 47 0 25 0
29SEP26 150.00 C 0.00 0.00 0.00 20.99 -3.61 47 0 417 0
29SEP26 152.50 C 0.00 0.00 0.00 19.78 -3.91 47 0 578 0
29SEP26 155.00 C 0.00 0.00 0.00 18.75 -3.29 47 0 85 0
29SEP26 157.50 C 0.00 0.00 0.00 17.82 -3.35 47 0 144 0
29SEP26 160.00 C 0.00 0.00 0.00 16.93 -3.18 47 4 133 +2
29SEP26 162.50 C 0.00 0.00 0.00 16.08 -3.02 48 0 47 0
29SEP26 165.00 C 0.00 0.00 0.00 15.25 -2.81 48 0 36 0
29SEP26 167.50 C 0.00 0.00 0.00 14.44 -2.58 48 0 46 0
29SEP26 170.00 C 13.75 13.75 13.75 13.59 -2.55 48 10 2,534 0
29SEP26 172.50 C 0.00 0.00 0.00 12.73 -2.55 48 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 12.00 -2.43 48 0 534 0
29SEP26 177.50 C 0.00 0.00 0.00 11.32 -2.26 48 0 40 0
29SEP26 180.00 C 0.00 0.00 0.00 10.64 -2.16 48 2 60 +2
29SEP26 182.50 C 0.00 0.00 0.00 9.96 -2.17 48 0 25 0
29SEP26 185.00 C 0.00 0.00 0.00 9.32 -2.13 48 0 261 0
29SEP26 187.50 C 0.00 0.00 0.00 8.80 -1.97 48 0 168 0
29SEP26 190.00 C 0.00 0.00 0.00 8.27 -1.83 47 0 190 0
29SEP26 192.50 C 0.00 0.00 0.00 7.75 -1.79 47 0 62 0
29SEP26 195.00 C 0.00 0.00 0.00 7.23 -1.79 47 0 89 0
29SEP26 197.50 C 0.00 0.00 0.00 6.77 -1.73 47 0 75 0
29SEP26 200.00 C 8.00 8.00 7.50 6.38 -1.60 47 3 1,139 -1
29SEP26 205.00 C 0.00 0.00 0.00 5.60 -1.43 47 0 110 0
29SEP26 210.00 C 6.48 6.76 6.20 4.86 -1.40 47 27 243 +2
29SEP26 215.00 C 0.00 0.00 0.00 4.30 -1.18 47 0 198 0
29SEP26 220.00 C 4.85 4.85 4.85 3.74 -1.11 47 1 379 0
29SEP26 225.00 C 0.00 0.00 0.00 3.26 -1.03 47 0 185 0
29SEP26 230.00 C 0.00 0.00 0.00 2.87 -0.86 47 0 1,072 0
29SEP26 235.00 C 0.00 0.00 0.00 2.47 -0.85 47 0 127 0
29SEP26 240.00 C 0.00 0.00 0.00 2.16 -0.77 47 0 787 0
29SEP26 245.00 C 0.00 0.00 0.00 1.90 -0.64 47 0 116 0
29SEP26 250.00 C 3.45 3.45 3.14 1.63 -0.62 47 6 523 -2
29SEP26 255.00 C 0.00 0.00 0.00 1.42 -0.56 47 0 162 0
29SEP26 260.00 C 0.00 0.00 0.00 1.25 -0.47 47 0 276 0
29SEP26 265.00 C 0.00 0.00 0.00 1.08 -0.43 47 0 217 0
29SEP26 270.00 C 0.00 0.00 0.00 0.93 -0.41 47 0 697 0
29SEP26 275.00 C 0.00 0.00 0.00 0.82 -0.35 47 0 71 0
29SEP26 280.00 C 0.00 0.00 0.00 0.71 -0.29 47 0 56 0
29SEP26 285.00 C 0.00 0.00 0.00 0.60 -0.30 47 0 61 0
29SEP26 290.00 C 0.00 0.00 0.00 0.53 -0.26 47 0 324 0
29SEP26 295.00 C 0.00 0.00 0.00 0.47 -0.21 47 0 46 0
29SEP26 300.00 C 0.00 0.00 0.00 0.40 -0.19 47 0 563 0
29SEP26 310.00 C 0.00 0.00 0.00 0.30 -0.16 47 0 246 0
29SEP26 320.00 C 0.00 0.00 0.00 0.23 -0.12 47 0 30 0
29SEP26 330.00 C 1.10 1.10 1.10 0.17 -0.10 47 5 100 0
29SEP26 340.00 C 0.00 0.00 0.00 0.13 -0.07 47 0 12 0
29SEP26 350.00 C 0.00 0.00 0.00 0.10 -0.06 47 0 215 0
29SEP26 360.00 C 0.00 0.00 0.00 0.08 -0.04 47 0 101 0
29SEP26 370.00 C 0.00 0.00 0.00 0.06 -0.04 47 0 123 0
29SEP26 380.00 C 0.00 0.00 0.00 0.05 -0.02 48 0 5 0
29SEP26 390.00 C 0.00 0.00 0.00 0.03 -0.03 47 0 100 0
29SEP26 400.00 C 0.00 0.00 0.00 0.02 -0.03 46 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 -0.02 45 0 54 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 -0.01 46 0 37 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 47 0 90 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 49 0 568 0
30DEC26 100.00 C 0.00 0.00 0.00 58.38 -4.86 50 0 11 0
30DEC26 102.50 C 0.00 0.00 0.00 56.32 -4.27 50 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 54.31 -4.78 49 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.34 -4.75 49 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 50.42 -4.16 49 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 48.53 -4.64 48 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.70 -4.60 48 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 44.97 -4.47 48 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 43.23 -4.42 48 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 41.55 -4.50 48 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 39.91 -4.28 48 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 38.33 -3.64 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 36.79 -4.13 48 0 6 0
30DEC26 132.50 C 0.00 0.00 0.00 35.31 -4.05 47 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 33.91 -3.93 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 32.52 -3.86 47 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 30.05 -4.06 45 0 16 0
30DEC26 142.50 C 0.00 0.00 0.00 29.92 -3.69 47 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 28.70 -3.62 47 0 62 0
30DEC26 147.50 C 0.00 0.00 0.00 27.53 -3.51 47 0 43 0
30DEC26 150.00 C 26.80 26.80 26.80 26.60 -3.58 48 1 25 0
30DEC26 152.50 C 0.00 0.00 0.00 25.50 -3.55 48 0 51 0
30DEC26 155.00 C 25.31 25.31 25.31 24.51 -3.40 48 2 43 -2
30DEC26 157.50 C 0.00 0.00 0.00 23.53 -3.18 48 0 56 0
30DEC26 160.00 C 23.83 23.83 22.40 22.59 -3.11 48 2 715 +2
30DEC26 162.50 C 0.00 0.00 0.00 21.58 -3.11 48 0 74 0
30DEC26 165.00 C 0.00 0.00 0.00 20.57 -3.11 48 0 72 0
30DEC26 167.50 C 0.00 0.00 0.00 19.72 -2.95 48 0 32 0
30DEC26 170.00 C 20.00 20.00 20.00 18.90 -2.77 48 1 74 0
30DEC26 172.50 C 0.00 0.00 0.00 18.08 -2.72 48 0 94 0
30DEC26 175.00 C 0.00 0.00 0.00 17.25 -2.74 48 0 31 0
30DEC26 177.50 C 0.00 0.00 0.00 16.43 -2.74 48 0 38 0
30DEC26 180.00 C 16.30 16.30 16.09 15.69 -2.66 48 3 2,020 -1
30DEC26 182.50 C 0.00 0.00 0.00 15.04 -2.49 48 0 1,077 0
30DEC26 185.00 C 16.00 16.00 15.90 14.39 -2.34 48 2 88 0
30DEC26 187.50 C 0.00 0.00 0.00 13.74 -2.34 48 0 97 0
30DEC26 190.00 C 0.00 0.00 0.00 13.09 -2.35 47 0 61 0
30DEC26 192.50 C 0.00 0.00 0.00 12.44 -2.35 47 0 31 0
30DEC26 195.00 C 0.00 0.00 0.00 11.89 -2.25 47 0 126 0
30DEC26 197.50 C 0.00 0.00 0.00 11.06 -2.44 47 0 158 0
30DEC26 200.00 C 11.99 11.99 11.99 10.58 -2.27 47 1 617 0
30DEC26 205.00 C 0.00 0.00 0.00 9.90 -1.96 47 0 303 0
30DEC26 210.00 C 0.00 0.00 0.00 8.69 -2.18 47 0 339 0
30DEC26 215.00 C 0.00 0.00 0.00 7.97 -1.91 47 0 121 0
30DEC26 220.00 C 0.00 0.00 0.00 7.47 -1.59 47 0 465 0
30DEC26 225.00 C 0.00 0.00 0.00 6.54 -1.54 47 0 53 0
30DEC26 230.00 C 0.00 0.00 0.00 5.97 -1.40 47 0 87 0
30DEC26 235.00 C 0.00 0.00 0.00 5.46 -1.21 47 0 306 0
30DEC26 240.00 C 0.00 0.00 0.00 4.94 -1.22 47 0 1,530 0
30DEC26 245.00 C 0.00 0.00 0.00 4.44 -1.20 47 0 1,250 0
30DEC26 250.00 C 6.30 6.30 6.30 4.08 -1.21 47 1 530 -1
30DEC26 255.00 C 0.00 0.00 0.00 3.72 -0.93 47 0 98 0
30DEC26 260.00 C 0.00 0.00 0.00 3.47 -0.82 47 0 65 0
30DEC26 265.00 C 0.00 0.00 0.00 3.02 -0.92 47 0 117 0
30DEC26 270.00 C 3.88 3.88 3.88 2.78 -0.80 47 1 11 0
30DEC26 275.00 C 0.00 0.00 0.00 2.54 -0.68 47 0 1 0
30DEC26 280.00 C 4.58 4.80 4.58 2.37 -0.61 47 20 389 +20
30DEC26 285.00 C 0.00 0.00 0.00 2.06 -0.68 47 0 62 0
30DEC26 290.00 C 0.00 0.00 0.00 1.88 -0.62 47 0 122 0
30DEC26 295.00 C 0.00 0.00 0.00 1.73 -0.53 47 0 92 0
30DEC26 300.00 C 3.50 3.50 3.50 1.62 -0.44 47 20 293 0
30DEC26 310.00 C 0.00 0.00 0.00 1.27 -0.48 47 0 14 0
30DEC26 320.00 C 0.00 0.00 0.00 1.11 -0.33 47 0 134 0
30DEC26 330.00 C 0.00 0.00 0.00 0.88 -0.33 47 0 10 0
30DEC26 340.00 C 2.31 2.31 2.31 0.73 -0.29 47 4 70 -4
30DEC26 350.00 C 0.00 0.00 0.00 0.61 -0.22 47 0 113 0
30MAR27 120.00 C 0.00 0.00 0.00 47.05 -2.71 49 0 20 0
30MAR27 122.50 C 0.00 0.00 0.00 45.49 -4.26 49 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 43.96 -4.20 49 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 42.49 -3.59 49 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 41.06 -4.06 49 0 7 0
30MAR27 132.50 C 0.00 0.00 0.00 39.30 -4.37 48 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 38.33 -3.93 48 0 3 0
30MAR27 137.50 C 0.00 0.00 0.00 37.04 -3.85 48 0 0 0
30MAR27 140.00 C 36.80 36.80 36.23 35.86 -3.97 49 25 61 0
30MAR27 142.50 C 0.00 0.00 0.00 34.69 -3.89 49 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 33.56 -3.02 49 0 216 0
30MAR27 147.50 C 0.00 0.00 0.00 32.89 -2.64 49 0 1,316 0
30MAR27 150.00 C 33.65 33.65 33.65 31.36 -3.65 49 1 1,623 0
30MAR27 152.50 C 0.00 0.00 0.00 30.42 -3.42 49 0 46 0
30MAR27 155.00 C 29.00 29.00 29.00 29.29 -2.57 49 5 65 0
30MAR27 157.50 C 0.00 0.00 0.00 28.34 -2.52 49 0 1,004 0
30MAR27 160.00 C 0.00 0.00 0.00 27.32 -3.21 49 0 1,125 0
30MAR27 162.50 C 0.00 0.00 0.00 26.43 -2.81 49 0 72 0
30MAR27 165.00 C 0.00 0.00 0.00 25.57 -2.83 49 0 46 0
30MAR27 167.50 C 0.00 0.00 0.00 24.65 -2.95 49 0 58 0
30MAR27 170.00 C 0.00 0.00 0.00 23.84 -2.79 49 0 42 0
30MAR27 172.50 C 0.00 0.00 0.00 23.05 -2.61 49 0 67 0
30MAR27 175.00 C 0.00 0.00 0.00 22.26 -2.57 49 0 3 0
30MAR27 177.50 C 0.00 0.00 0.00 21.47 -2.57 49 0 33 0
30MAR27 180.00 C 0.00 0.00 0.00 20.68 -2.57 49 0 114 0
30MAR27 182.50 C 20.33 20.33 20.33 19.89 -2.58 49 15 1,015 +15
30MAR27 185.00 C 0.00 0.00 0.00 19.15 -2.53 49 0 1,008 0
30MAR27 187.50 C 0.00 0.00 0.00 17.92 -2.92 48 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 17.73 -2.37 48 0 14 0
30MAR27 192.50 C 0.00 0.00 0.00 17.24 -2.24 48 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 16.67 -2.19 48 0 93 0
30MAR27 197.50 C 0.00 0.00 0.00 16.05 -2.19 48 0 1 0
30MAR27 200.00 C 17.32 17.32 17.32 15.43 -2.19 48 1 228 +1
30MAR27 205.00 C 0.00 0.00 0.00 14.35 -2.04 48 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 13.41 -1.81 48 0 17 0
30MAR27 215.00 C 0.00 0.00 0.00 12.46 -1.82 48 0 56 0
30MAR27 220.00 C 15.36 15.36 12.90 11.51 -1.83 48 3 1,095 +2
30MAR27 225.00 C 0.00 0.00 0.00 10.72 -1.31 48 0 167 0
30MAR27 230.00 C 0.00 0.00 0.00 10.02 -1.13 48 0 299 0
30MAR27 235.00 C 0.00 0.00 0.00 9.32 -1.15 48 0 3 0
30MAR27 240.00 C 0.00 0.00 0.00 8.62 -1.18 48 0 89 0
30MAR27 245.00 C 0.00 0.00 0.00 7.98 -1.14 48 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 7.48 -0.96 48 0 258 0
30MAR27 255.00 C 0.00 0.00 0.00 6.98 -0.91 48 0 2 0
30MAR27 260.00 C 0.00 0.00 0.00 6.48 -0.93 48 0 14 0
30MAR27 265.00 C 0.00 0.00 0.00 5.98 -0.94 48 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 5.56 -1.07 48 0 15 0
30MAR27 275.00 C 7.17 7.17 7.17 5.22 -0.91 48 4 75 +4
TOTAL CALL 13,388 270,401 +3,418
29APR26 120.00 P 0.01 0.06 0.01 0.01 0.00 73 31 3,721 -30
29APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 67 0 1,172 0
29APR26 125.00 P 0.06 0.06 0.06 0.01 0.00 62 10 679 -10
29APR26 127.50 P 0.00 0.00 0.00 0.01 0.00 57 0 432 0
29APR26 130.00 P 0.06 0.06 0.06 0.01 0.00 52 2 3,540 -2
29APR26 132.50 P 0.00 0.00 0.00 0.01 0.00 47 0 711 0
29APR26 135.00 P 0.10 0.13 0.10 0.01 0.00 42 143 1,675 -141
29APR26 137.50 P 0.17 0.18 0.16 0.03 0.00 42 185 871 -165
29APR26 140.00 P 0.21 0.30 0.15 0.07 +0.01 41 1,192 5,056 -1,002
29APR26 142.50 P 0.36 0.36 0.29 0.16 +0.03 41 1,881 6,921 0
29APR26 145.00 P 0.45 0.57 0.40 0.35 +0.10 41 94 26,631 -43
29APR26 147.50 P 0.71 0.99 0.63 0.66 +0.22 41 232 27,847 -70
29APR26 150.00 P 0.74 1.50 0.74 1.16 +0.42 41 1,904 102,887 -294
29APR26 152.50 P 1.23 2.20 1.23 1.98 +0.78 42 502 37,224 +11
29APR26 155.00 P 2.30 3.50 2.25 2.97 +1.11 41 5,931 28,468 +4,018
29APR26 157.50 P 2.77 5.11 2.77 4.45 +1.72 43 929 2,670 +450
29APR26 160.00 P 4.50 7.00 4.50 6.13 +2.31 43 518 12,136 -137
29APR26 162.50 P 7.00 8.80 6.98 7.78 +2.63 40 465 1,164 -436
29APR26 165.00 P 8.80 11.08 8.80 10.17 +3.45 46 341 828 -286
29APR26 167.50 P 11.50 15.75 10.80 12.43 +3.94 48 367 536 -235
29APR26 170.00 P 15.60 15.60 15.59 14.53 +4.10 41 4 1,023 -2
29APR26 172.50 P 15.00 18.00 15.00 16.95 +4.39 41 2 329 +1
29APR26 175.00 P 0.00 0.00 0.00 19.41 +4.26 40 0 530 0
29APR26 177.50 P 0.00 0.00 0.00 21.90 +4.41 0 0 497 0
29APR26 180.00 P 24.80 24.80 24.80 24.40 +4.50 0 43 614 -43
29APR26 182.50 P 0.00 0.00 0.00 26.90 +3.89 0 0 413 0
29APR26 185.00 P 0.00 0.00 0.00 29.40 +4.59 0 0 470 0
29APR26 187.50 P 0.00 0.00 0.00 31.90 +4.60 0 0 645 0
29APR26 190.00 P 0.00 0.00 0.00 34.50 +4.70 77 0 3,394 0
29APR26 192.50 P 0.00 0.00 0.00 37.00 +4.70 81 0 595 0
29APR26 195.00 P 0.00 0.00 0.00 39.48 +4.68 83 0 1,114 -276
29APR26 197.50 P 0.00 0.00 0.00 42.28 +4.98 108 0 390 0
29APR26 200.00 P 0.00 0.00 0.00 44.67 +4.87 107 1,040 1,139 -1,000
29APR26 205.00 P 49.66 49.75 49.27 49.40 +4.60 0 109 260 -3
29APR26 210.00 P 54.27 54.27 54.27 54.40 +4.50 0 27 85 0
29APR26 215.00 P 0.00 0.00 0.00 60.01 +3.93 149 0 30 0
29APR26 220.00 P 63.07 65.08 63.06 64.50 +3.43 123 386 629 0
29APR26 225.00 P 68.09 69.97 68.06 69.40 +4.60 0 197 329 0
29APR26 230.00 P 73.08 74.93 72.59 74.50 +4.70 136 205 498 0
29APR26 235.00 P 78.06 79.78 78.06 79.40 +4.60 0 153 270 0
29APR26 240.00 P 0.00 0.00 0.00 84.75 +4.95 172 0 30 0
29APR26 245.00 P 88.05 88.05 88.05 89.74 +4.94 179 17 60 0
29APR26 250.00 P 93.05 94.77 93.05 94.83 +4.12 191 59 127 0
29APR26 255.00 P 0.00 0.00 0.00 99.80 +5.00 196 0 60 0
29APR26 260.00 P 104.89 104.89 104.89 104.40 +3.46 0 73 710 0
29APR26 265.00 P 0.00 0.00 0.00 109.73 +4.93 202 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 114.73 +4.93 208 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 119.73 +4.93 214 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 124.73 +4.93 219 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 129.73 +4.93 225 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 134.73 +4.93 230 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 139.73 +4.93 235 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 144.73 +4.93 240 0 0 0
29APR26 310.00 P 0.00 0.00 0.00 154.72 +4.92 249 0 0 0
29APR26 320.00 P 0.00 0.00 0.00 164.72 +4.92 259 0 0 0
29APR26 330.00 P 0.00 0.00 0.00 174.72 +4.92 268 0 0 0
29APR26 340.00 P 0.00 0.00 0.00 184.72 +4.92 277 0 0 0
29APR26 350.00 P 0.00 0.00 0.00 194.71 +4.91 285 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 204.71 +4.91 293 0 0 0
29APR26 370.00 P 0.00 0.00 0.00 214.71 +4.91 300 0 0 0
29APR26 380.00 P 0.00 0.00 0.00 224.71 +4.91 308 0 0 0
29APR26 390.00 P 0.00 0.00 0.00 234.55 +4.75 294 0 0 0
29APR26 400.00 P 0.00 0.00 0.00 244.70 +4.90 321 0 15 0
28MAY26 120.00 P 0.55 0.55 0.55 0.25 +0.05 43 10 1,112 0
28MAY26 122.50 P 0.64 0.64 0.64 0.38 +0.09 43 1 508 +1
28MAY26 125.00 P 0.74 0.82 0.74 0.55 +0.14 43 24 491 0
28MAY26 127.50 P 0.00 0.00 0.00 0.77 +0.18 43 0 425 0
28MAY26 130.00 P 1.16 1.18 1.16 1.04 +0.24 43 33 860 -29
28MAY26 132.50 P 1.35 1.56 1.35 1.42 +0.34 44 17 548 0
28MAY26 135.00 P 1.71 2.00 1.71 1.84 +0.40 43 96 1,295 +78
28MAY26 137.50 P 2.00 2.53 2.00 2.32 +0.54 43 101 868 +97
28MAY26 140.00 P 2.75 3.20 2.57 2.88 +0.65 42 286 2,526 +150
28MAY26 142.50 P 3.28 3.85 3.19 3.64 +0.82 43 152 1,013 +73
28MAY26 145.00 P 3.60 4.75 3.60 4.41 +0.94 42 265 18,351 +145
28MAY26 147.50 P 5.04 5.76 5.04 5.45 +1.18 42 75 1,798 +67
28MAY26 150.00 P 5.03 7.06 5.03 6.60 +1.45 43 649 5,173 +562
28MAY26 152.50 P 6.50 8.26 6.50 7.75 +1.62 43 332 3,175 +68
28MAY26 155.00 P 7.45 9.79 7.45 9.30 +2.05 43 647 3,102 +581
28MAY26 157.50 P 10.10 11.00 10.10 10.66 +2.24 43 26 1,765 +6
28MAY26 160.00 P 11.00 13.07 11.00 12.40 +2.55 44 144 3,919 +13
28MAY26 162.50 P 0.00 0.00 0.00 14.35 +2.85 46 0 1,632 0
28MAY26 165.00 P 14.00 16.80 14.00 16.07 +3.21 45 95 1,049 +70
28MAY26 167.50 P 0.00 0.00 0.00 18.11 +3.24 46 0 174 0
28MAY26 170.00 P 20.00 20.00 20.00 20.11 +3.55 47 50 499 0
28MAY26 172.50 P 0.00 0.00 0.00 22.23 +3.72 48 0 273 0
28MAY26 175.00 P 25.00 25.00 25.00 24.29 +4.56 48 39 770 +34
28MAY26 177.50 P 0.00 0.00 0.00 26.62 +4.10 50 0 457 0
28MAY26 180.00 P 0.00 0.00 0.00 28.77 +5.08 50 0 331 0
28MAY26 182.50 P 0.00 0.00 0.00 31.04 +4.41 50 0 171 0
28MAY26 185.00 P 0.00 0.00 0.00 33.34 +4.25 51 0 200 0
28MAY26 187.50 P 0.00 0.00 0.00 35.67 +5.63 52 0 251 0
28MAY26 190.00 P 0.00 0.00 0.00 37.95 +5.70 52 0 251 0
28MAY26 192.50 P 0.00 0.00 0.00 40.31 +5.83 52 0 95 0
28MAY26 195.00 P 0.00 0.00 0.00 42.63 +4.31 52 0 163 0
28MAY26 197.50 P 0.00 0.00 0.00 45.07 +4.51 53 0 117 0
28MAY26 200.00 P 0.00 0.00 0.00 47.31 +4.50 51 40 397 +40
28MAY26 205.00 P 0.00 0.00 0.00 52.54 +5.77 59 0 187 0
28MAY26 210.00 P 0.00 0.00 0.00 57.50 +4.27 62 0 1,547 0
28MAY26 215.00 P 0.00 0.00 0.00 62.23 +6.05 60 0 567 0
28MAY26 220.00 P 0.00 0.00 0.00 67.37 +5.92 66 0 693 0
28MAY26 225.00 P 0.00 0.00 0.00 72.05 +3.94 62 0 731 0
28MAY26 230.00 P 0.00 0.00 0.00 77.25 +4.46 70 0 490 0
28MAY26 235.00 P 0.00 0.00 0.00 82.73 +5.59 83 0 222 0
28MAY26 240.00 P 0.00 0.00 0.00 86.81 +6.08 56 0 284 0
28MAY26 245.00 P 0.00 0.00 0.00 92.69 +5.53 89 0 263 0
28MAY26 250.00 P 0.00 0.00 0.00 97.66 +6.74 91 0 305 0
28MAY26 255.00 P 0.00 0.00 0.00 102.64 +6.71 94 0 71 0
28MAY26 260.00 P 108.00 108.00 108.00 107.62 +4.29 97 30 232 0
28MAY26 265.00 P 0.00 0.00 0.00 112.96 +5.09 105 0 119 0
28MAY26 270.00 P 0.00 0.00 0.00 117.90 +4.81 107 0 150 0
28MAY26 275.00 P 0.00 0.00 0.00 122.01 +4.99 88 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 127.00 +5.00 90 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 131.98 +4.99 92 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 136.97 +5.20 94 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 141.96 +5.19 96 0 0 0
28MAY26 300.00 P 0.00 0.00 0.00 146.95 +5.01 98 0 0 0
28MAY26 310.00 P 0.00 0.00 0.00 156.93 +4.92 101 0 0 0
28MAY26 320.00 P 0.00 0.00 0.00 166.91 +5.00 105 0 0 0
28MAY26 330.00 P 0.00 0.00 0.00 176.89 +5.01 108 0 0 0
29JUN26 100.00 P 0.40 0.40 0.40 0.10 +0.02 44 7 2,401 +7
29JUN26 102.50 P 0.00 0.00 0.00 0.15 +0.03 44 0 420 0
29JUN26 105.00 P 0.00 0.00 0.00 0.22 +0.05 44 0 456 0
29JUN26 107.50 P 0.00 0.00 0.00 0.30 +0.07 44 0 164 0
29JUN26 110.00 P 0.00 0.00 0.00 0.42 +0.10 44 0 440 0
29JUN26 112.50 P 0.00 0.00 0.00 0.55 +0.11 44 0 154 0
29JUN26 115.00 P 0.98 0.98 0.98 0.75 +0.18 45 1,000 1,127 +1,000
29JUN26 117.50 P 1.11 1.22 1.11 0.96 +0.19 44 1,001 1,166 +994
29JUN26 120.00 P 1.27 1.42 1.27 1.24 +0.27 44 1,014 2,824 +883
29JUN26 122.50 P 1.51 1.51 1.26 1.57 +0.31 45 500 972 +500
29JUN26 125.00 P 0.00 0.00 0.00 1.92 +0.36 44 0 868 0
29JUN26 127.50 P 2.37 2.40 2.37 2.35 +0.40 44 2 919 0
29JUN26 130.00 P 2.35 3.00 2.35 2.78 +0.46 44 28 2,615 +15
29JUN26 132.50 P 3.23 3.23 3.23 3.39 +0.66 44 10 766 -10
29JUN26 135.00 P 3.93 4.00 3.93 3.98 +0.73 43 5 724 +5
29JUN26 137.50 P 4.74 4.89 4.74 4.71 +0.82 43 18 1,134 +3
29JUN26 140.00 P 5.31 5.80 5.15 5.52 +0.98 43 121 1,572 +106
29JUN26 142.50 P 6.20 6.62 6.20 6.40 +1.05 43 34 2,518 +2
29JUN26 145.00 P 6.50 7.50 6.50 7.45 +1.29 43 20 7,180 +5
29JUN26 147.50 P 7.49 8.81 7.49 8.41 +1.30 43 76 2,940 +30
29JUN26 150.00 P 8.50 10.16 8.50 9.60 +1.49 43 161 4,579 +138
29JUN26 152.50 P 10.37 11.09 10.37 10.94 +1.75 43 16 967 +15
29JUN26 155.00 P 11.00 12.84 11.00 12.37 +2.00 44 310 1,656 +206
29JUN26 157.50 P 12.50 14.25 12.50 13.90 +2.32 44 39 1,428 +16
29JUN26 160.00 P 14.00 16.00 14.00 15.49 +2.53 44 31 4,019 +10
29JUN26 162.50 P 0.00 0.00 0.00 17.24 +2.87 45 0 1,371 0
29JUN26 165.00 P 17.00 19.00 17.00 18.78 +2.89 45 30 1,368 +10
29JUN26 167.50 P 19.90 21.37 19.90 20.81 +3.07 46 8 594 -1
29JUN26 170.00 P 21.95 23.00 21.95 22.55 +3.05 45 35 1,847 +20
29JUN26 172.50 P 0.00 0.00 0.00 24.13 +3.46 44 0 535 0
29JUN26 175.00 P 0.00 0.00 0.00 26.52 +4.11 46 0 475 0
29JUN26 177.50 P 0.00 0.00 0.00 28.44 +4.26 46 0 383 0
29JUN26 180.00 P 0.00 0.00 0.00 30.45 +4.24 46 1,000 8,450 0
29JUN26 182.50 P 0.00 0.00 0.00 32.62 +3.43 46 0 494 0
29JUN26 185.00 P 0.00 0.00 0.00 34.67 +4.06 46 0 1,765 0
29JUN26 187.50 P 0.00 0.00 0.00 36.86 +4.15 47 0 199 0
29JUN26 190.00 P 0.00 0.00 0.00 39.86 +4.26 51 0 2,014 0
29JUN26 192.50 P 0.00 0.00 0.00 41.30 +4.27 47 0 2,075 0
29JUN26 195.00 P 0.00 0.00 0.00 43.48 +3.64 46 0 624 0
29JUN26 197.50 P 0.00 0.00 0.00 46.87 +4.74 54 0 421 0
29JUN26 200.00 P 0.00 0.00 0.00 48.00 +4.35 46 0 5,335 0
29JUN26 205.00 P 0.00 0.00 0.00 53.75 +4.90 55 0 1,907 0
29JUN26 210.00 P 0.00 0.00 0.00 57.50 +3.93 47 0 1,266 0
29JUN26 215.00 P 0.00 0.00 0.00 62.82 +4.43 53 0 883 0
29JUN26 220.00 P 65.00 65.00 65.00 67.84 +5.01 56 1 2,040 -1
29JUN26 225.00 P 0.00 0.00 0.00 72.97 +4.86 60 0 446 0
29JUN26 230.00 P 0.00 0.00 0.00 77.25 +4.46 53 0 1,225 0
29JUN26 235.00 P 0.00 0.00 0.00 82.91 +4.58 64 0 194 0
29JUN26 240.00 P 0.00 0.00 0.00 87.30 +4.52 59 0 1,496 0
29JUN26 245.00 P 0.00 0.00 0.00 92.69 +5.53 66 0 249 0
29JUN26 250.00 P 0.00 0.00 0.00 97.69 +5.18 69 0 254 0
29JUN26 255.00 P 0.00 0.00 0.00 102.64 +5.77 70 0 166 0
29JUN26 260.00 P 0.00 0.00 0.00 107.62 +4.29 72 0 198 0
29JUN26 265.00 P 0.00 0.00 0.00 112.96 +5.09 79 0 472 0
29JUN26 270.00 P 0.00 0.00 0.00 117.90 +4.81 80 0 334 0
29JUN26 275.00 P 0.00 0.00 0.00 122.56 +5.54 77 0 303 0
29JUN26 280.00 P 0.00 0.00 0.00 127.55 +5.55 79 0 191 0
29JUN26 285.00 P 0.00 0.00 0.00 132.51 +5.52 81 0 300 0
29JUN26 290.00 P 0.00 0.00 0.00 137.51 +5.74 83 0 783 0
29JUN26 295.00 P 0.00 0.00 0.00 141.96 +4.99 72 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 146.95 +4.99 74 0 16 0
29JUN26 310.00 P 0.00 0.00 0.00 156.93 +4.92 77 0 91 0
29JUN26 320.00 P 0.00 0.00 0.00 166.91 +5.00 79 0 46 0
29JUN26 330.00 P 0.00 0.00 0.00 176.89 +5.01 82 0 30 0
29JUN26 340.00 P 0.00 0.00 0.00 186.87 +4.35 84 0 25 0
29JUN26 350.00 P 0.00 0.00 0.00 196.85 +5.01 87 0 45 0
29JUN26 360.00 P 0.00 0.00 0.00 206.83 +5.00 89 0 0 0
29JUN26 370.00 P 0.00 0.00 0.00 216.82 +4.36 91 0 30 0
29JUN26 380.00 P 0.00 0.00 0.00 226.80 +5.02 93 0 0 0
29JUN26 390.00 P 0.00 0.00 0.00 236.78 +5.02 95 0 0 0
29JUN26 400.00 P 0.00 0.00 0.00 246.76 +5.02 97 0 0 0
29JUN26 410.00 P 0.00 0.00 0.00 256.74 +5.02 99 0 0 0
29JUN26 420.00 P 0.00 0.00 0.00 266.73 +5.02 101 0 0 0
29JUN26 430.00 P 0.00 0.00 0.00 276.71 +4.29 103 0 0 0
29JUN26 440.00 P 0.00 0.00 0.00 286.69 +5.02 104 0 0 0
29JUN26 450.00 P 0.00 0.00 0.00 296.67 +4.34 106 0 0 0
30JUL26 120.00 P 2.40 2.40 2.40 2.40 +0.34 45 3 248 0
30JUL26 122.50 P 0.00 0.00 0.00 2.82 +0.36 45 0 254 0
30JUL26 125.00 P 0.00 0.00 0.00 3.30 +0.43 45 0 136 0
30JUL26 127.50 P 0.00 0.00 0.00 3.86 +0.54 45 0 145 0
30JUL26 130.00 P 4.22 4.62 4.22 4.52 +0.60 44 17 300 +5
30JUL26 132.50 P 0.00 0.00 0.00 5.17 +0.74 44 0 266 0
30JUL26 135.00 P 5.87 6.06 5.87 5.99 +0.91 44 3 259 0
30JUL26 137.50 P 6.14 7.00 6.14 6.81 +0.99 44 2 757 0
30JUL26 140.00 P 7.30 7.80 7.30 7.71 +1.06 44 90 724 +7
30JUL26 142.50 P 8.90 8.90 8.90 8.72 +1.25 44 15 578 +15
30JUL26 145.00 P 9.30 9.96 9.30 9.73 +1.29 44 15 927 +15
30JUL26 147.50 P 0.00 0.00 0.00 10.87 +1.41 44 0 819 0
30JUL26 150.00 P 11.55 12.50 11.55 12.14 +1.67 44 31 1,720 +12
30JUL26 152.50 P 12.80 13.64 12.73 13.44 +1.77 44 18 813 +17
30JUL26 155.00 P 14.10 15.40 14.10 14.86 +1.99 44 103 553 +66
30JUL26 157.50 P 15.66 16.51 15.43 16.54 +2.40 45 9 811 +9
30JUL26 160.00 P 18.22 18.72 18.22 17.87 +2.32 45 16 473 +15
30JUL26 162.50 P 0.00 0.00 0.00 19.70 +2.66 45 0 367 0
30JUL26 165.00 P 20.58 20.58 20.58 21.42 +2.87 46 15 396 +15
30JUL26 167.50 P 0.00 0.00 0.00 23.06 +2.87 46 0 78 0
30JUL26 170.00 P 0.00 0.00 0.00 24.91 +3.01 46 0 112 0
30JUL26 172.50 P 0.00 0.00 0.00 26.79 +3.78 46 0 15 0
30JUL26 175.00 P 0.00 0.00 0.00 28.75 +4.03 47 0 30 0
30JUL26 177.50 P 0.00 0.00 0.00 30.70 +4.23 47 0 15 0
30JUL26 180.00 P 0.00 0.00 0.00 32.65 +2.96 47 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 35.11 +5.08 49 0 15 0
30JUL26 185.00 P 0.00 0.00 0.00 37.16 +5.22 49 0 30 0
30JUL26 187.50 P 0.00 0.00 0.00 39.33 +3.76 50 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 41.49 +3.86 50 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 43.67 +3.98 51 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 45.90 +4.10 51 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 47.96 +4.04 51 0 7 0
30JUL26 200.00 P 0.00 0.00 0.00 50.42 +4.34 52 0 1 0
30JUL26 205.00 P 0.00 0.00 0.00 54.93 +4.47 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 59.50 +4.58 53 0 10 0
30JUL26 215.00 P 0.00 0.00 0.00 64.13 +4.68 54 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 68.82 +4.78 55 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 73.54 +4.98 55 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 78.32 +4.93 56 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 83.14 +4.81 57 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 87.98 +5.08 57 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 92.86 +5.12 58 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 97.74 +5.17 59 0 1 0
30JUL26 255.00 P 0.00 0.00 0.00 102.66 +5.21 60 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 107.62 +4.29 62 0 0 0
30JUL26 265.00 P 0.00 0.00 0.00 112.96 +5.09 67 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 117.90 +4.81 68 0 0 0
29SEP26 100.00 P 1.79 1.85 1.79 1.46 +0.16 47 3 450 +1
29SEP26 102.50 P 2.10 2.10 2.10 1.77 +0.20 47 1 104 0
29SEP26 105.00 P 0.00 0.00 0.00 2.08 +0.20 47 0 47 0
29SEP26 107.50 P 0.00 0.00 0.00 2.49 +0.30 47 0 64 0
29SEP26 110.00 P 0.00 0.00 0.00 2.91 +0.30 47 0 181 0
29SEP26 112.50 P 0.00 0.00 0.00 3.37 +0.34 47 0 230 0
29SEP26 115.00 P 0.00 0.00 0.00 3.93 +0.45 47 0 77 0
29SEP26 117.50 P 0.00 0.00 0.00 4.42 +0.47 47 0 102 0
29SEP26 120.00 P 5.12 5.12 5.00 4.97 +0.51 47 22 226 0
29SEP26 122.50 P 5.72 5.72 5.72 5.58 +0.49 46 31 119 +31
29SEP26 125.00 P 6.43 6.43 6.30 6.18 +0.56 46 6 210 +6
29SEP26 127.50 P 0.00 0.00 0.00 6.98 +0.72 46 0 210 0
29SEP26 130.00 P 7.50 7.50 7.35 7.77 +0.70 46 6 423 +3
29SEP26 132.50 P 8.50 8.50 8.50 8.63 +0.83 46 1 289 +1
29SEP26 135.00 P 9.69 9.76 9.69 9.56 +0.91 46 100 335 +70
29SEP26 137.50 P 9.75 10.58 9.75 10.53 +1.02 46 5 195 +5
29SEP26 140.00 P 11.40 11.53 11.40 11.55 +1.08 46 6 561 +6
29SEP26 142.50 P 12.43 12.50 12.43 12.69 +1.18 46 22 242 +7
29SEP26 145.00 P 12.88 14.13 12.88 13.93 +1.38 46 69 511 +54
29SEP26 147.50 P 0.00 0.00 0.00 15.16 +1.56 46 0 617 0
29SEP26 150.00 P 15.50 16.64 15.50 16.31 +1.50 46 52 4,454 +21
29SEP26 152.50 P 18.00 18.08 18.00 17.85 +1.80 46 11 427 +9
29SEP26 155.00 P 18.48 19.69 18.48 19.10 +1.82 46 36 547 +16
29SEP26 157.50 P 0.00 0.00 0.00 20.80 +2.18 47 0 386 0
29SEP26 160.00 P 21.00 22.58 21.00 22.58 +2.54 47 35 1,033 +16
29SEP26 162.50 P 0.00 0.00 0.00 24.05 +2.52 47 0 295 0
29SEP26 165.00 P 0.00 0.00 0.00 25.73 +2.66 47 0 259 0
29SEP26 167.50 P 0.00 0.00 0.00 27.39 +2.61 47 0 245 0
29SEP26 170.00 P 0.00 0.00 0.00 29.20 +2.88 48 0 432 0
29SEP26 172.50 P 0.00 0.00 0.00 30.95 +3.52 48 0 257 0
29SEP26 175.00 P 0.00 0.00 0.00 32.82 +3.78 48 0 301 0
29SEP26 177.50 P 0.00 0.00 0.00 34.67 +4.01 48 0 449 0
29SEP26 180.00 P 0.00 0.00 0.00 36.67 +4.31 49 0 4,757 0
29SEP26 182.50 P 0.00 0.00 0.00 38.53 +3.05 49 0 696 0
29SEP26 185.00 P 0.00 0.00 0.00 40.51 +3.21 49 0 767 0
29SEP26 187.50 P 0.00 0.00 0.00 42.52 +3.28 49 0 623 0
29SEP26 190.00 P 0.00 0.00 0.00 44.55 +4.58 50 0 784 0
29SEP26 192.50 P 0.00 0.00 0.00 46.73 +3.38 50 0 266 0
29SEP26 195.00 P 0.00 0.00 0.00 48.79 +3.32 50 0 466 0
29SEP26 197.50 P 0.00 0.00 0.00 50.87 +4.30 50 0 366 0
29SEP26 200.00 P 0.00 0.00 0.00 52.96 +3.89 51 0 1,211 0
29SEP26 205.00 P 0.00 0.00 0.00 57.23 +3.87 51 0 1,080 0
29SEP26 210.00 P 0.00 0.00 0.00 61.58 +4.63 51 0 302 0
29SEP26 215.00 P 0.00 0.00 0.00 65.94 +4.10 51 0 535 0
29SEP26 220.00 P 0.00 0.00 0.00 70.43 +4.21 51 0 242 0
29SEP26 225.00 P 0.00 0.00 0.00 74.91 +4.55 51 0 344 0
29SEP26 230.00 P 0.00 0.00 0.00 79.48 +4.50 52 0 773 0
29SEP26 235.00 P 0.00 0.00 0.00 84.11 +3.50 52 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 88.74 +3.47 52 0 37 0
29SEP26 245.00 P 0.00 0.00 0.00 93.46 +4.26 52 0 94 0
29SEP26 250.00 P 0.00 0.00 0.00 98.17 +4.34 52 0 55 0
29SEP26 255.00 P 0.00 0.00 0.00 102.92 +4.36 52 0 75 0
29SEP26 260.00 P 0.00 0.00 0.00 107.76 +4.43 52 0 71 0
29SEP26 265.00 P 0.00 0.00 0.00 112.96 +4.90 55 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 117.90 +4.81 56 0 92 0
29SEP26 275.00 P 0.00 0.00 0.00 122.56 +5.07 55 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 127.55 +5.16 56 0 19 0
29SEP26 285.00 P 0.00 0.00 0.00 132.51 +5.27 57 0 81 0
29SEP26 290.00 P 0.00 0.00 0.00 137.51 +5.12 58 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 142.21 +5.12 56 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 147.17 +5.09 57 0 16 0
29SEP26 310.00 P 0.00 0.00 0.00 157.10 +4.93 58 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 167.36 +5.37 64 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.33 +5.40 66 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 187.30 +4.78 68 0 15 0
29SEP26 350.00 P 0.00 0.00 0.00 197.28 +5.42 70 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 207.26 +5.43 71 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 217.24 +4.78 73 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 227.22 +5.43 75 0 2 0
29SEP26 390.00 P 0.00 0.00 0.00 237.20 +5.43 76 0 60 0
29SEP26 400.00 P 0.00 0.00 0.00 247.18 +5.44 78 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 257.16 +5.43 79 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 267.14 +5.43 81 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 277.13 +4.71 82 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 287.11 +5.44 84 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 297.09 +4.76 85 0 90 0
30DEC26 100.00 P 3.41 3.41 3.24 3.22 +0.24 47 9 805 +5
30DEC26 102.50 P 0.00 0.00 0.00 3.66 +0.24 47 0 17 0
30DEC26 105.00 P 0.00 0.00 0.00 4.19 +0.33 47 0 47 0
30DEC26 107.50 P 0.00 0.00 0.00 4.69 +0.30 47 0 35 0
30DEC26 110.00 P 4.87 5.20 4.87 5.27 +0.40 47 11 1,948 +11
30DEC26 112.50 P 0.00 0.00 0.00 5.88 +0.46 47 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 6.43 +0.45 46 0 67 0
30DEC26 117.50 P 0.00 0.00 0.00 7.15 +0.55 46 0 5 0
30DEC26 120.00 P 7.25 7.25 7.25 7.75 +0.50 46 2 229 +2
30DEC26 122.50 P 0.00 0.00 0.00 8.80 +0.84 47 0 175 0
30DEC26 125.00 P 0.00 0.00 0.00 9.45 +0.70 46 0 246 0
30DEC26 127.50 P 0.00 0.00 0.00 10.32 +0.55 46 0 159 0
30DEC26 130.00 P 11.00 11.00 11.00 11.20 +0.69 46 2 216 +2
30DEC26 132.50 P 0.00 0.00 0.00 12.75 +1.36 47 0 140 0
30DEC26 135.00 P 13.00 13.05 13.00 13.88 +1.54 47 7 465 +4
30DEC26 137.50 P 0.00 0.00 0.00 14.41 +1.01 46 0 277 0
30DEC26 140.00 P 14.50 15.37 14.50 15.41 +0.94 46 46 2,866 +31
30DEC26 142.50 P 16.35 16.60 16.35 16.78 +1.24 46 10 430 +5
30DEC26 145.00 P 0.00 0.00 0.00 18.00 +1.39 46 0 596 0
30DEC26 147.50 P 19.07 19.50 19.07 19.20 +1.35 46 2 358 +1
30DEC26 150.00 P 19.68 21.00 19.68 20.34 +1.23 45 63 1,449 +63
30DEC26 152.50 P 0.00 0.00 0.00 22.06 +1.69 46 0 730 0
30DEC26 155.00 P 23.90 23.90 23.90 23.08 +1.45 45 20 878 +20
30DEC26 157.50 P 25.30 25.30 25.30 24.57 +1.60 45 2 258 +2
30DEC26 160.00 P 0.00 0.00 0.00 26.58 +2.17 46 0 806 0
30DEC26 162.50 P 0.00 0.00 0.00 28.07 +2.15 46 0 428 0
30DEC26 165.00 P 0.00 0.00 0.00 29.71 +2.25 47 0 893 0
30DEC26 167.50 P 0.00 0.00 0.00 31.88 +2.82 48 0 218 0
30DEC26 170.00 P 0.00 0.00 0.00 33.71 +3.02 48 0 447 0
30DEC26 172.50 P 0.00 0.00 0.00 35.41 +3.43 48 0 308 0
30DEC26 175.00 P 0.00 0.00 0.00 37.04 +2.90 48 0 433 0
30DEC26 177.50 P 0.00 0.00 0.00 38.97 +3.50 48 0 260 0
30DEC26 180.00 P 0.00 0.00 0.00 40.83 +2.98 49 0 1,297 0
30DEC26 182.50 P 0.00 0.00 0.00 42.70 +3.17 49 0 1,194 0
30DEC26 185.00 P 0.00 0.00 0.00 44.55 +3.26 49 0 239 0
30DEC26 187.50 P 46.18 46.18 46.18 46.56 +3.46 49 25 189 0
30DEC26 190.00 P 0.00 0.00 0.00 48.52 +3.39 49 0 211 0
30DEC26 192.50 P 0.00 0.00 0.00 50.50 +3.29 49 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 51.07 +1.93 46 0 411 0
30DEC26 197.50 P 0.00 0.00 0.00 54.38 +3.80 49 0 278 0
30DEC26 200.00 P 0.00 0.00 0.00 56.40 +2.65 49 0 1,544 0
30DEC26 205.00 P 0.00 0.00 0.00 60.50 +2.91 50 0 1,797 0
30DEC26 210.00 P 0.00 0.00 0.00 64.84 +3.69 50 0 173 0
30DEC26 215.00 P 0.00 0.00 0.00 69.09 +3.79 51 0 274 0
30DEC26 220.00 P 0.00 0.00 0.00 73.39 +3.90 51 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 77.74 +3.99 51 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 82.15 +4.08 51 0 240 0
30DEC26 235.00 P 0.00 0.00 0.00 86.60 +4.17 51 0 305 0
30DEC26 240.00 P 0.00 0.00 0.00 91.08 +4.24 51 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 95.61 +4.32 51 0 1,282 0
30DEC26 250.00 P 0.00 0.00 0.00 100.18 +4.40 51 0 145 0
30DEC26 255.00 P 0.00 0.00 0.00 104.80 +4.49 52 0 77 0
30DEC26 260.00 P 0.00 0.00 0.00 109.45 +4.56 52 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 114.13 +4.63 52 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 118.87 +4.73 52 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 123.65 +4.83 52 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 128.46 +4.91 52 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 133.29 +4.96 53 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 138.13 +5.00 53 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 143.01 +5.03 53 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 147.90 +5.12 54 0 2 0
30DEC26 310.00 P 0.00 0.00 0.00 157.72 +4.67 55 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 167.59 +5.23 56 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 177.48 +5.27 57 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 187.40 +4.88 58 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 197.34 +5.35 59 0 24 0
30MAR27 120.00 P 10.20 10.80 10.20 10.74 +0.81 47 56 1,675 +56
30MAR27 122.50 P 0.00 0.00 0.00 11.64 +0.76 47 0 45 0
30MAR27 125.00 P 0.00 0.00 0.00 12.55 +0.82 47 0 14 0
30MAR27 127.50 P 13.16 13.20 13.16 13.92 +1.28 48 206 330 +206
30MAR27 130.00 P 14.15 14.20 14.15 14.59 +1.02 47 11 312 -9
30MAR27 132.50 P 0.00 0.00 0.00 15.72 +1.12 47 0 141 0
30MAR27 135.00 P 0.00 0.00 0.00 16.84 +1.15 47 0 61 0
30MAR27 137.50 P 0.00 0.00 0.00 18.03 +1.24 47 0 135 0
30MAR27 140.00 P 17.75 17.75 17.75 19.03 +1.15 47 1 598 0
30MAR27 142.50 P 0.00 0.00 0.00 20.31 +1.32 47 0 394 0
30MAR27 145.00 P 0.00 0.00 0.00 21.59 +1.39 46 0 125 0
30MAR27 147.50 P 22.50 22.50 22.50 22.87 +1.38 46 6 1,129 +6
30MAR27 150.00 P 24.00 24.00 24.00 24.16 +1.39 46 21 1,543 +21
30MAR27 152.50 P 0.00 0.00 0.00 25.70 +1.62 47 0 144 0
30MAR27 155.00 P 0.00 0.00 0.00 27.00 +1.54 46 0 338 0
30MAR27 157.50 P 0.00 0.00 0.00 28.52 +1.63 46 0 1,032 0
30MAR27 160.00 P 0.00 0.00 0.00 30.21 +1.86 47 0 1,228 0
30MAR27 162.50 P 0.00 0.00 0.00 31.80 +1.95 47 0 58 0
30MAR27 165.00 P 0.00 0.00 0.00 33.43 +2.03 47 0 61 0
30MAR27 167.50 P 0.00 0.00 0.00 35.08 +2.09 47 0 16 0
30MAR27 170.00 P 0.00 0.00 0.00 36.77 +2.16 47 0 26 0
30MAR27 172.50 P 0.00 0.00 0.00 37.87 +1.31 46 0 31 0
30MAR27 175.00 P 0.00 0.00 0.00 39.82 +1.45 47 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 41.70 +2.04 47 0 24 0
30MAR27 180.00 P 0.00 0.00 0.00 43.83 +2.39 48 0 78 0
30MAR27 182.50 P 0.00 0.00 0.00 46.00 +2.80 48 0 1,349 0
30MAR27 185.00 P 0.00 0.00 0.00 47.87 +2.87 49 0 1,249 0
30MAR27 187.50 P 0.00 0.00 0.00 49.46 +2.58 48 0 61 0
30MAR27 190.00 P 0.00 0.00 0.00 51.37 +2.64 48 0 16 0
30MAR27 192.50 P 53.22 53.22 53.22 53.31 +2.70 48 2 52 +2
30MAR27 195.00 P 0.00 0.00 0.00 55.21 +2.71 48 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 57.18 +2.76 48 0 1 0
30MAR27 200.00 P 59.50 59.50 59.50 59.17 +2.54 49 10 97 +10
30MAR27 205.00 P 0.00 0.00 0.00 63.51 +3.45 49 0 117 0
30MAR27 210.00 P 0.00 0.00 0.00 67.46 +2.84 49 0 32 0
30MAR27 215.00 P 0.00 0.00 0.00 71.58 +2.87 49 0 11 0
30MAR27 220.00 P 0.00 0.00 0.00 75.77 +3.45 50 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 80.31 +2.96 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 84.03 +3.40 49 0 105 0
30MAR27 235.00 P 0.00 0.00 0.00 88.58 +2.72 50 0 21 0
30MAR27 240.00 P 0.00 0.00 0.00 92.97 +2.91 50 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 97.37 +2.84 50 0 60 0
30MAR27 250.00 P 100.00 100.00 100.00 101.85 +4.67 50 50 97 +50
30MAR27 255.00 P 0.00 0.00 0.00 107.10 +4.74 52 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 110.94 +4.13 50 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 115.47 +4.17 50 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 120.20 +4.21 50 0 1 0
30MAR27 275.00 P 0.00 0.00 0.00 124.81 +1.15 51 0 3 0
TOTAL PUT 26,926 504,502 +7,124
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$ 16.83
29APR26 10.50 C 0.00 0.00 0.00 6.35 -0.28 170 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 5.86 -0.27 167 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 5.33 -0.31 0 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 4.86 -0.28 136 0 0 0
29APR26 12.50 C 0.00 0.00 0.00 4.33 -0.31 0 0 0 0
29APR26 13.00 C 0.00 0.00 0.00 3.84 -0.30 85 0 0 0
29APR26 13.50 C 0.00 0.00 0.00 3.36 -0.28 94 0 0 0
29APR26 14.00 C 0.00 0.00 0.00 2.84 -0.30 62 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 2.34 -0.30 51 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 1.84 -0.30 41 0 1 0
29APR26 15.50 C 0.00 0.00 0.00 1.34 -0.32 30 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.85 -0.34 25 0 2 0
29APR26 16.50 C 0.00 0.00 0.00 0.44 -0.31 27 0 1,285 0
29APR26 17.00 C 0.17 0.24 0.16 0.17 -0.24 28 154 2,965 -30
29APR26 17.50 C 0.06 0.09 0.06 0.05 -0.16 29 36 3,506 +2
29APR26 18.00 C 0.00 0.00 0.00 0.01 -0.10 29 0 1,623 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 -0.04 38 0 1,514 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 -0.02 47 0 7,334 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 -0.01 56 0 1,856 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 785 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 79 0 1,038 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 93 0 506 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 106 0 886 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 118 0 223 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 129 0 37 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 140 0 30 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 151 0 0 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 196 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 6.37 -0.28 84 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 5.87 -0.28 76 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 5.36 -0.29 63 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 4.87 -0.28 62 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 4.37 -0.27 55 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 3.92 -0.23 62 0 3 0
28MAY26 13.50 C 0.00 0.00 0.00 3.39 -0.27 48 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 2.87 -0.30 36 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 2.38 -0.30 32 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 1.92 -0.29 33 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 1.49 -0.28 33 0 60 0
28MAY26 16.00 C 0.00 0.00 0.00 1.08 -0.28 31 0 209 0
28MAY26 16.50 C 0.00 0.00 0.00 0.74 -0.25 30 0 1,006 0
28MAY26 17.00 C 0.00 0.00 0.00 0.48 -0.22 29 0 1,716 0
28MAY26 17.50 C 0.00 0.00 0.00 0.30 -0.18 30 0 976 0
28MAY26 18.00 C 0.16 0.21 0.16 0.19 -0.14 31 13 1,090 +10
28MAY26 18.50 C 0.10 0.12 0.10 0.10 -0.13 30 358 967 +310
28MAY26 19.00 C 0.07 0.07 0.07 0.06 -0.10 31 21 4,219 0
28MAY26 19.50 C 0.05 0.05 0.05 0.03 -0.08 31 10 365 0
28MAY26 20.00 C 0.00 0.00 0.00 0.02 -0.06 32 0 390 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 -0.03 35 0 180 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 -0.02 41 0 116 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 7.36 -0.29 80 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 7.11 -0.29 76 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 6.86 -0.29 73 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 6.37 -0.28 72 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 5.87 -0.28 65 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 5.36 -0.29 54 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 4.87 -0.30 53 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 4.37 -0.28 47 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 3.92 -0.23 52 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 3.41 -0.25 44 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 2.88 -0.29 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 2.41 -0.28 33 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 1.96 -0.27 32 0 37 0
29JUN26 15.50 C 0.00 0.00 0.00 1.56 -0.25 32 0 30 0
29JUN26 16.00 C 1.27 1.27 1.27 1.19 -0.21 31 30 279 +29
29JUN26 16.50 C 0.00 0.00 0.00 0.89 -0.23 30 0 9,106 0
29JUN26 17.00 C 0.00 0.00 0.00 0.66 -0.20 31 0 626 0
29JUN26 17.50 C 0.00 0.00 0.00 0.47 -0.17 30 0 1,130 0
29JUN26 18.00 C 0.00 0.00 0.00 0.34 -0.13 31 0 218 0
29JUN26 18.50 C 0.00 0.00 0.00 0.24 -0.10 31 0 687 0
29JUN26 19.00 C 0.00 0.00 0.00 0.16 -0.09 31 0 233 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 -0.07 31 0 343 0
29JUN26 20.00 C 0.10 0.10 0.10 0.07 -0.06 30 1 370 +1
29JUN26 21.00 C 0.00 0.00 0.00 0.03 -0.03 31 0 235 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 -0.02 30 0 543 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 420 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 860 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 106 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 143 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 53 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 107 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 0 50 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 15 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.37 -0.28 63 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.87 -0.28 58 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.37 -0.28 52 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.87 -0.30 47 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.38 -0.27 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.92 -0.24 45 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.41 -0.26 39 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.90 -0.29 33 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.45 -0.29 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.04 -0.27 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.67 -0.25 32 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.35 -0.23 32 0 44 0
30JUL26 16.50 C 0.00 0.00 0.00 1.08 -0.21 32 0 518 0
30JUL26 17.00 C 0.85 0.85 0.83 0.86 -0.19 32 120 408 -60
30JUL26 17.50 C 0.64 0.64 0.64 0.68 -0.16 32 30 121 +30
30JUL26 18.00 C 0.00 0.00 0.00 0.53 -0.14 32 0 1 0
30JUL26 18.50 C 0.00 0.00 0.00 0.42 -0.11 32 0 10 0
30JUL26 19.00 C 0.00 0.00 0.00 0.32 -0.10 32 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.24 -0.09 32 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.18 -0.08 32 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.10 -0.06 32 0 18 0
30JUL26 22.00 C 0.00 0.00 0.00 0.05 -0.04 32 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.37 -0.28 53 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.87 -0.28 48 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.37 -0.28 44 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.88 -0.29 42 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.39 -0.27 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.92 -0.25 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.44 -0.23 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.98 -0.22 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.60 -0.27 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.26 -0.26 33 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.96 -0.24 33 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.65 -0.25 32 0 50 0
29SEP26 16.50 C 1.38 1.38 1.34 1.42 -0.20 33 60 120 +60
29SEP26 17.00 C 1.21 1.21 1.21 1.23 -0.18 33 4 84 +4
29SEP26 17.50 C 1.02 1.02 1.02 1.06 -0.15 33 17 844 0
29SEP26 18.00 C 0.00 0.00 0.00 0.90 -0.17 34 0 141 0
29SEP26 18.50 C 0.00 0.00 0.00 0.77 -0.17 34 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.65 -0.18 34 0 115 0
29SEP26 19.50 C 0.00 0.00 0.00 0.56 -0.18 34 0 376 0
29SEP26 20.00 C 0.00 0.00 0.00 0.47 -0.19 34 0 221 0
29SEP26 21.00 C 0.00 0.00 0.00 0.34 -0.19 35 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.24 -0.18 35 0 725 0
29SEP26 23.00 C 0.00 0.00 0.00 0.17 -0.18 36 0 35 0
29SEP26 24.00 C 0.00 0.00 0.00 0.12 -0.17 36 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.16 37 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.07 -0.14 38 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 -0.14 38 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.04 -0.13 39 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 -0.12 39 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 -0.12 39 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 -0.12 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 -0.11 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.10 41 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.09 42 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.37 -0.28 43 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.87 -0.28 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.38 -0.27 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.90 -0.27 35 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.42 -0.27 33 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.99 -0.18 33 0 8 0
30DEC26 13.50 C 0.00 0.00 0.00 3.55 -0.18 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.18 -0.18 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.92 -0.12 33 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.62 -0.20 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.34 -0.20 33 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.04 -0.25 32 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 1.81 -0.18 32 0 237 0
30DEC26 17.00 C 1.60 1.60 1.60 1.61 -0.18 32 30 112 +10
30DEC26 17.50 C 0.00 0.00 0.00 1.44 -0.16 33 0 176 0
30DEC26 18.00 C 0.00 0.00 0.00 1.28 -0.17 33 0 213 0
30DEC26 18.50 C 0.00 0.00 0.00 1.14 -0.17 33 0 386 0
30DEC26 19.00 C 0.00 0.00 0.00 1.01 -0.18 34 0 389 0
30DEC26 19.50 C 0.00 0.00 0.00 0.89 -0.20 34 0 33 0
30DEC26 20.00 C 0.00 0.00 0.00 0.80 -0.18 34 0 40 0
30DEC26 21.00 C 0.00 0.00 0.00 0.63 -0.20 35 0 30 0
30DEC26 22.00 C 0.00 0.00 0.00 0.49 -0.22 35 0 32 0
30DEC26 23.00 C 0.00 0.00 0.00 0.40 -0.20 36 0 30 0
30DEC26 24.00 C 0.00 0.00 0.00 0.32 -0.20 36 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.25 -0.21 36 0 5 0
30DEC26 26.00 C 0.00 0.00 0.00 0.20 -0.20 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.16 -0.20 37 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.13 -0.20 37 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.11 -0.19 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 -0.19 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.08 -0.18 39 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.07 -0.17 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.05 -0.17 39 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.04 -0.17 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.37 -0.28 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.88 -0.27 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.41 -0.26 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 4.95 -0.26 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.52 -0.17 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.12 -0.16 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.80 -0.12 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.45 -0.15 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.13 -0.17 31 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.86 -0.17 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.68 -0.08 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.36 -0.17 32 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 2.14 -0.17 32 0 30 0
30MAR27 17.00 C 0.00 0.00 0.00 1.95 -0.16 33 0 192 0
30MAR27 17.50 C 0.00 0.00 0.00 1.76 -0.17 33 0 506 0
30MAR27 18.00 C 0.00 0.00 0.00 1.61 -0.16 33 0 83 0
30MAR27 18.50 C 0.00 0.00 0.00 1.45 -0.17 33 0 66 0
30MAR27 19.00 C 0.00 0.00 0.00 1.32 -0.16 33 0 30 0
30MAR27 19.50 C 0.00 0.00 0.00 1.20 -0.17 34 0 30 0
30MAR27 20.00 C 0.00 0.00 0.00 1.08 -0.18 34 0 31 0
30MAR27 21.00 C 0.00 0.00 0.00 0.90 -0.17 34 0 10 0
30MAR27 22.00 C 0.00 0.00 0.00 0.75 -0.16 35 0 13 0
30MAR27 23.00 C 0.00 0.00 0.00 0.61 -0.18 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.52 -0.16 35 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.42 -0.17 36 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.36 -0.16 36 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.30 -0.16 36 0 0 0
TOTAL CALL 884 58,675 +366
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 160 0 53 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 132 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 106 0 41 0
29APR26 13.00 P 0.00 0.00 0.00 0.01 0.00 93 0 76 0
29APR26 13.50 P 0.00 0.00 0.00 0.01 0.00 81 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 58 0 468 0
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 46 0 345 0
29APR26 15.50 P 0.01 0.01 0.01 0.01 -0.01 35 18 283 0
29APR26 16.00 P 0.06 0.06 0.06 0.04 -0.01 33 2 2,075 -2
29APR26 16.50 P 0.17 0.18 0.16 0.12 0.00 29 161 3,725 0
29APR26 17.00 P 0.33 0.33 0.33 0.35 +0.08 29 30 6,810 -30
29APR26 17.50 P 0.00 0.00 0.00 0.73 +0.17 32 0 3,197 0
29APR26 18.00 P 0.00 0.00 0.00 1.20 +0.25 38 0 2,591 0
29APR26 18.50 P 0.00 0.00 0.00 1.67 +0.25 0 0 4,979 0
29APR26 19.00 P 0.00 0.00 0.00 2.17 +0.22 0 0 346 0
29APR26 19.50 P 0.00 0.00 0.00 2.67 +0.22 0 0 72 0
29APR26 20.00 P 0.00 0.00 0.00 3.17 +0.21 0 0 17 0
29APR26 21.00 P 0.00 0.00 0.00 4.17 +0.18 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 5.20 +0.24 113 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 6.17 +0.27 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 7.19 +0.19 134 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 8.17 +0.23 0 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 9.17 +0.21 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 10.19 +0.19 171 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 11.19 +0.19 182 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 12.19 +0.19 193 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 13.19 +0.23 202 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 14.19 +0.25 212 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 15.19 +0.28 221 0 0 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 63 0 58 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 0.00 57 0 14 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 66 0
28MAY26 12.00 P 0.00 0.00 0.00 0.01 0.00 45 0 38 0
28MAY26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
28MAY26 13.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 10 0
28MAY26 13.50 P 0.00 0.00 0.00 0.03 0.00 36 0 10 0
28MAY26 14.00 P 0.06 0.06 0.06 0.06 0.00 35 10 440 +10
28MAY26 14.50 P 0.10 0.11 0.10 0.11 +0.01 34 45 362 +18
28MAY26 15.00 P 0.00 0.00 0.00 0.19 +0.03 34 0 198 0
28MAY26 15.50 P 0.29 0.29 0.29 0.31 +0.05 33 6 343 +6
28MAY26 16.00 P 0.50 0.50 0.50 0.48 +0.07 32 5 773 +5
28MAY26 16.50 P 0.73 0.73 0.68 0.72 +0.10 32 70 3,366 +20
28MAY26 17.00 P 1.02 1.02 0.92 1.02 +0.16 31 73 1,220 -2
28MAY26 17.50 P 0.00 0.00 0.00 1.38 +0.17 31 0 1,023 0
28MAY26 18.00 P 0.00 0.00 0.00 1.77 +0.18 30 0 1,656 0
28MAY26 18.50 P 2.10 2.10 2.10 2.21 +0.12 30 3 502 0
28MAY26 19.00 P 0.00 0.00 0.00 2.68 +0.14 31 0 112 0
28MAY26 19.50 P 0.00 0.00 0.00 3.10 +0.17 0 0 30 0
28MAY26 20.00 P 0.00 0.00 0.00 3.59 +0.15 0 0 2 0
28MAY26 21.00 P 0.00 0.00 0.00 4.63 +0.24 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 5.63 +0.24 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 6.62 +0.28 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 7.61 +0.13 0 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 8.61 +0.25 0 0 30 0
28MAY26 26.00 P 0.00 0.00 0.00 9.61 +0.16 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 10.60 +0.29 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 11.60 +0.09 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 12.61 +0.27 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 13.59 +0.19 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 54 0 263 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 110 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
29JUN26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 4 0
29JUN26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 300 0
29JUN26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 224 0
29JUN26 12.00 P 0.00 0.00 0.00 0.02 +0.01 36 0 1,072 0
29JUN26 12.50 P 0.00 0.00 0.00 0.03 +0.01 35 0 45 0
29JUN26 13.00 P 0.00 0.00 0.00 0.05 +0.02 34 0 260 0
29JUN26 13.50 P 0.00 0.00 0.00 0.09 +0.03 33 0 81 0
29JUN26 14.00 P 0.00 0.00 0.00 0.15 +0.04 33 0 289 0
29JUN26 14.50 P 0.22 0.23 0.22 0.23 +0.05 32 147 527 0
29JUN26 15.00 P 0.32 0.32 0.32 0.35 +0.06 32 25 463 +25
29JUN26 15.50 P 0.00 0.00 0.00 0.50 +0.06 32 0 739 0
29JUN26 16.00 P 0.70 0.70 0.70 0.70 +0.09 31 15 1,131 +15
29JUN26 16.50 P 0.97 0.97 0.92 0.95 +0.13 31 2,015 10,759 +1,787
29JUN26 17.00 P 1.09 1.09 1.09 1.23 +0.14 31 2 829 0
29JUN26 17.50 P 1.54 1.54 1.54 1.57 +0.18 31 43 948 -43
29JUN26 18.00 P 0.00 0.00 0.00 1.93 +0.19 30 0 1,876 0
29JUN26 18.50 P 0.00 0.00 0.00 2.34 +0.20 31 0 1,884 0
29JUN26 19.00 P 0.00 0.00 0.00 2.77 +0.22 31 0 665 0
29JUN26 19.50 P 0.00 0.00 0.00 3.21 +0.14 30 0 108 0
29JUN26 20.00 P 0.00 0.00 0.00 3.67 +0.13 28 0 223 0
29JUN26 21.00 P 0.00 0.00 0.00 4.63 +0.13 0 0 60 0
29JUN26 22.00 P 0.00 0.00 0.00 5.63 +0.18 0 0 45 0
29JUN26 23.00 P 0.00 0.00 0.00 6.62 +0.18 0 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 7.62 +0.14 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 8.62 +0.13 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 9.61 +0.13 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 10.61 +0.15 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 11.60 +0.09 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 12.61 +0.13 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 13.60 +0.13 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 14.60 +0.13 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 15.60 +0.13 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 16.60 +0.14 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 17.60 +0.14 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 34 0 16 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.10 0.00 33 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.16 +0.01 33 0 0 0
30JUL26 14.00 P 0.26 0.26 0.26 0.25 +0.02 33 3 33 +3
30JUL26 14.50 P 0.00 0.00 0.00 0.36 +0.03 33 0 40 0
30JUL26 15.00 P 0.48 0.48 0.48 0.50 +0.05 32 80 145 +80
30JUL26 15.50 P 0.65 0.66 0.63 0.68 +0.08 32 455 575 +375
30JUL26 16.00 P 0.85 0.85 0.83 0.89 +0.10 32 395 636 +246
30JUL26 16.50 P 1.13 1.13 1.06 1.15 +0.14 32 720 843 +552
30JUL26 17.00 P 0.00 0.00 0.00 1.43 +0.15 32 0 529 0
30JUL26 17.50 P 0.00 0.00 0.00 1.76 +0.18 32 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.10 +0.19 32 0 33 0
30JUL26 18.50 P 0.00 0.00 0.00 2.48 +0.18 32 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.89 +0.21 32 0 5 0
30JUL26 19.50 P 0.00 0.00 0.00 3.31 +0.11 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.74 +0.10 30 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.67 +0.12 29 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.65 +0.15 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.63 +0.15 27 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.62 +0.14 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.62 +0.13 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.61 +0.13 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.61 +0.15 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 33 0 34 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 0.00 31 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.09 0.00 32 0 25 0
29SEP26 12.50 P 0.00 0.00 0.00 0.14 0.00 32 0 14 0
29SEP26 13.00 P 0.00 0.00 0.00 0.21 0.00 32 0 60 0
29SEP26 13.50 P 0.45 0.45 0.45 0.31 +0.01 32 30 98 +30
29SEP26 14.00 P 0.00 0.00 0.00 0.44 +0.03 33 0 195 0
29SEP26 14.50 P 0.00 0.00 0.00 0.59 +0.04 33 0 554 0
29SEP26 15.00 P 0.83 0.83 0.83 0.78 +0.05 34 3 225 +3
29SEP26 15.50 P 0.00 0.00 0.00 1.00 +0.07 34 0 472 0
29SEP26 16.00 P 0.00 0.00 0.00 1.25 +0.09 34 0 399 0
29SEP26 16.50 P 1.57 1.57 1.54 1.53 +0.11 35 87 332 +57
29SEP26 17.00 P 1.89 1.89 1.89 1.83 +0.12 35 30 764 +30
29SEP26 17.50 P 2.19 2.19 2.19 2.16 +0.14 35 30 346 0
29SEP26 18.00 P 0.00 0.00 0.00 2.51 +0.13 36 0 322 0
29SEP26 18.50 P 0.00 0.00 0.00 2.81 +0.05 35 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 3.28 +0.12 37 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 3.70 +0.13 38 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 4.13 +0.13 39 0 300 0
29SEP26 21.00 P 0.00 0.00 0.00 5.01 +0.11 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.94 +0.16 42 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 6.88 +0.18 44 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 7.84 +0.19 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.81 +0.20 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.78 +0.20 50 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.76 +0.21 51 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.74 +0.21 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.72 +0.21 54 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.71 +0.21 56 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.69 +0.21 56 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.68 +0.21 58 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.67 +0.21 59 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.66 +0.20 60 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 +0.03 33 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.16 +0.04 33 0 230 0
30DEC26 12.00 P 0.00 0.00 0.00 0.22 +0.04 32 0 210 0
30DEC26 12.50 P 0.00 0.00 0.00 0.31 +0.06 33 0 261 0
30DEC26 13.00 P 0.00 0.00 0.00 0.42 +0.07 33 0 295 0
30DEC26 13.50 P 0.00 0.00 0.00 0.55 +0.08 33 0 196 0
30DEC26 14.00 P 0.00 0.00 0.00 0.71 +0.09 33 0 120 0
30DEC26 14.50 P 0.00 0.00 0.00 0.88 +0.09 33 0 495 0
30DEC26 15.00 P 0.00 0.00 0.00 1.09 +0.10 34 0 828 0
30DEC26 15.50 P 0.00 0.00 0.00 1.32 +0.11 34 0 975 0
30DEC26 16.00 P 0.00 0.00 0.00 1.58 +0.12 34 0 868 0
30DEC26 16.50 P 0.00 0.00 0.00 1.85 +0.13 34 0 1,258 0
30DEC26 17.00 P 2.21 2.21 2.20 2.15 +0.13 35 35 823 +5
30DEC26 17.50 P 2.50 2.50 2.50 2.48 +0.15 35 72 131 -15
30DEC26 18.00 P 0.00 0.00 0.00 2.82 +0.13 35 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 3.18 +0.12 36 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 3.57 +0.13 36 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 3.96 +0.11 37 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 4.36 +0.11 37 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 5.22 +0.10 38 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 6.07 +0.13 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.01 +0.17 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.94 +0.19 42 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.88 +0.20 43 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.83 +0.20 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.77 +0.18 44 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.74 +0.18 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.72 +0.18 46 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.71 +0.19 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.69 +0.19 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.68 +0.20 49 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.67 +0.21 50 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.66 +0.20 51 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 +0.05 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 +0.06 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.27 +0.07 33 0 25 0
30MAR27 12.00 P 0.00 0.00 0.00 0.36 +0.08 33 0 50 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 +0.09 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.61 +0.12 33 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.75 +0.11 33 0 304 0
30MAR27 14.00 P 1.00 1.00 0.96 0.93 +0.12 34 310 635 +310
30MAR27 14.50 P 0.00 0.00 0.00 1.12 +0.12 34 0 320 0
30MAR27 15.00 P 1.37 1.37 1.37 1.34 +0.13 34 5 139 +5
30MAR27 15.50 P 1.60 1.60 1.60 1.58 +0.14 34 5 267 +5
30MAR27 16.00 P 0.00 0.00 0.00 1.84 +0.13 34 0 134 0
30MAR27 16.50 P 0.00 0.00 0.00 2.12 +0.14 34 0 74 0
30MAR27 17.00 P 0.00 0.00 0.00 2.42 +0.14 35 0 154 0
30MAR27 17.50 P 0.00 0.00 0.00 2.73 +0.13 35 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 3.08 +0.14 35 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 3.43 +0.14 36 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.80 +0.14 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.17 +0.12 36 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.55 +0.10 36 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 5.36 +0.09 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.21 +0.07 37 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.12 +0.21 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.02 +0.18 39 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.94 +0.18 40 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.87 +0.18 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.81 +0.17 41 0 0 0
TOTAL PUT 4,930 76,172 +3,495
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$ 5.59
29APR26 4.40 C 0.00 0.00 0.00 1.21 -0.22 118 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 1.11 -0.22 109 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 1.01 -0.22 100 0 0 0
29APR26 4.70 C 0.00 0.00 0.00 0.91 -0.22 91 0 0 0
29APR26 4.80 C 0.00 0.00 0.00 0.81 -0.22 82 0 0 0
29APR26 4.90 C 0.00 0.00 0.00 0.70 -0.23 61 0 0 0
29APR26 5.00 C 0.00 0.00 0.00 0.61 -0.22 64 0 0 0
29APR26 5.25 C 0.00 0.00 0.00 0.36 -0.22 42 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 0.17 -0.19 41 0 15 0
29APR26 5.75 C 0.00 0.00 0.00 0.05 -0.12 38 0 26 0
29APR26 6.00 C 0.04 0.04 0.02 0.01 -0.06 38 3 800 -2
29APR26 6.25 C 0.01 0.01 0.01 0.01 -0.01 54 8 231 -8
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 69 0 303 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 283 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 95 0 450 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 240 0
29APR26 7.50 C 0.00 0.00 0.00 0.01 0.00 118 0 126 0
29APR26 7.75 C 0.00 0.00 0.00 0.01 0.00 129 0 104 0
29APR26 8.00 C 0.00 0.00 0.00 0.01 0.00 139 0 107 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 0.00 149 0 45 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 158 0 90 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 167 0 16 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 175 0 30 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 184 0 15 0
28MAY26 4.40 C 0.00 0.00 0.00 1.24 -0.20 59 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 1.14 -0.19 54 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 1.04 -0.20 50 0 0 0
28MAY26 4.70 C 0.00 0.00 0.00 0.95 -0.19 49 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.85 -0.20 45 0 0 0
28MAY26 4.90 C 0.00 0.00 0.00 0.75 -0.21 40 0 0 0
28MAY26 5.00 C 0.00 0.00 0.00 0.68 -0.18 43 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 0.48 -0.18 40 0 4 0
28MAY26 5.50 C 0.37 0.37 0.37 0.32 -0.15 38 1 6 +1
28MAY26 5.75 C 0.00 0.00 0.00 0.20 -0.13 38 0 93 0
28MAY26 6.00 C 0.00 0.00 0.00 0.12 -0.09 38 0 124 0
28MAY26 6.25 C 0.07 0.07 0.06 0.06 -0.07 36 11 369 -2
28MAY26 6.50 C 0.05 0.05 0.05 0.04 -0.04 39 10 544 0
28MAY26 6.75 C 0.03 0.03 0.03 0.02 -0.03 39 100 380 0
28MAY26 7.00 C 0.02 0.02 0.02 0.01 -0.02 39 1 228 +1
28MAY26 7.25 C 0.02 0.02 0.02 0.01 -0.01 44 40 123 -40
28MAY26 7.50 C 0.01 0.01 0.01 0.01 0.00 48 21 166 0
28MAY26 7.75 C 0.02 0.02 0.01 0.01 0.00 53 39 116 -10
28MAY26 8.00 C 0.01 0.01 0.01 0.01 0.00 57 1 111 0
28MAY26 8.25 C 0.01 0.01 0.01 0.01 0.00 61 30 46 0
28MAY26 8.50 C 0.00 0.00 0.00 0.01 0.00 65 0 16 0
28MAY26 8.75 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
28MAY26 9.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29JUN26 3.50 C 0.00 0.00 0.00 2.13 -0.21 69 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 2.05 -0.19 74 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 1.95 -0.21 70 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 1.84 -0.21 62 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 1.74 -0.21 59 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 1.65 -0.20 58 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 1.55 -0.20 55 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 1.46 -0.17 54 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 1.36 -0.17 51 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 1.27 -0.17 50 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 1.18 -0.16 49 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 1.08 -0.20 45 0 5 0
29JUN26 4.70 C 0.00 0.00 0.00 1.00 -0.19 45 0 2 0
29JUN26 4.80 C 0.00 0.00 0.00 0.91 -0.16 43 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.83 -0.15 42 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 0.75 -0.16 41 0 4 0
29JUN26 5.25 C 0.00 0.00 0.00 0.57 -0.15 40 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 0.42 -0.15 39 0 36 0
29JUN26 5.75 C 0.00 0.00 0.00 0.30 -0.13 38 0 31 0
29JUN26 6.00 C 0.22 0.22 0.22 0.21 -0.11 38 1 9 +1
29JUN26 6.25 C 0.16 0.16 0.16 0.15 -0.08 39 2 202 +2
29JUN26 6.50 C 0.00 0.00 0.00 0.10 -0.06 39 0 338 0
29JUN26 6.75 C 0.09 0.09 0.09 0.07 -0.05 39 30 146 +30
29JUN26 7.00 C 0.05 0.05 0.05 0.05 -0.03 40 30 278 0
29JUN26 7.25 C 0.05 0.05 0.04 0.03 -0.02 40 75 133 +30
29JUN26 7.50 C 0.00 0.00 0.00 0.02 -0.02 40 0 184 0
29JUN26 7.75 C 0.02 0.02 0.02 0.01 -0.02 39 1 143 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 69 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 121 0
29JUN26 8.50 C 0.01 0.01 0.01 0.01 0.00 47 1 119 0
29JUN26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29JUN26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 18 0
29JUN26 9.25 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29JUN26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.29 -0.18 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.20 -0.17 45 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.12 -0.17 45 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.03 -0.20 43 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.95 -0.17 42 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.88 -0.15 42 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.81 -0.14 42 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.64 -0.13 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.50 -0.15 40 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.38 -0.13 39 0 22 0
30JUL26 6.00 C 0.00 0.00 0.00 0.29 -0.11 39 0 30 0
30JUL26 6.25 C 0.00 0.00 0.00 0.22 -0.09 39 0 1 0
30JUL26 6.50 C 0.00 0.00 0.00 0.16 -0.08 39 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.12 -0.06 39 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.09 -0.04 40 0 30 0
30JUL26 7.25 C 0.00 0.00 0.00 0.07 -0.03 41 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.05 -0.03 41 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.03 -0.03 39 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.02 -0.02 39 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.02 37 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.36 -0.17 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.28 -0.16 44 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.20 -0.16 43 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.13 -0.16 43 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.06 -0.15 43 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.99 -0.15 42 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.93 -0.15 42 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.78 -0.13 42 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.63 -0.13 40 0 10 0
29SEP26 5.75 C 0.53 0.53 0.51 0.53 -0.12 40 42 442 +42
29SEP26 6.00 C 0.00 0.00 0.00 0.42 -0.12 39 0 700 0
29SEP26 6.25 C 0.00 0.00 0.00 0.34 -0.11 39 0 82 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 -0.08 40 0 104 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 -0.08 39 0 36 0
29SEP26 7.00 C 0.00 0.00 0.00 0.18 -0.07 39 0 75 0
29SEP26 7.25 C 0.00 0.00 0.00 0.14 -0.06 39 0 135 0
29SEP26 7.50 C 0.00 0.00 0.00 0.11 -0.05 39 0 66 0
29SEP26 7.75 C 0.00 0.00 0.00 0.09 -0.04 40 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.07 -0.04 40 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.03 -0.02 39 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 -0.02 35 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30DEC26 4.40 C 0.00 0.00 0.00 1.46 -0.18 42 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.39 -0.17 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.32 -0.16 42 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.25 -0.17 41 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.19 -0.16 42 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.12 -0.18 41 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.06 -0.16 40 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.92 -0.15 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.80 -0.15 40 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.67 -0.15 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 -0.12 40 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.50 -0.12 39 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.42 -0.11 39 0 22 0
30DEC26 6.75 C 0.00 0.00 0.00 0.36 -0.10 39 0 23 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.08 39 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.26 -0.08 39 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.22 -0.07 39 0 29 0
30DEC26 7.75 C 0.00 0.00 0.00 0.19 -0.06 40 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.16 -0.05 39 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.13 -0.05 39 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.11 -0.04 39 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.08 -0.03 39 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.07 -0.02 40 0 2 0
30MAR27 4.40 C 0.00 0.00 0.00 1.58 -0.18 43 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.51 -0.18 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.45 -0.17 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.38 -0.18 42 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.32 -0.18 42 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.27 -0.16 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.21 -0.16 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.08 -0.14 42 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.93 -0.15 40 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.84 -0.14 41 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.74 -0.12 41 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.65 -0.12 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.57 -0.11 40 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 -0.10 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.44 -0.09 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.39 -0.08 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.34 -0.08 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.30 -0.07 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 -0.07 40 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.23 -0.06 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.20 -0.05 40 0 1 0
TOTAL CALL 447 9,326 +45
29APR26 4.40 P 0.00 0.00 0.00 0.01 0.00 105 0 6 0
29APR26 4.50 P 0.00 0.00 0.00 0.01 0.00 96 0 3 0
29APR26 4.60 P 0.00 0.00 0.00 0.01 0.00 88 0 2 0
29APR26 4.70 P 0.00 0.00 0.00 0.01 0.00 80 0 5 0
29APR26 4.80 P 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29APR26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 51 0
29APR26 5.00 P 0.00 0.00 0.00 0.01 0.00 56 0 45 0
29APR26 5.25 P 0.00 0.00 0.00 0.02 +0.01 43 0 98 0
29APR26 5.50 P 0.04 0.07 0.04 0.07 +0.04 38 4 381 +4
29APR26 5.75 P 0.09 0.09 0.09 0.21 +0.12 39 1 337 0
29APR26 6.00 P 0.00 0.00 0.00 0.42 +0.20 40 0 764 0
29APR26 6.25 P 0.00 0.00 0.00 0.66 +0.23 0 0 66 0
29APR26 6.50 P 0.00 0.00 0.00 0.91 +0.22 0 0 15 -3
29APR26 6.75 P 0.00 0.00 0.00 1.16 +0.24 0 0 0 -15
29APR26 7.00 P 0.00 0.00 0.00 1.41 +0.22 0 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 1.66 +0.22 0 0 0 0
29APR26 7.50 P 0.00 0.00 0.00 1.91 +0.22 0 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 2.16 +0.22 0 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 2.41 +0.22 0 0 0 0
29APR26 8.25 P 0.00 0.00 0.00 2.66 +0.22 0 0 0 0
29APR26 8.50 P 0.00 0.00 0.00 2.91 +0.22 0 0 0 0
29APR26 8.75 P 0.00 0.00 0.00 3.16 +0.22 0 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 3.41 +0.23 0 0 0 0
29APR26 9.25 P 0.00 0.00 0.00 3.66 +0.20 0 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28MAY26 4.50 P 0.00 0.00 0.00 0.01 0.00 40 0 32 0
28MAY26 4.60 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 4.70 P 0.00 0.00 0.00 0.02 +0.01 39 0 32 0
28MAY26 4.80 P 0.00 0.00 0.00 0.03 +0.02 39 0 36 0
28MAY26 4.90 P 0.00 0.00 0.00 0.05 +0.03 41 0 120 0
28MAY26 5.00 P 0.04 0.06 0.04 0.06 +0.03 39 84 141 -6
28MAY26 5.25 P 0.11 0.11 0.11 0.11 +0.04 36 30 276 -29
28MAY26 5.50 P 0.20 0.21 0.20 0.21 +0.08 37 14 464 +14
28MAY26 5.75 P 0.00 0.00 0.00 0.34 +0.11 36 0 270 0
28MAY26 6.00 P 0.00 0.00 0.00 0.51 +0.14 36 0 348 0
28MAY26 6.25 P 0.00 0.00 0.00 0.69 +0.16 32 0 72 0
28MAY26 6.50 P 0.00 0.00 0.00 0.91 +0.18 0 0 322 0
28MAY26 6.75 P 0.00 0.00 0.00 1.17 +0.19 38 0 210 0
28MAY26 7.00 P 0.00 0.00 0.00 1.41 +0.20 0 0 1 0
28MAY26 7.25 P 0.00 0.00 0.00 1.66 +0.19 0 0 80 0
28MAY26 7.50 P 0.00 0.00 0.00 1.91 +0.22 0 0 0 0
28MAY26 7.75 P 0.00 0.00 0.00 2.16 +0.22 0 0 0 0
28MAY26 8.00 P 0.00 0.00 0.00 2.41 +0.22 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 2.66 +0.22 0 0 0 0
28MAY26 8.50 P 0.00 0.00 0.00 2.91 +0.22 0 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 3.16 +0.22 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 3.41 +0.23 0 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 3.90 P 0.01 0.01 0.01 0.01 0.00 44 1 1 +1
29JUN26 4.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29JUN26 4.30 P 0.00 0.00 0.00 0.02 +0.01 38 0 1 0
29JUN26 4.40 P 0.00 0.00 0.00 0.03 +0.01 39 0 4 0
29JUN26 4.50 P 0.03 0.03 0.03 0.04 +0.01 38 2 33 +2
29JUN26 4.60 P 0.00 0.00 0.00 0.06 +0.02 40 0 1 0
29JUN26 4.70 P 0.00 0.00 0.00 0.08 +0.03 40 0 38 0
29JUN26 4.80 P 0.09 0.09 0.09 0.09 +0.03 39 10 201 +10
29JUN26 4.90 P 0.00 0.00 0.00 0.11 +0.03 38 0 90 0
29JUN26 5.00 P 0.00 0.00 0.00 0.14 +0.04 39 0 90 0
29JUN26 5.25 P 0.20 0.21 0.20 0.22 +0.06 38 5 199 +5
29JUN26 5.50 P 0.32 0.32 0.32 0.34 +0.10 39 4 248 +4
29JUN26 5.75 P 0.00 0.00 0.00 0.47 +0.11 38 0 30 0
29JUN26 6.00 P 0.00 0.00 0.00 0.63 +0.14 37 0 134 0
29JUN26 6.25 P 0.00 0.00 0.00 0.80 +0.14 35 0 381 0
29JUN26 6.50 P 0.00 0.00 0.00 1.00 +0.13 34 0 315 0
29JUN26 6.75 P 0.00 0.00 0.00 1.23 +0.15 36 0 165 0
29JUN26 7.00 P 0.00 0.00 0.00 1.46 +0.16 35 0 39 0
29JUN26 7.25 P 0.00 0.00 0.00 1.69 +0.16 32 0 15 0
29JUN26 7.50 P 0.00 0.00 0.00 1.93 +0.17 24 0 2 0
29JUN26 7.75 P 0.00 0.00 0.00 2.18 +0.18 30 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 2.42 +0.23 0 0 14 0
29JUN26 8.25 P 0.00 0.00 0.00 2.67 +0.18 0 0 1 0
29JUN26 8.50 P 0.00 0.00 0.00 2.92 +0.21 0 0 3 0
29JUN26 8.75 P 0.00 0.00 0.00 3.18 +0.22 46 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 3.42 +0.19 0 0 4 0
29JUN26 9.25 P 0.00 0.00 0.00 3.66 +0.20 0 0 0 0
29JUN26 9.50 P 0.00 0.00 0.00 3.91 +0.23 0 0 4 0
29JUN26 9.75 P 0.00 0.00 0.00 4.17 +0.20 0 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 4.42 +0.20 44 0 0 0
29JUN26 10.50 P 0.00 0.00 0.00 4.92 +0.24 56 0 0 0
29JUN26 11.00 P 0.00 0.00 0.00 5.42 +0.25 64 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 5.91 +0.24 0 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 6.41 +0.24 0 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 6.91 +0.24 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.07 +0.02 40 0 1 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 +0.02 40 0 30 0
30JUL26 4.60 P 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
30JUL26 4.80 P 0.14 0.14 0.14 0.15 +0.04 40 2 32 +2
30JUL26 4.90 P 0.00 0.00 0.00 0.17 +0.04 39 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.20 +0.05 39 0 4 0
30JUL26 5.25 P 0.00 0.00 0.00 0.29 +0.06 38 0 10 0
30JUL26 5.50 P 0.00 0.00 0.00 0.41 +0.09 39 0 31 0
30JUL26 5.75 P 0.00 0.00 0.00 0.55 +0.11 39 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.70 +0.13 38 0 31 0
30JUL26 6.25 P 0.00 0.00 0.00 0.87 +0.13 37 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.06 +0.12 36 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.27 +0.13 36 0 0 0
30JUL26 7.00 P 1.50 1.50 1.50 1.49 +0.14 36 1 1 +1
30JUL26 7.25 P 0.00 0.00 0.00 1.72 +0.16 36 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 1.95 +0.18 34 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.19 +0.18 34 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.42 +0.18 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.67 +0.18 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.92 +0.20 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.14 +0.04 41 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.16 +0.04 41 0 1 0
29SEP26 4.60 P 0.20 0.20 0.20 0.18 +0.04 40 30 31 +30
29SEP26 4.70 P 0.00 0.00 0.00 0.21 +0.05 40 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.25 +0.06 41 0 71 0
29SEP26 4.90 P 0.00 0.00 0.00 0.28 +0.06 40 0 10 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 +0.07 41 0 38 0
29SEP26 5.25 P 0.43 0.43 0.43 0.42 +0.08 40 20 34 0
29SEP26 5.50 P 0.52 0.54 0.52 0.54 +0.09 40 40 131 +40
29SEP26 5.75 P 0.64 0.64 0.64 0.67 +0.10 39 30 501 +30
29SEP26 6.00 P 0.00 0.00 0.00 0.83 +0.12 39 0 524 0
29SEP26 6.25 P 0.00 0.00 0.00 0.99 +0.13 39 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.18 +0.13 39 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.37 +0.13 39 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 1.57 +0.14 38 0 6 0
29SEP26 7.25 P 0.00 0.00 0.00 1.78 +0.13 37 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.00 +0.15 37 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 2.23 +0.19 37 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.45 +0.15 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.69 +0.20 33 0 3 0
29SEP26 8.50 P 0.00 0.00 0.00 2.93 +0.18 30 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.18 +0.19 33 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.42 +0.18 0 0 8 0
29SEP26 9.25 P 0.00 0.00 0.00 3.66 +0.19 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.91 +0.19 0 0 12 0
29SEP26 9.75 P 0.00 0.00 0.00 4.18 +0.21 42 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.42 +0.20 31 0 12 0
29SEP26 10.50 P 0.00 0.00 0.00 4.92 +0.22 40 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.42 +0.22 45 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.91 +0.24 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.41 +0.24 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.91 +0.21 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.21 +0.03 39 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.24 +0.04 39 0 1 0
30DEC26 4.60 P 0.00 0.00 0.00 0.27 +0.04 39 0 6 0
30DEC26 4.70 P 0.00 0.00 0.00 0.31 +0.05 39 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 0.35 +0.06 40 0 1 0
30DEC26 4.90 P 0.00 0.00 0.00 0.39 +0.06 40 0 2 0
30DEC26 5.00 P 0.42 0.42 0.42 0.43 +0.06 40 10 26 +10
30DEC26 5.25 P 0.00 0.00 0.00 0.54 +0.07 40 0 19 0
30DEC26 5.50 P 0.00 0.00 0.00 0.66 +0.08 39 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.80 +0.09 39 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 0.96 +0.12 39 0 26 0
30DEC26 6.25 P 0.00 0.00 0.00 1.12 +0.12 39 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.30 +0.14 39 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.48 +0.13 39 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 1.67 +0.13 38 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 1.87 +0.13 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.08 +0.13 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.30 +0.14 38 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.51 +0.17 37 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 2.74 +0.15 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.97 +0.19 36 0 4 0
30DEC26 8.75 P 0.00 0.00 0.00 3.21 +0.20 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.44 +0.18 34 0 8 0
30DEC26 9.25 P 0.00 0.00 0.00 3.68 +0.19 32 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.31 +0.05 41 0 10 0
30MAR27 4.50 P 0.00 0.00 0.00 0.34 +0.05 40 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 +0.06 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.42 +0.07 41 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 +0.06 40 0 1 0
30MAR27 4.90 P 0.00 0.00 0.00 0.49 +0.06 40 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 +0.06 40 0 3 0
30MAR27 5.25 P 0.00 0.00 0.00 0.65 +0.08 40 0 2 0
30MAR27 5.50 P 0.00 0.00 0.00 0.77 +0.08 40 0 3 0
30MAR27 5.75 P 0.00 0.00 0.00 0.91 +0.10 39 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.06 +0.11 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.22 +0.12 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.39 +0.12 39 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.57 +0.13 39 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.76 +0.13 39 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.95 +0.14 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.15 +0.14 38 0 3 0
30MAR27 7.75 P 0.00 0.00 0.00 2.36 +0.13 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.57 +0.16 38 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 2.79 +0.16 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.01 +0.17 37 0 2 0
TOTAL PUT 288 8,086 +100
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$ 2.00
29APR26 1.40 C 0.00 0.00 0.00 0.60 -0.01 0 0 0 0
29APR26 1.45 C 0.00 0.00 0.00 0.55 -0.01 0 0 0 0
29APR26 1.50 C 0.00 0.00 0.00 0.50 -0.01 0 0 0 0
29APR26 1.55 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
29APR26 1.60 C 0.00 0.00 0.00 0.41 0.00 121 0 2 0
29APR26 1.65 C 0.00 0.00 0.00 0.35 -0.01 0 0 0 0
29APR26 1.70 C 0.00 0.00 0.00 0.31 0.00 94 0 1 0
29APR26 1.75 C 0.00 0.00 0.00 0.26 0.00 81 0 4 0
29APR26 1.80 C 0.00 0.00 0.00 0.20 -0.01 0 0 37 0
29APR26 1.85 C 0.00 0.00 0.00 0.16 0.00 55 0 45 0
29APR26 1.90 C 0.00 0.00 0.00 0.11 -0.01 41 0 50 0
29APR26 1.95 C 0.07 0.07 0.07 0.07 -0.02 39 4 15 +4
29APR26 2.00 C 0.04 0.04 0.04 0.04 -0.02 38 3 123 +1
29APR26 2.10 C 0.00 0.00 0.00 0.02 0.00 53 0 228 0
29APR26 2.20 C 0.00 0.00 0.00 0.01 0.00 63 0 329 0
29APR26 2.30 C 0.00 0.00 0.00 0.01 0.00 82 0 266 0
29APR26 2.40 C 0.00 0.00 0.00 0.01 0.00 100 0 653 0
29APR26 2.50 C 0.00 0.00 0.00 0.01 0.00 116 0 230 0
29APR26 2.60 C 0.00 0.00 0.00 0.01 0.00 131 0 49 0
29APR26 2.70 C 0.00 0.00 0.00 0.01 0.00 145 0 51 0
29APR26 2.80 C 0.00 0.00 0.00 0.01 0.00 159 0 30 0
29APR26 2.90 C 0.00 0.00 0.00 0.01 0.00 171 0 11 0
29APR26 3.00 C 0.00 0.00 0.00 0.01 0.00 183 0 13 0
29APR26 3.10 C 0.00 0.00 0.00 0.01 0.00 195 0 37 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 205 0 14 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 216 0 105 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 226 0 32 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 235 0 41 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 245 0 1 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 253 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 262 0 1 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 270 0 6 0
28MAY26 1.40 C 0.00 0.00 0.00 0.61 0.00 69 0 0 0
28MAY26 1.45 C 0.00 0.00 0.00 0.56 0.00 63 0 0 0
28MAY26 1.50 C 0.00 0.00 0.00 0.51 0.00 57 0 0 0
28MAY26 1.55 C 0.00 0.00 0.00 0.45 -0.01 0 0 0 0
28MAY26 1.60 C 0.00 0.00 0.00 0.41 -0.01 46 0 0 0
28MAY26 1.65 C 0.00 0.00 0.00 0.36 -0.01 41 0 0 0
28MAY26 1.70 C 0.00 0.00 0.00 0.33 0.00 53 0 1 0
28MAY26 1.75 C 0.00 0.00 0.00 0.28 -0.01 47 0 0 0
28MAY26 1.80 C 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
28MAY26 1.85 C 0.00 0.00 0.00 0.21 0.00 49 0 8 0
28MAY26 1.90 C 0.21 0.21 0.17 0.18 0.00 50 5 85 +5
28MAY26 1.95 C 0.00 0.00 0.00 0.14 -0.01 45 0 2 0
28MAY26 2.00 C 0.00 0.00 0.00 0.12 0.00 47 0 27 0
28MAY26 2.10 C 0.08 0.08 0.08 0.08 0.00 48 4 87 +4
28MAY26 2.20 C 0.05 0.05 0.05 0.05 -0.01 47 2 82 -1
28MAY26 2.30 C 0.00 0.00 0.00 0.04 0.00 53 0 261 0
28MAY26 2.40 C 0.00 0.00 0.00 0.02 0.00 49 0 396 0
28MAY26 2.50 C 0.00 0.00 0.00 0.01 0.00 47 0 213 0
28MAY26 2.60 C 0.00 0.00 0.00 0.01 0.00 54 0 28 0
28MAY26 2.70 C 0.00 0.00 0.00 0.01 0.00 60 0 36 0
28MAY26 2.80 C 0.00 0.00 0.00 0.01 0.00 65 0 13 0
28MAY26 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
28MAY26 3.00 C 0.00 0.00 0.00 0.01 0.00 75 0 5 0
28MAY26 3.10 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28MAY26 3.20 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28MAY26 3.30 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28MAY26 3.40 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 0.00 97 0 10 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29JUN26 0.90 C 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
29JUN26 0.95 C 0.00 0.00 0.00 1.05 -0.01 0 0 0 0
29JUN26 1.00 C 0.00 0.00 0.00 1.00 -0.01 0 0 1 0
29JUN26 1.05 C 0.00 0.00 0.00 0.95 -0.01 0 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.90 -0.01 0 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.85 -0.01 0 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.80 -0.01 0 0 11 0
29JUN26 1.25 C 0.00 0.00 0.00 0.75 -0.01 0 0 1 0
29JUN26 1.30 C 0.00 0.00 0.00 0.71 0.00 54 0 1 0
29JUN26 1.35 C 0.00 0.00 0.00 0.66 -0.01 49 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.61 -0.01 45 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.57 0.00 53 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.52 -0.01 48 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.48 0.00 51 0 2 0
29JUN26 1.60 C 0.00 0.00 0.00 0.44 -0.01 52 0 69 0
29JUN26 1.65 C 0.00 0.00 0.00 0.40 0.00 52 0 8 0
29JUN26 1.70 C 0.00 0.00 0.00 0.36 0.00 51 0 40 0
29JUN26 1.75 C 0.00 0.00 0.00 0.32 0.00 49 0 0 0
29JUN26 1.80 C 0.00 0.00 0.00 0.29 0.00 51 0 20 0
29JUN26 1.85 C 0.00 0.00 0.00 0.25 -0.01 48 0 2 0
29JUN26 1.90 C 0.00 0.00 0.00 0.23 0.00 51 0 30 0
29JUN26 1.95 C 0.00 0.00 0.00 0.20 0.00 50 0 3 0
29JUN26 2.00 C 0.17 0.17 0.17 0.17 -0.01 48 1 19 0
29JUN26 2.10 C 0.00 0.00 0.00 0.13 -0.01 49 0 12 0
29JUN26 2.20 C 0.00 0.00 0.00 0.10 -0.01 50 0 29 0
29JUN26 2.30 C 0.00 0.00 0.00 0.08 0.00 52 0 65 0
29JUN26 2.40 C 0.06 0.06 0.06 0.06 0.00 52 1 1,104 +1
29JUN26 2.50 C 0.00 0.00 0.00 0.04 -0.01 50 0 176 0
29JUN26 2.60 C 0.00 0.00 0.00 0.03 -0.01 51 0 119 0
29JUN26 2.70 C 0.00 0.00 0.00 0.02 -0.01 50 0 67 0
29JUN26 2.80 C 0.00 0.00 0.00 0.01 -0.01 47 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 54 0 2,616 0
29JUN26 3.10 C 0.00 0.00 0.00 0.01 0.00 57 0 220 0
29JUN26 3.20 C 0.02 0.02 0.02 0.01 0.00 61 1 19 +1
29JUN26 3.30 C 0.00 0.00 0.00 0.01 0.00 64 0 30 0
29JUN26 3.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 0.01 0.00 70 0 110 0
29JUN26 3.60 C 0.00 0.00 0.00 0.01 0.00 72 0 61 0
29JUN26 3.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 85 0 1 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 1.40 C 0.00 0.00 0.00 0.63 0.00 53 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.59 0.00 55 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.55 0.00 56 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.50 0.00 51 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.46 0.00 51 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.43 0.00 53 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.35 -0.01 49 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.32 0.00 50 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.29 0.00 50 0 15 0
30JUL26 1.90 C 0.00 0.00 0.00 0.26 -0.01 49 0 65 0
30JUL26 1.95 C 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.21 -0.01 49 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.18 0.00 52 0 1 0
30JUL26 2.20 C 0.00 0.00 0.00 0.14 -0.01 51 0 5 0
30JUL26 2.30 C 0.00 0.00 0.00 0.12 0.00 53 0 2 0
30JUL26 2.40 C 0.00 0.00 0.00 0.09 0.00 51 0 4 0
30JUL26 2.50 C 0.00 0.00 0.00 0.07 0.00 51 0 6 0
30JUL26 2.60 C 0.00 0.00 0.00 0.06 0.00 53 0 2 0
30JUL26 2.70 C 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.04 0.00 54 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 52 0 0 0
29SEP26 1.40 C 0.00 0.00 0.00 0.66 0.00 53 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.62 0.00 53 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.58 -0.01 52 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.55 0.00 54 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.51 0.00 53 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.48 0.00 53 0 15 0
29SEP26 1.70 C 0.00 0.00 0.00 0.45 0.00 54 0 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.41 -0.01 52 0 15 0
29SEP26 1.80 C 0.00 0.00 0.00 0.39 0.00 53 0 7 0
29SEP26 1.85 C 0.00 0.00 0.00 0.36 0.00 53 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.31 0.00 53 0 2 0
29SEP26 2.00 C 0.00 0.00 0.00 0.29 0.00 53 0 105 0
29SEP26 2.10 C 0.00 0.00 0.00 0.25 -0.01 53 0 101 0
29SEP26 2.20 C 0.00 0.00 0.00 0.22 -0.01 54 0 2 0
29SEP26 2.30 C 0.00 0.00 0.00 0.19 -0.01 55 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.16 -0.01 54 0 200 0
29SEP26 2.50 C 0.00 0.00 0.00 0.14 0.00 55 0 119 0
29SEP26 2.60 C 0.00 0.00 0.00 0.12 0.00 55 0 70 0
29SEP26 2.70 C 0.11 0.11 0.11 0.10 -0.01 54 2 88 +2
29SEP26 2.80 C 0.00 0.00 0.00 0.09 0.00 56 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 0.06 -0.01 54 0 24 0
29SEP26 3.10 C 0.00 0.00 0.00 0.05 -0.01 54 0 9 0
29SEP26 3.20 C 0.00 0.00 0.00 0.04 -0.01 53 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.03 -0.01 52 0 4 0
29SEP26 3.40 C 0.00 0.00 0.00 0.02 -0.01 49 0 19 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 -0.01 45 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 50 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 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 55 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 55 0 0 0
30DEC26 1.45 C 0.00 0.00 0.00 0.67 0.00 53 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.64 0.00 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.61 0.00 55 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.57 0.00 53 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.54 0.00 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.51 -0.01 53 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.49 0.00 54 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.46 0.00 53 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.44 0.00 54 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.41 -0.01 53 0 2 0
30DEC26 1.95 C 0.00 0.00 0.00 0.39 0.00 54 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.37 -0.01 54 0 11 0
30DEC26 2.10 C 0.00 0.00 0.00 0.33 -0.01 54 0 1 0
30DEC26 2.20 C 0.00 0.00 0.00 0.30 -0.02 55 0 7 0
30DEC26 2.30 C 0.00 0.00 0.00 0.28 0.00 57 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 0.22 -0.01 56 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.20 0.00 56 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.17 -0.01 55 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.16 0.00 56 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.14 -0.01 56 0 1 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 -0.01 55 0 6 0
30DEC26 3.10 C 0.00 0.00 0.00 0.11 -0.01 55 0 539 0
30DEC26 3.20 C 0.00 0.00 0.00 0.10 -0.01 56 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.09 0.00 56 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.08 0.00 56 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 55 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 54 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 54 0 16 0
30MAR27 1.45 C 0.00 0.00 0.00 0.71 0.00 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.68 0.00 53 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.65 0.00 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.62 0.00 53 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.59 0.00 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.56 0.00 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.54 0.00 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.51 0.00 52 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.49 0.00 53 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.47 0.00 53 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 0.43 -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 54 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 0.30 -0.01 54 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.28 0.00 55 0 7 0
30MAR27 2.60 C 0.00 0.00 0.00 0.25 -0.01 54 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.23 0.00 55 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.21 0.00 55 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 0.17 -0.01 54 0 4 0
30MAR27 3.10 C 0.00 0.00 0.00 0.16 0.00 55 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.14 -0.01 54 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 23 11,485 +17
29APR26 1.40 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
29APR26 1.45 P 0.00 0.00 0.00 0.01 0.00 164 0 6 0
29APR26 1.50 P 0.00 0.00 0.00 0.01 0.00 150 0 3 0
29APR26 1.55 P 0.00 0.00 0.00 0.01 0.00 136 0 28 0
29APR26 1.60 P 0.00 0.00 0.00 0.01 0.00 123 0 27 0
29APR26 1.65 P 0.00 0.00 0.00 0.01 0.00 109 1 15 0
29APR26 1.70 P 0.00 0.00 0.00 0.01 0.00 96 0 43 0
29APR26 1.75 P 0.00 0.00 0.00 0.01 0.00 83 0 72 0
29APR26 1.80 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
29APR26 1.85 P 0.00 0.00 0.00 0.01 0.00 56 0 57 0
29APR26 1.90 P 0.00 0.00 0.00 0.01 -0.01 42 1 53 0
29APR26 1.95 P 0.00 0.00 0.00 0.02 -0.01 39 0 52 0
29APR26 2.00 P 0.04 0.04 0.04 0.05 -0.01 49 1 261 0
29APR26 2.10 P 0.00 0.00 0.00 0.12 0.00 54 0 133 0
29APR26 2.20 P 0.00 0.00 0.00 0.21 +0.01 64 0 116 0
29APR26 2.30 P 0.00 0.00 0.00 0.31 +0.01 83 1 298 -1
29APR26 2.40 P 0.00 0.00 0.00 0.40 0.00 0 0 157 0
29APR26 2.50 P 0.00 0.00 0.00 0.50 0.00 0 0 78 0
29APR26 2.60 P 0.00 0.00 0.00 0.60 0.00 0 0 0 0
29APR26 2.70 P 0.00 0.00 0.00 0.70 0.00 0 1 1 0
29APR26 2.80 P 0.00 0.00 0.00 0.80 0.00 0 0 0 0
29APR26 2.90 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
29APR26 3.00 P 0.00 0.00 0.00 1.00 0.00 0 0 1 0
29APR26 3.10 P 0.00 0.00 0.00 1.10 0.00 0 0 0 0
29APR26 3.20 P 0.00 0.00 0.00 1.20 0.00 0 0 0 0
29APR26 3.30 P 0.00 0.00 0.00 1.30 0.00 0 0 0 0
29APR26 3.40 P 0.00 0.00 0.00 1.40 0.00 0 0 0 0
29APR26 3.50 P 0.00 0.00 0.00 1.50 0.00 0 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 1.60 0.00 0 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 1.70 0.00 0 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 1.80 0.00 0 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 1.90 0.00 0 0 0 0
28MAY26 1.40 P 0.00 0.00 0.00 0.01 0.00 74 0 36 0
28MAY26 1.45 P 0.00 0.00 0.00 0.01 0.00 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 45 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 49 0 10 0
28MAY26 1.80 P 0.00 0.00 0.00 0.04 0.00 48 0 19 0
28MAY26 1.85 P 0.05 0.05 0.05 0.05 0.00 46 1 68 +1
28MAY26 1.90 P 0.00 0.00 0.00 0.07 0.00 47 0 28 0
28MAY26 1.95 P 0.00 0.00 0.00 0.09 +0.01 47 0 21 0
28MAY26 2.00 P 0.11 0.11 0.11 0.12 +0.01 49 5 60 +5
28MAY26 2.10 P 0.00 0.00 0.00 0.18 +0.01 49 0 29 0
28MAY26 2.20 P 0.00 0.00 0.00 0.25 +0.01 49 0 33 0
28MAY26 2.30 P 0.00 0.00 0.00 0.33 0.00 49 0 204 0
28MAY26 2.40 P 0.00 0.00 0.00 0.42 0.00 52 0 355 0
28MAY26 2.50 P 0.00 0.00 0.00 0.51 0.00 51 0 151 0
28MAY26 2.60 P 0.00 0.00 0.00 0.61 0.00 58 0 6 0
28MAY26 2.70 P 0.00 0.00 0.00 0.71 0.00 64 0 6 0
28MAY26 2.80 P 0.00 0.00 0.00 0.80 -0.01 0 0 23 0
28MAY26 2.90 P 0.00 0.00 0.00 0.90 0.00 0 0 0 0
28MAY26 3.00 P 0.00 0.00 0.00 1.01 +0.01 81 0 0 0
28MAY26 3.10 P 0.00 0.00 0.00 1.11 +0.01 86 0 0 0
28MAY26 3.20 P 0.00 0.00 0.00 1.21 +0.01 90 0 0 0
28MAY26 3.30 P 0.00 0.00 0.00 1.31 +0.01 95 0 0 0
28MAY26 3.40 P 0.00 0.00 0.00 1.41 +0.01 99 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 1.51 +0.01 104 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 1.61 +0.01 108 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 1.71 +0.01 112 0 0 0
29JUN26 0.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29JUN26 0.95 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.01 0.00 94 0 28 0
29JUN26 1.05 P 0.00 0.00 0.00 0.01 0.00 89 0 1 0
29JUN26 1.10 P 0.00 0.00 0.00 0.01 0.00 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 49 0 10 0
29JUN26 1.50 P 0.00 0.00 0.00 0.01 0.00 45 0 23 0
29JUN26 1.55 P 0.00 0.00 0.00 0.02 0.00 49 0 3 0
29JUN26 1.60 P 0.00 0.00 0.00 0.03 0.00 51 0 16 0
29JUN26 1.65 P 0.00 0.00 0.00 0.04 0.00 51 0 2 0
29JUN26 1.70 P 0.00 0.00 0.00 0.05 0.00 50 0 46 0
29JUN26 1.75 P 0.00 0.00 0.00 0.06 -0.01 48 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 0.09 0.09 0.09 0.10 0.00 50 1 68 0
29JUN26 1.90 P 0.00 0.00 0.00 0.12 0.00 50 0 13 0
29JUN26 1.95 P 0.00 0.00 0.00 0.15 +0.01 52 0 30 0
29JUN26 2.00 P 0.16 0.16 0.16 0.17 0.00 51 1 55 +1
29JUN26 2.10 P 0.00 0.00 0.00 0.23 +0.01 51 0 34 0
29JUN26 2.20 P 0.00 0.00 0.00 0.30 +0.01 52 0 23 0
29JUN26 2.30 P 0.00 0.00 0.00 0.37 0.00 51 0 125 0
29JUN26 2.40 P 0.00 0.00 0.00 0.46 +0.01 55 0 75 0
29JUN26 2.50 P 0.00 0.00 0.00 0.54 0.00 54 0 120 0
29JUN26 2.60 P 0.00 0.00 0.00 0.63 0.00 55 0 102 0
29JUN26 2.70 P 0.00 0.00 0.00 0.72 0.00 55 0 0 0
29JUN26 2.80 P 0.00 0.00 0.00 0.83 +0.01 65 0 2 0
29JUN26 2.90 P 0.00 0.00 0.00 0.91 0.00 57 0 0 0
29JUN26 3.00 P 0.00 0.00 0.00 1.02 +0.01 68 0 29 0
29JUN26 3.10 P 0.00 0.00 0.00 1.12 +0.01 72 0 0 0
29JUN26 3.20 P 0.00 0.00 0.00 1.21 +0.01 68 0 0 0
29JUN26 3.30 P 0.00 0.00 0.00 1.31 +0.01 72 0 0 0
29JUN26 3.40 P 0.00 0.00 0.00 1.41 +0.01 75 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 1.51 +0.01 78 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 1.61 +0.01 81 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 1.71 +0.01 84 0 0 0
29JUN26 3.80 P 0.00 0.00 0.00 1.81 +0.01 87 0 0 0
29JUN26 3.90 P 0.00 0.00 0.00 1.91 +0.01 90 0 0 0
29JUN26 4.00 P 0.00 0.00 0.00 2.01 +0.01 92 0 0 0
29JUN26 4.10 P 0.00 0.00 0.00 2.11 +0.01 95 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 2.21 +0.01 98 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.01 0.00 44 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 50 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 49 0 1 0
30JUL26 1.80 P 0.00 0.00 0.00 0.11 0.00 50 0 102 0
30JUL26 1.85 P 0.00 0.00 0.00 0.13 0.00 50 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.16 +0.01 52 0 6 0
30JUL26 1.95 P 0.00 0.00 0.00 0.18 0.00 51 0 0 0
30JUL26 2.00 P 0.19 0.19 0.19 0.21 +0.01 52 1 1 +1
30JUL26 2.10 P 0.00 0.00 0.00 0.27 +0.01 52 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.33 0.00 51 0 13 0
30JUL26 2.30 P 0.00 0.00 0.00 0.41 +0.01 53 0 29 0
30JUL26 2.40 P 0.00 0.00 0.00 0.49 +0.01 55 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.57 +0.01 55 0 2 0
30JUL26 2.60 P 0.00 0.00 0.00 0.66 +0.01 57 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.75 +0.01 58 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.84 0.00 59 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.93 0.00 59 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.02 0.00 58 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 54 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 0.09 -0.01 51 0 20 0
29SEP26 1.65 P 0.00 0.00 0.00 0.11 0.00 52 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.13 -0.01 53 0 24 0
29SEP26 1.75 P 0.00 0.00 0.00 0.16 +0.01 55 0 2 0
29SEP26 1.80 P 0.00 0.00 0.00 0.18 +0.01 55 0 13 0
29SEP26 1.85 P 0.00 0.00 0.00 0.20 0.00 54 0 6 0
29SEP26 1.90 P 0.00 0.00 0.00 0.22 0.00 53 0 10 0
29SEP26 1.95 P 0.00 0.00 0.00 0.25 0.00 54 0 2 0
29SEP26 2.00 P 0.00 0.00 0.00 0.28 0.00 55 0 215 0
29SEP26 2.10 P 0.00 0.00 0.00 0.33 0.00 53 0 129 0
29SEP26 2.20 P 0.00 0.00 0.00 0.40 0.00 54 0 26 0
29SEP26 2.30 P 0.00 0.00 0.00 0.47 0.00 55 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 0.55 0.00 56 0 202 0
29SEP26 2.50 P 0.00 0.00 0.00 0.63 0.00 57 0 5 0
29SEP26 2.60 P 0.00 0.00 0.00 0.71 0.00 57 0 15 0
29SEP26 2.70 P 0.00 0.00 0.00 0.80 +0.01 59 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 0.89 +0.01 61 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.97 0.00 59 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.06 0.00 60 0 39 0
29SEP26 3.10 P 0.00 0.00 0.00 1.15 0.00 60 0 1 0
29SEP26 3.20 P 0.00 0.00 0.00 1.25 +0.01 63 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.34 0.00 63 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.43 0.00 61 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.53 +0.01 64 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.62 0.00 62 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.72 +0.01 64 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.81 0.00 61 0 15 0
29SEP26 3.90 P 0.00 0.00 0.00 1.91 0.00 63 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.01 +0.01 65 0 1 0
29SEP26 4.10 P 0.00 0.00 0.00 2.11 +0.01 67 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.21 +0.01 69 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 53 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 54 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 55 0 24 0
30DEC26 2.10 P 0.00 0.00 0.00 0.40 0.00 54 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.47 0.00 55 0 10 0
30DEC26 2.30 P 0.00 0.00 0.00 0.54 0.00 55 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.62 +0.01 57 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 0.70 +0.01 58 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.78 +0.01 58 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 0.86 0.00 59 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.94 0.00 58 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.03 0.00 60 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.11 0.00 59 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.20 0.00 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.29 0.00 60 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.38 0.00 61 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.47 0.00 61 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 1.56 0.00 61 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.66 +0.01 63 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.75 +0.01 63 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 1.84 0.00 62 0 1 0
30DEC26 3.90 P 0.00 0.00 0.00 1.94 +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 0.13 -0.01 53 0 3 0
30MAR27 1.50 P 0.00 0.00 0.00 0.15 0.00 53 0 8 0
30MAR27 1.55 P 0.00 0.00 0.00 0.17 0.00 53 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.18 -0.01 52 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.21 +0.01 53 0 14 0
30MAR27 1.70 P 0.00 0.00 0.00 0.23 0.00 53 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.25 0.00 52 0 1 0
30MAR27 1.80 P 0.00 0.00 0.00 0.28 0.00 53 0 2 0
30MAR27 1.85 P 0.00 0.00 0.00 0.30 0.00 52 0 2 0
30MAR27 1.90 P 0.00 0.00 0.00 0.33 +0.01 53 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.36 +0.01 53 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.39 +0.01 54 0 13 0
30MAR27 2.10 P 0.00 0.00 0.00 0.45 0.00 53 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.51 0.00 53 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 0.66 -0.01 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.74 +0.01 56 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.81 0.00 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.90 +0.01 57 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.98 0.00 57 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.06 0.00 57 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.15 +0.01 58 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.23 0.00 57 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.32 0.00 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.41 0.00 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 1.50 +0.01 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.59 +0.01 59 0 1 0
TOTAL PUT 14 5,060 +7
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$ 137.30
29APR26 72.50 C 0.00 0.00 0.00 64.83 -0.70 148 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 62.33 -0.70 133 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 59.83 -0.71 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 57.33 -0.71 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 54.83 -0.71 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 52.33 -0.71 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 49.83 -0.71 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 47.33 -0.71 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 44.84 -0.70 100 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 42.31 -0.73 0 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 39.81 -0.73 0 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 37.34 -0.71 74 0 0 0
29APR26 102.50 C 0.00 0.00 0.00 34.84 -0.71 61 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 32.32 -0.73 0 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 29.83 -0.72 0 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 27.30 -0.75 0 0 0 0
29APR26 112.50 C 0.00 0.00 0.00 24.84 -0.71 0 0 0 0
29APR26 115.00 C 22.50 22.50 21.50 22.34 -0.71 0 2 45 +2
29APR26 117.50 C 0.00 0.00 0.00 19.85 -0.70 42 0 36 0
29APR26 120.00 C 0.00 0.00 0.00 17.35 -0.70 36 0 89 0
29APR26 122.50 C 0.00 0.00 0.00 14.85 -0.71 30 0 91 0
29APR26 125.00 C 0.00 0.00 0.00 12.35 -0.72 24 0 75 0
29APR26 127.50 C 0.00 0.00 0.00 9.88 -0.74 27 0 95 0
29APR26 130.00 C 0.00 0.00 0.00 7.48 -1.02 27 0 314 0
29APR26 132.50 C 0.00 0.00 0.00 5.15 -0.90 25 0 113 0
29APR26 135.00 C 2.90 2.90 2.86 3.27 -0.99 26 15 233 +1
29APR26 137.50 C 1.66 1.90 1.45 1.85 -0.83 27 54 178 -14
29APR26 140.00 C 0.83 0.83 0.83 0.93 -0.60 27 1 202 0
29APR26 142.50 C 0.40 0.48 0.40 0.40 -0.39 28 28 176 -24
29APR26 145.00 C 0.22 0.22 0.22 0.15 -0.22 28 17 140 0
29APR26 147.50 C 0.00 0.00 0.00 0.05 -0.10 28 0 181 0
29APR26 150.00 C 0.00 0.00 0.00 0.02 -0.04 29 0 153 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 75 0
29APR26 155.00 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
29APR26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29APR26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 38 0
29APR26 162.50 C 0.00 0.00 0.00 0.01 0.00 48 0 12 0
29APR26 165.00 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
29APR26 167.50 C 0.00 0.00 0.00 0.01 0.00 56 0 32 0
28MAY26 97.50 C 0.00 0.00 0.00 40.02 -0.71 0 0 0 0
28MAY26 100.00 C 0.00 0.00 0.00 37.53 -0.70 33 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 35.03 -0.71 0 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 32.54 -0.71 28 0 4 0
28MAY26 107.50 C 0.00 0.00 0.00 30.05 -0.71 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 27.57 -0.71 28 0 0 0
28MAY26 112.50 C 0.00 0.00 0.00 25.10 -1.00 28 0 0 0
28MAY26 115.00 C 0.00 0.00 0.00 22.66 -0.72 29 0 14 0
28MAY26 117.50 C 0.00 0.00 0.00 20.25 -0.72 29 0 14 0
28MAY26 120.00 C 0.00 0.00 0.00 17.89 -0.73 29 0 15 0
28MAY26 122.50 C 0.00 0.00 0.00 15.61 -0.73 28 0 75 0
28MAY26 125.00 C 0.00 0.00 0.00 13.44 -0.73 29 0 127 0
28MAY26 127.50 C 0.00 0.00 0.00 11.39 -0.73 28 0 45 0
28MAY26 130.00 C 0.00 0.00 0.00 9.51 -0.70 29 0 96 0
28MAY26 132.50 C 0.00 0.00 0.00 7.80 -0.68 29 0 93 0
28MAY26 135.00 C 0.00 0.00 0.00 6.25 -0.47 28 0 167 0
28MAY26 137.50 C 0.00 0.00 0.00 4.82 -0.86 28 0 114 0
28MAY26 140.00 C 0.00 0.00 0.00 3.87 -0.61 29 0 102 0
28MAY26 142.50 C 2.90 2.90 2.70 2.98 -0.53 29 8 98 +8
28MAY26 145.00 C 0.00 0.00 0.00 2.26 -0.43 29 0 199 0
28MAY26 147.50 C 0.00 0.00 0.00 1.66 -0.36 29 0 103 0
28MAY26 150.00 C 0.00 0.00 0.00 1.19 -0.30 29 0 109 0
28MAY26 152.50 C 1.00 1.00 1.00 0.84 -0.24 29 2 88 +2
28MAY26 155.00 C 0.00 0.00 0.00 0.58 -0.19 29 0 58 0
28MAY26 157.50 C 0.00 0.00 0.00 0.40 -0.14 29 0 48 0
28MAY26 160.00 C 0.43 0.45 0.43 0.26 -0.11 29 4 65 +4
28MAY26 162.50 C 0.00 0.00 0.00 0.17 -0.08 29 0 35 0
28MAY26 165.00 C 0.00 0.00 0.00 0.11 -0.05 29 0 15 0
28MAY26 167.50 C 0.00 0.00 0.00 0.07 -0.04 29 0 3 0
29JUN26 60.00 C 0.00 0.00 0.00 77.56 -0.70 53 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 75.07 -0.70 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 72.58 -0.71 0 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 70.09 -0.42 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 67.60 -0.71 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 65.11 -0.71 0 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 62.40 -0.77 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 59.97 -0.87 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 57.44 -0.91 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 55.01 -0.72 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 52.67 -0.70 34 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 50.01 -0.77 0 0 2 0
29JUN26 90.00 C 0.00 0.00 0.00 47.54 -0.50 0 0 10 0
29JUN26 92.50 C 0.00 0.00 0.00 45.12 -0.73 0 0 23 0
29JUN26 95.00 C 0.00 0.00 0.00 42.44 -0.99 0 0 27 0
29JUN26 97.50 C 0.00 0.00 0.00 40.02 -0.71 0 0 42 0
29JUN26 100.00 C 0.00 0.00 0.00 37.56 -0.70 0 0 34 0
29JUN26 102.50 C 0.00 0.00 0.00 35.12 -0.71 0 0 50 0
29JUN26 105.00 C 0.00 0.00 0.00 32.71 -0.71 0 0 70 0
29JUN26 107.50 C 0.00 0.00 0.00 30.32 -0.69 25 0 61 0
29JUN26 110.00 C 0.00 0.00 0.00 27.79 -1.05 20 0 29 0
29JUN26 112.50 C 0.00 0.00 0.00 25.63 -0.70 29 0 5 0
29JUN26 115.00 C 0.00 0.00 0.00 23.35 -0.72 29 0 252 0
29JUN26 117.50 C 0.00 0.00 0.00 21.11 -0.72 29 0 75 0
29JUN26 120.00 C 0.00 0.00 0.00 18.96 -0.71 29 0 1,056 0
29JUN26 122.50 C 0.00 0.00 0.00 16.90 -0.70 29 0 73 0
29JUN26 125.00 C 0.00 0.00 0.00 14.94 -0.70 29 0 60 0
29JUN26 127.50 C 0.00 0.00 0.00 13.11 -0.68 29 0 34 0
29JUN26 130.00 C 0.00 0.00 0.00 11.41 -0.67 29 0 75 0
29JUN26 132.50 C 0.00 0.00 0.00 9.78 -0.65 29 0 86 0
29JUN26 135.00 C 0.00 0.00 0.00 8.41 -0.78 29 0 187 0
29JUN26 137.50 C 0.00 0.00 0.00 6.95 -0.92 28 0 110 0
29JUN26 140.00 C 6.67 6.67 6.67 6.02 -0.65 29 2 111 0
29JUN26 142.50 C 5.12 5.12 5.05 5.06 -0.58 29 3 184 0
29JUN26 145.00 C 0.00 0.00 0.00 4.21 -0.50 29 0 111 0
29JUN26 147.50 C 0.00 0.00 0.00 3.52 -0.41 30 0 83 0
29JUN26 150.00 C 2.90 2.90 2.90 2.86 -0.38 30 1 78 +1
29JUN26 152.50 C 0.00 0.00 0.00 2.31 -0.33 30 0 3 0
29JUN26 155.00 C 0.00 0.00 0.00 1.85 -0.29 30 0 45 0
29JUN26 157.50 C 0.00 0.00 0.00 1.47 -0.25 30 0 33 0
29JUN26 160.00 C 1.99 1.99 1.99 1.13 -0.24 29 1 22 0
29JUN26 162.50 C 0.00 0.00 0.00 0.88 -0.18 29 0 32 0
29JUN26 165.00 C 0.00 0.00 0.00 0.69 -0.14 29 0 2 0
29JUN26 167.50 C 0.00 0.00 0.00 0.53 -0.12 29 0 6 0
30JUL26 105.00 C 0.00 0.00 0.00 33.09 -1.09 26 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 30.77 -1.07 27 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 28.48 -0.49 28 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 26.29 -0.45 29 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.09 -0.49 29 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 21.97 -0.73 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 19.93 -0.73 29 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 17.99 -0.72 29 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 16.15 -0.72 29 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 14.42 -0.70 29 0 15 0
30JUL26 130.00 C 0.00 0.00 0.00 12.80 -0.69 29 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 11.44 -0.53 29 0 22 0
30JUL26 135.00 C 0.00 0.00 0.00 10.07 -0.71 29 0 45 0
30JUL26 137.50 C 0.00 0.00 0.00 8.60 -0.84 29 0 75 0
30JUL26 140.00 C 0.00 0.00 0.00 7.47 -0.77 29 0 60 0
30JUL26 142.50 C 6.85 6.85 6.85 6.70 -0.47 30 15 62 +15
30JUL26 145.00 C 5.50 5.50 5.50 5.55 -0.69 29 1 31 0
30JUL26 147.50 C 4.76 4.76 4.76 4.79 -0.62 29 1 31 +1
30JUL26 150.00 C 0.00 0.00 0.00 4.11 -0.53 29 0 21 0
30JUL26 152.50 C 0.00 0.00 0.00 3.54 -0.41 29 0 20 0
30JUL26 155.00 C 0.00 0.00 0.00 2.98 -0.38 29 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 2.42 -0.41 29 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 2.02 -0.36 29 0 6 0
29SEP26 67.50 C 0.00 0.00 0.00 70.09 -0.78 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 67.64 -0.78 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 65.19 -0.78 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 62.75 -0.78 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 60.31 -0.78 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 58.17 -0.49 33 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 55.64 -0.60 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 53.23 -0.59 30 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 50.82 -0.59 32 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 48.41 -0.59 32 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 46.01 -0.60 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 43.56 -0.70 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 41.21 -0.69 31 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 38.89 -0.88 31 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 36.59 -0.68 31 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 34.34 -0.68 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 32.13 -0.67 30 0 26 0
29SEP26 110.00 C 0.00 0.00 0.00 30.00 -0.68 30 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 28.01 -0.55 31 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 25.87 -0.64 30 0 39 0
29SEP26 117.50 C 0.00 0.00 0.00 23.81 -0.71 30 0 28 0
29SEP26 120.00 C 0.00 0.00 0.00 21.95 -0.65 30 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 20.17 -0.63 30 0 30 0
29SEP26 125.00 C 0.00 0.00 0.00 18.48 -0.62 30 0 9 0
29SEP26 127.50 C 0.00 0.00 0.00 16.88 -0.60 30 0 16 0
29SEP26 130.00 C 15.50 15.50 15.50 15.37 -1.06 30 1 1 0
29SEP26 132.50 C 0.00 0.00 0.00 13.96 -0.56 30 0 4 0
29SEP26 135.00 C 0.00 0.00 0.00 12.59 -0.58 29 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 11.34 -0.68 29 0 146 0
29SEP26 140.00 C 10.15 10.15 9.97 10.20 -0.85 29 16 23 +14
29SEP26 142.50 C 0.00 0.00 0.00 9.16 -0.59 29 0 97 0
29SEP26 145.00 C 7.94 7.94 7.94 8.22 -0.54 29 1 31 0
29SEP26 147.50 C 0.00 0.00 0.00 7.34 -0.52 29 0 1 0
29SEP26 150.00 C 0.00 0.00 0.00 6.59 -0.45 30 0 40 0
29SEP26 152.50 C 0.00 0.00 0.00 5.87 -0.45 30 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 5.24 -0.42 30 0 107 0
29SEP26 157.50 C 0.00 0.00 0.00 4.70 -0.29 30 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 4.15 -0.30 30 0 2 0
29SEP26 162.50 C 0.00 0.00 0.00 3.54 -0.27 30 0 2 0
29SEP26 165.00 C 0.00 0.00 0.00 3.11 -0.25 30 0 2 0
29SEP26 167.50 C 0.00 0.00 0.00 2.73 -0.22 30 0 8 0
30DEC26 72.50 C 0.00 0.00 0.00 65.51 -0.77 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 63.09 -0.77 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 60.67 -0.77 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 58.26 -0.77 0 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 55.85 -0.77 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 53.43 -0.78 25 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 51.07 -0.76 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 48.68 -0.81 29 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 46.22 -0.92 27 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 44.00 -0.80 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 42.00 -0.50 32 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 39.44 -0.81 29 0 60 0
30DEC26 102.50 C 0.00 0.00 0.00 37.25 -0.75 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 35.06 -0.78 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 32.94 -0.81 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 30.88 -0.79 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 29.15 -0.50 30 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 27.08 -0.61 30 0 172 0
30DEC26 117.50 C 0.00 0.00 0.00 25.26 -0.55 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 23.32 -0.79 29 0 15 0
30DEC26 122.50 C 0.00 0.00 0.00 21.62 -0.67 29 0 108 0
30DEC26 125.00 C 0.00 0.00 0.00 20.05 -0.67 29 0 438 0
30DEC26 127.50 C 0.00 0.00 0.00 18.49 -0.67 29 0 204 0
30DEC26 130.00 C 0.00 0.00 0.00 17.09 -0.63 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 15.72 -0.63 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 14.49 -0.54 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 13.29 -0.68 29 0 37 0
30DEC26 140.00 C 0.00 0.00 0.00 12.18 -0.82 29 0 73 0
30DEC26 142.50 C 0.00 0.00 0.00 11.15 -0.60 29 0 39 0
30DEC26 145.00 C 0.00 0.00 0.00 10.18 -0.59 29 0 8 0
30DEC26 147.50 C 0.00 0.00 0.00 9.32 -0.54 29 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 8.52 -0.51 29 0 58 0
30DEC26 152.50 C 0.00 0.00 0.00 7.82 -0.54 29 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 7.13 -0.45 29 0 33 0
30DEC26 157.50 C 0.00 0.00 0.00 6.42 -0.47 29 0 18 0
30DEC26 160.00 C 0.00 0.00 0.00 5.88 -0.39 29 0 81 0
30DEC26 162.50 C 0.00 0.00 0.00 5.13 -0.40 29 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 4.64 -0.33 29 0 2 0
30DEC26 167.50 C 0.00 0.00 0.00 4.20 -0.33 29 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 35.62 -0.72 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 33.59 -0.77 29 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 31.62 -0.76 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 29.72 -0.73 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 27.85 -0.73 28 0 2 0
30MAR27 117.50 C 0.00 0.00 0.00 26.12 -0.66 28 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 24.42 -0.67 28 0 2 0
30MAR27 122.50 C 0.00 0.00 0.00 22.87 -0.63 28 0 1 0
30MAR27 125.00 C 0.00 0.00 0.00 21.35 -0.65 28 0 2 0
30MAR27 127.50 C 0.00 0.00 0.00 19.89 -0.61 28 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.57 -0.59 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.28 -0.59 28 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.01 -0.56 28 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 14.86 -0.72 28 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 13.79 -0.68 28 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 12.79 -0.51 28 0 15 0
30MAR27 145.00 C 0.00 0.00 0.00 12.02 -0.33 28 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 11.16 -0.30 28 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.37 -0.46 29 0 4 0
30MAR27 152.50 C 0.00 0.00 0.00 9.53 -0.46 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.93 -0.13 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.19 -0.43 29 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 7.54 -0.36 29 0 3 0
30MAR27 162.50 C 0.00 0.00 0.00 6.77 -0.35 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 6.22 -0.35 28 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 5.67 -0.35 28 0 3 0
TOTAL CALL 173 11,323 +10
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 170 0 3 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 161 0 10 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 130 0 2 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 122 0 8 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 115 0 29 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 108 0 26 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 102 0 28 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 95 0 26 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 88 0 14 0
29APR26 102.50 P 0.00 0.00 0.00 0.01 0.00 82 0 129 0
29APR26 105.00 P 0.00 0.00 0.00 0.01 0.00 76 0 32 0
29APR26 107.50 P 0.00 0.00 0.00 0.01 0.00 69 0 102 0
29APR26 110.00 P 0.01 0.02 0.01 0.01 0.00 63 19 91 0
29APR26 112.50 P 0.00 0.00 0.00 0.01 0.00 58 0 102 0
29APR26 115.00 P 0.00 0.00 0.00 0.01 0.00 52 0 83 0
29APR26 117.50 P 0.00 0.00 0.00 0.01 0.00 46 0 86 0
29APR26 120.00 P 0.03 0.03 0.02 0.01 0.00 40 34 567 0
29APR26 122.50 P 0.00 0.00 0.00 0.01 0.00 35 0 134 0
29APR26 125.00 P 0.14 0.14 0.11 0.01 -0.01 29 9 348 -1
29APR26 127.50 P 0.00 0.00 0.00 0.04 -0.03 28 0 275 0
29APR26 130.00 P 0.37 0.48 0.33 0.13 -0.07 27 35 464 +9
29APR26 132.50 P 0.80 0.93 0.69 0.40 -0.11 28 722 527 -232
29APR26 135.00 P 1.35 1.54 1.20 1.02 -0.07 28 110 302 +48
29APR26 137.50 P 2.31 3.07 2.20 2.10 +0.10 28 376 391 +48
29APR26 140.00 P 4.94 4.94 4.94 3.69 +0.32 29 300 254 -61
29APR26 142.50 P 0.00 0.00 0.00 5.55 +0.37 27 0 115 0
29APR26 145.00 P 0.00 0.00 0.00 7.81 +0.50 28 0 55 0
29APR26 147.50 P 0.00 0.00 0.00 10.22 +0.62 28 0 15 0
29APR26 150.00 P 0.00 0.00 0.00 12.70 +0.68 0 0 2 0
29APR26 152.50 P 0.00 0.00 0.00 15.20 +0.70 0 0 3 0
29APR26 155.00 P 0.00 0.00 0.00 17.70 +0.70 0 0 2 0
29APR26 157.50 P 0.00 0.00 0.00 20.20 +0.11 0 0 0 0
29APR26 160.00 P 0.00 0.00 0.00 22.70 +0.04 0 0 0 0
29APR26 162.50 P 0.00 0.00 0.00 25.20 -0.04 0 0 0 0
29APR26 165.00 P 0.00 0.00 0.00 27.70 -0.11 0 0 0 0
29APR26 167.50 P 0.00 0.00 0.00 30.64 +0.42 99 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 0.01 -0.01 29 0 14 0
28MAY26 110.00 P 0.00 0.00 0.00 0.03 0.00 30 0 56 0
28MAY26 112.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 44 0
28MAY26 115.00 P 0.00 0.00 0.00 0.09 -0.02 28 0 65 0
28MAY26 117.50 P 0.56 0.56 0.56 0.19 -0.01 29 5 76 +5
28MAY26 120.00 P 0.67 0.76 0.61 0.33 -0.02 29 45 427 +8
28MAY26 122.50 P 0.00 0.00 0.00 0.55 -0.03 29 0 86 0
28MAY26 125.00 P 1.27 1.39 1.23 0.88 -0.03 29 15 176 +10
28MAY26 127.50 P 0.00 0.00 0.00 1.35 -0.02 29 0 66 0
28MAY26 130.00 P 2.50 2.50 2.50 1.97 -0.01 29 1 160 0
28MAY26 132.50 P 0.00 0.00 0.00 2.78 +0.05 29 0 112 0
28MAY26 135.00 P 3.80 3.80 3.80 3.80 +0.19 29 1 76 0
28MAY26 137.50 P 0.00 0.00 0.00 5.02 +0.31 29 0 73 0
28MAY26 140.00 P 0.00 0.00 0.00 6.46 +0.17 30 0 32 0
28MAY26 142.50 P 0.00 0.00 0.00 7.85 +0.28 29 0 43 0
28MAY26 145.00 P 0.00 0.00 0.00 9.61 +0.28 28 0 28 0
28MAY26 147.50 P 0.00 0.00 0.00 11.53 +0.35 28 0 42 0
28MAY26 150.00 P 0.00 0.00 0.00 13.60 +0.42 29 0 12 0
28MAY26 152.50 P 0.00 0.00 0.00 15.77 +0.48 28 0 0 0
28MAY26 155.00 P 0.00 0.00 0.00 18.04 +0.54 28 0 0 0
28MAY26 157.50 P 0.00 0.00 0.00 20.39 +0.30 29 0 0 0
28MAY26 160.00 P 0.00 0.00 0.00 22.78 -0.04 28 0 0 0
28MAY26 162.50 P 0.00 0.00 0.00 25.56 +0.30 37 0 0 0
28MAY26 165.00 P 0.00 0.00 0.00 28.04 +0.23 39 0 0 0
28MAY26 167.50 P 0.00 0.00 0.00 30.83 +0.61 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 32 0 74 0
29JUN26 95.00 P 0.00 0.00 0.00 0.01 0.00 30 0 142 0
29JUN26 97.50 P 0.00 0.00 0.00 0.02 0.00 30 0 15 0
29JUN26 100.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 59 0
29JUN26 102.50 P 0.00 0.00 0.00 0.06 0.00 30 0 35 0
29JUN26 105.00 P 0.00 0.00 0.00 0.09 -0.01 29 0 31 0
29JUN26 107.50 P 0.00 0.00 0.00 0.15 -0.01 29 0 17 0
29JUN26 110.00 P 0.00 0.00 0.00 0.24 -0.01 29 0 41 0
29JUN26 112.50 P 0.00 0.00 0.00 0.37 -0.01 29 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 0.55 -0.01 29 0 62 0
29JUN26 117.50 P 0.00 0.00 0.00 0.83 -0.01 30 0 47 0
29JUN26 120.00 P 0.00 0.00 0.00 1.18 -0.01 30 0 46 0
29JUN26 122.50 P 1.89 1.89 1.89 1.63 0.00 30 10 117 0
29JUN26 125.00 P 2.42 2.42 2.42 2.18 +0.01 30 10 144 +10
29JUN26 127.50 P 3.19 3.19 3.19 2.86 +0.04 30 15 107 +15
29JUN26 130.00 P 0.00 0.00 0.00 3.68 +0.10 30 0 571 0
29JUN26 132.50 P 4.94 4.94 4.68 4.66 +0.23 30 3 47 0
29JUN26 135.00 P 0.00 0.00 0.00 5.77 +0.35 30 0 125 0
29JUN26 137.50 P 0.00 0.00 0.00 7.00 +0.42 30 0 120 0
29JUN26 140.00 P 0.00 0.00 0.00 8.43 +0.55 30 0 68 0
29JUN26 142.50 P 0.00 0.00 0.00 9.92 +0.55 30 0 73 0
29JUN26 145.00 P 0.00 0.00 0.00 11.32 +0.27 29 0 36 0
29JUN26 147.50 P 0.00 0.00 0.00 13.08 +0.30 29 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 14.97 +0.37 29 0 12 0
29JUN26 152.50 P 0.00 0.00 0.00 16.93 +0.40 29 0 0 0
29JUN26 155.00 P 0.00 0.00 0.00 19.00 +0.43 29 0 0 0
29JUN26 157.50 P 0.00 0.00 0.00 21.16 +0.50 29 0 0 0
29JUN26 160.00 P 0.00 0.00 0.00 23.37 +0.51 29 0 0 0
29JUN26 162.50 P 0.00 0.00 0.00 26.22 +0.59 34 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 28.58 +0.65 35 0 0 0
29JUN26 167.50 P 0.00 0.00 0.00 31.01 +0.79 37 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 0.26 -0.02 29 0 7 0
30JUL26 107.50 P 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.56 -0.02 29 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 0.78 -0.03 29 0 1 0
30JUL26 115.00 P 0.00 0.00 0.00 1.07 -0.03 29 0 20 0
30JUL26 117.50 P 0.00 0.00 0.00 1.47 -0.03 29 0 15 0
30JUL26 120.00 P 2.39 2.39 2.39 1.95 -0.03 29 15 31 +15
30JUL26 122.50 P 0.00 0.00 0.00 2.51 -0.01 29 0 30 0
30JUL26 125.00 P 0.00 0.00 0.00 3.16 -0.02 29 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 3.97 +0.01 29 0 17 0
30JUL26 130.00 P 0.00 0.00 0.00 4.86 +0.09 29 0 8 0
30JUL26 132.50 P 6.24 6.24 6.24 5.87 +0.19 30 15 16 +15
30JUL26 135.00 P 7.36 7.36 7.36 7.05 +0.33 30 15 39 +15
30JUL26 137.50 P 0.00 0.00 0.00 8.30 +0.42 30 0 15 0
30JUL26 140.00 P 0.00 0.00 0.00 9.69 +0.50 30 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 11.22 +0.51 30 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 12.49 +0.27 29 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 14.20 +0.26 29 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 15.97 +0.26 29 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 17.87 +0.32 29 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 19.82 +0.33 29 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 21.89 +0.40 29 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 23.99 +0.41 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 7 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 0.00 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 34 0
29SEP26 87.50 P 0.00 0.00 0.00 0.07 0.00 29 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.11 -0.01 29 0 17 0
29SEP26 92.50 P 0.00 0.00 0.00 0.16 0.00 29 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.24 0.00 30 0 44 0
29SEP26 97.50 P 0.00 0.00 0.00 0.34 0.00 29 0 21 0
29SEP26 100.00 P 0.00 0.00 0.00 0.47 0.00 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 0.65 +0.01 30 0 98 0
29SEP26 105.00 P 0.00 0.00 0.00 0.86 +0.01 30 0 77 0
29SEP26 107.50 P 0.00 0.00 0.00 1.12 +0.01 30 0 53 0
29SEP26 110.00 P 0.00 0.00 0.00 1.46 +0.02 30 0 82 0
29SEP26 112.50 P 0.00 0.00 0.00 1.82 +0.02 30 0 64 0
29SEP26 115.00 P 0.00 0.00 0.00 2.31 +0.04 30 0 54 0
29SEP26 117.50 P 0.00 0.00 0.00 2.91 +0.14 30 0 33 0
29SEP26 120.00 P 0.00 0.00 0.00 3.57 +0.06 30 0 13 0
29SEP26 122.50 P 0.00 0.00 0.00 4.27 +0.09 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 5.11 +0.27 30 0 30 0
29SEP26 127.50 P 0.00 0.00 0.00 5.98 +0.35 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 6.92 +0.39 30 0 14 0
29SEP26 132.50 P 0.00 0.00 0.00 7.95 +0.18 30 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 9.09 +0.36 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 10.34 +0.40 30 0 154 0
29SEP26 140.00 P 0.00 0.00 0.00 11.72 +0.49 30 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 13.13 +0.47 30 0 24 0
29SEP26 145.00 P 0.00 0.00 0.00 14.70 +0.65 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 16.27 +0.63 30 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 17.98 +0.35 30 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 19.76 +0.35 30 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 21.58 +0.38 30 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 23.52 +0.41 30 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 25.48 +0.29 30 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 28.08 +0.73 32 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 30.17 +0.74 32 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 32.32 +0.75 32 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.03 -0.01 29 0 10 0
30DEC26 75.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 24 0
30DEC26 80.00 P 0.00 0.00 0.00 0.12 -0.01 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.25 -0.01 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.35 -0.01 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 0.47 -0.01 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 0.63 -0.01 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 0.81 -0.02 29 0 112 0
30DEC26 97.50 P 0.00 0.00 0.00 1.06 -0.01 29 0 10 0
30DEC26 100.00 P 0.00 0.00 0.00 1.32 -0.02 29 0 39 0
30DEC26 102.50 P 0.00 0.00 0.00 1.67 -0.02 29 0 65 0
30DEC26 105.00 P 0.00 0.00 0.00 2.04 -0.02 29 0 71 0
30DEC26 107.50 P 0.00 0.00 0.00 2.52 -0.01 29 0 65 0
30DEC26 110.00 P 0.00 0.00 0.00 3.01 -0.01 29 0 58 0
30DEC26 112.50 P 0.00 0.00 0.00 3.62 0.00 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 4.26 0.00 29 0 13 0
30DEC26 117.50 P 0.00 0.00 0.00 5.14 +0.16 29 0 37 0
30DEC26 120.00 P 0.00 0.00 0.00 5.95 +0.25 29 0 41 0
30DEC26 122.50 P 0.00 0.00 0.00 6.78 +0.32 29 0 118 0
30DEC26 125.00 P 0.00 0.00 0.00 7.71 +0.19 29 0 315 0
30DEC26 127.50 P 0.00 0.00 0.00 8.71 +0.34 29 0 230 0
30DEC26 130.00 P 0.00 0.00 0.00 9.77 +0.31 29 0 33 0
30DEC26 132.50 P 0.00 0.00 0.00 10.97 +0.26 29 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 12.11 +0.32 28 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 13.56 +0.43 29 0 3 0
30DEC26 140.00 P 0.00 0.00 0.00 14.99 +0.34 29 0 25 0
30DEC26 142.50 P 0.00 0.00 0.00 16.48 +0.60 29 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 18.07 +0.65 29 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 19.82 +0.78 29 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 21.56 +0.50 29 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 23.33 +0.50 29 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 25.33 +1.02 30 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 27.24 +0.68 30 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 29.18 +0.42 30 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 31.19 +0.73 30 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 33.22 +0.74 30 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 35.29 +0.74 30 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 2.89 +0.02 28 0 7 0
30MAR27 107.50 P 0.00 0.00 0.00 3.39 +0.02 28 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.03 +0.04 28 0 15 0
30MAR27 112.50 P 0.00 0.00 0.00 4.67 +0.04 28 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 5.41 +0.07 28 0 10 0
30MAR27 117.50 P 0.00 0.00 0.00 6.41 +0.25 29 0 8 0
30MAR27 120.00 P 7.32 7.32 7.32 7.26 +0.07 29 1 5 +1
30MAR27 122.50 P 0.00 0.00 0.00 8.27 +0.39 29 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 9.09 +0.28 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 10.24 +0.37 28 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 11.22 +0.22 28 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 12.46 +0.28 28 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 13.67 +0.08 28 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 15.08 +0.32 28 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 16.57 +0.30 28 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 18.06 +0.60 28 0 1 0
30MAR27 145.00 P 0.00 0.00 0.00 19.60 +0.62 28 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 21.46 +0.79 29 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 23.21 +0.67 29 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 24.74 +0.45 28 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 26.70 +0.65 29 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.56 +0.66 29 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.44 +0.67 29 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 32.38 +0.67 29 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 34.35 +0.69 29 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 36.37 +0.71 29 0 0 0
TOTAL PUT 1,756 12,016 -95
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$ 3.02
29APR26 2.00 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
29APR26 2.40 C 0.00 0.00 0.00 0.62 -0.04 0 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.52 -0.03 0 0 1 0
29APR26 2.60 C 0.00 0.00 0.00 0.42 -0.04 0 0 1 0
29APR26 2.70 C 0.00 0.00 0.00 0.32 -0.04 0 0 0 0
29APR26 2.80 C 0.00 0.00 0.00 0.22 -0.04 0 0 20 0
29APR26 2.90 C 0.00 0.00 0.00 0.15 -0.03 49 0 55 0
29APR26 3.00 C 0.00 0.00 0.00 0.08 -0.03 44 0 138 0
29APR26 3.10 C 0.04 0.05 0.04 0.04 -0.02 46 7 375 0
29APR26 3.20 C 0.02 0.02 0.02 0.02 -0.01 49 10 358 0
29APR26 3.30 C 0.01 0.01 0.01 0.01 -0.01 53 40 129 -40
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 275 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 77 0 329 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 88 0 144 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 99 0 118 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 109 0 52 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 118 0 100 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 127 0 158 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 136 0 37 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 144 0 5 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 160 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 168 0 6 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 175 0 15 0
28MAY26 2.00 C 0.00 0.00 0.00 1.02 -0.04 0 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.92 -0.04 0 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.82 -0.04 0 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.72 -0.04 0 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.63 -0.04 41 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.53 -0.04 34 0 0 0
28MAY26 2.60 C 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.37 -0.03 44 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.23 -0.02 43 0 145 0
28MAY26 3.00 C 0.00 0.00 0.00 0.18 -0.02 44 0 90 0
28MAY26 3.10 C 0.14 0.14 0.12 0.14 -0.01 46 4 22 +1
28MAY26 3.20 C 0.10 0.10 0.10 0.10 0.00 45 10 239 0
28MAY26 3.30 C 0.00 0.00 0.00 0.07 -0.01 44 0 653 0
28MAY26 3.40 C 0.00 0.00 0.00 0.05 -0.01 44 0 911 0
28MAY26 3.50 C 0.00 0.00 0.00 0.04 0.00 47 0 505 0
28MAY26 3.60 C 0.00 0.00 0.00 0.03 0.00 48 0 540 0
28MAY26 3.70 C 0.02 0.02 0.02 0.02 0.00 47 10 56 -10
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 44 0 62 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 122 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 52 0 270 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 56 0 3 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 10 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 1.70 C 0.00 0.00 0.00 1.32 -0.04 0 0 100 0
29JUN26 1.75 C 0.00 0.00 0.00 1.27 -0.04 0 0 50 0
29JUN26 1.80 C 0.00 0.00 0.00 1.23 -0.03 64 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 1.17 -0.04 0 0 5 0
29JUN26 1.90 C 0.00 0.00 0.00 1.12 -0.04 0 0 0 0
29JUN26 1.95 C 0.00 0.00 0.00 1.07 -0.04 0 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 1.02 -0.04 0 0 10 0
29JUN26 2.10 C 0.00 0.00 0.00 0.92 -0.05 0 0 5 0
29JUN26 2.20 C 0.00 0.00 0.00 0.83 -0.04 40 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.74 -0.04 44 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.65 -0.03 44 0 2 0
29JUN26 2.50 C 0.00 0.00 0.00 0.56 -0.04 42 0 24 0
29JUN26 2.60 C 0.00 0.00 0.00 0.48 -0.04 42 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.41 -0.03 43 0 3 0
29JUN26 2.80 C 0.00 0.00 0.00 0.36 -0.01 46 0 12 0
29JUN26 2.90 C 0.00 0.00 0.00 0.30 -0.01 46 0 52 0
29JUN26 3.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 26 0
29JUN26 3.10 C 0.19 0.19 0.19 0.20 -0.01 45 1 20 -1
29JUN26 3.20 C 0.00 0.00 0.00 0.16 -0.01 44 0 14 0
29JUN26 3.30 C 0.00 0.00 0.00 0.13 -0.01 45 0 194 0
29JUN26 3.40 C 0.00 0.00 0.00 0.11 0.00 46 0 794 0
29JUN26 3.50 C 0.00 0.00 0.00 0.08 -0.01 44 0 1,173 0
29JUN26 3.60 C 0.00 0.00 0.00 0.07 0.00 46 0 232 0
29JUN26 3.70 C 0.00 0.00 0.00 0.05 -0.01 45 0 25 0
29JUN26 3.80 C 0.00 0.00 0.00 0.04 0.00 45 0 175 0
29JUN26 3.90 C 0.00 0.00 0.00 0.03 0.00 45 0 60 0
29JUN26 4.00 C 0.00 0.00 0.00 0.02 0.00 44 0 42 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 25 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 45 0 50 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 11 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30JUL26 2.00 C 0.00 0.00 0.00 1.04 -0.03 51 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.95 -0.03 51 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.85 -0.03 46 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.77 -0.02 48 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.67 -0.04 42 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.60 -0.03 45 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.53 -0.02 45 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.46 -0.03 45 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.41 -0.02 47 0 120 0
30JUL26 2.90 C 0.00 0.00 0.00 0.35 -0.01 46 0 700 0
30JUL26 3.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.25 -0.02 45 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.21 -0.02 44 0 0 0
30JUL26 3.30 C 0.19 0.19 0.19 0.18 -0.01 45 1 16 +1
30JUL26 3.40 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.12 -0.02 44 0 4 0
30JUL26 3.60 C 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.07 -0.01 45 0 4 0
30JUL26 3.90 C 0.00 0.00 0.00 0.06 -0.01 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.05 -0.01 46 0 4 0
30JUL26 4.10 C 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 1.05 -0.04 42 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.96 -0.04 41 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.88 -0.03 43 0 5 0
29SEP26 2.30 C 0.00 0.00 0.00 0.80 -0.03 43 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.72 -0.03 43 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.65 -0.03 43 0 1 0
29SEP26 2.60 C 0.00 0.00 0.00 0.59 -0.03 44 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.53 -0.03 44 0 0 0
29SEP26 2.80 C 0.45 0.45 0.45 0.47 -0.03 44 1 5 -1
29SEP26 2.90 C 0.00 0.00 0.00 0.42 -0.03 44 0 18 0
29SEP26 3.00 C 0.00 0.00 0.00 0.37 -0.02 44 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.33 -0.01 44 0 1,005 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 -0.01 46 0 1,005 0
29SEP26 3.30 C 0.00 0.00 0.00 0.27 0.00 46 0 134 0
29SEP26 3.40 C 0.24 0.24 0.24 0.24 0.00 47 2 644 +1
29SEP26 3.50 C 0.00 0.00 0.00 0.20 -0.02 45 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.19 -0.01 47 0 41 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 0.00 47 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.15 0.00 47 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.13 0.00 47 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.11 -0.01 46 0 13 0
29SEP26 4.10 C 0.00 0.00 0.00 0.10 0.00 47 0 4 0
29SEP26 4.20 C 0.00 0.00 0.00 0.09 0.00 48 0 2 0
29SEP26 4.30 C 0.00 0.00 0.00 0.08 0.00 48 0 2 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 0.00 48 0 9 0
29SEP26 4.50 C 0.00 0.00 0.00 0.06 0.00 48 0 26 0
29SEP26 4.60 C 0.00 0.00 0.00 0.05 0.00 47 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.04 0.00 46 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.02 0.00 42 0 1 0
30DEC26 2.00 C 0.00 0.00 0.00 1.08 -0.03 40 0 70 0
30DEC26 2.10 C 0.00 0.00 0.00 1.00 -0.03 40 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.92 -0.03 40 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.85 -0.04 41 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.79 -0.03 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.72 -0.04 42 0 30 0
30DEC26 2.60 C 0.00 0.00 0.00 0.67 -0.03 44 0 5 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 -0.03 43 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.56 -0.03 44 0 2 0
30DEC26 2.90 C 0.49 0.49 0.49 0.51 -0.03 44 1 6 +1
30DEC26 3.00 C 0.48 0.48 0.48 0.47 -0.02 44 6 36 +6
30DEC26 3.10 C 0.00 0.00 0.00 0.43 -0.01 45 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.39 -0.01 44 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.36 -0.01 45 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.33 -0.01 45 0 34 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 0.00 46 0 81 0
30DEC26 3.60 C 0.00 0.00 0.00 0.27 -0.01 45 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.25 -0.01 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.23 0.00 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.21 0.00 46 0 3 0
30DEC26 4.00 C 0.00 0.00 0.00 0.19 0.00 46 0 21 0
30DEC26 4.10 C 0.21 0.21 0.21 0.17 0.00 46 5 27 -5
30DEC26 4.20 C 0.00 0.00 0.00 0.16 0.00 46 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 0.00 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.12 0.00 47 0 215 0
30DEC26 4.60 C 0.00 0.00 0.00 0.11 +0.01 47 0 227 0
30MAR27 2.00 C 0.00 0.00 0.00 1.12 -0.03 40 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.05 -0.03 42 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.98 -0.04 42 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.91 -0.05 42 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.85 -0.04 43 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.79 -0.04 43 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.74 -0.03 44 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 -0.03 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.64 -0.03 44 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 -0.02 45 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.55 -0.03 45 0 5 0
30MAR27 3.10 C 0.00 0.00 0.00 0.52 -0.01 45 0 10 0
30MAR27 3.20 C 0.00 0.00 0.00 0.48 -0.01 45 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.44 -0.02 45 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.41 -0.02 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.39 -0.01 46 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 -0.01 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.34 0.00 47 0 15 0
30MAR27 3.80 C 0.00 0.00 0.00 0.32 0.00 47 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.30 +0.01 47 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.27 0.00 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.25 0.00 46 0 15 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 +0.01 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.20 0.00 47 0 550 0
TOTAL CALL 98 15,163 -47
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 186 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 149 0 1 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 132 0 14 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 114 0 175 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 98 0 4 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 81 0 255 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 65 0 532 0
29APR26 2.80 P 0.00 0.00 0.00 0.01 0.00 49 0 662 0
29APR26 2.90 P 0.02 0.02 0.02 0.02 -0.01 41 30 635 0
29APR26 3.00 P 0.08 0.08 0.06 0.06 0.00 45 105 742 -100
29APR26 3.10 P 0.00 0.00 0.00 0.12 +0.01 47 0 2,400 0
29APR26 3.20 P 0.00 0.00 0.00 0.20 +0.02 50 0 298 0
29APR26 3.30 P 0.00 0.00 0.00 0.29 +0.02 54 0 146 0
29APR26 3.40 P 0.00 0.00 0.00 0.39 +0.03 67 0 76 0
29APR26 3.50 P 0.00 0.00 0.00 0.49 +0.03 79 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.60 +0.04 106 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.70 +0.04 117 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.80 +0.04 129 0 0 0
29APR26 3.90 P 0.00 0.00 0.00 0.90 +0.04 139 0 0 0
29APR26 4.00 P 0.00 0.00 0.00 1.00 +0.04 149 0 0 0
29APR26 4.10 P 0.00 0.00 0.00 1.10 +0.04 159 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.20 +0.04 168 0 0 0
29APR26 4.30 P 0.00 0.00 0.00 1.30 +0.04 177 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.40 +0.04 186 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.50 +0.04 195 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.60 +0.04 202 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 0.01 0.01 0.01 0.01 0.00 47 90 90 +86
28MAY26 2.50 P 0.00 0.00 0.00 0.02 0.00 48 0 259 0
28MAY26 2.60 P 0.00 0.00 0.00 0.03 0.00 46 0 75 0
28MAY26 2.70 P 0.00 0.00 0.00 0.04 0.00 42 0 99 0
28MAY26 2.80 P 0.07 0.08 0.07 0.07 +0.01 43 36 201 +36
28MAY26 2.90 P 0.11 0.11 0.11 0.10 0.00 42 5 555 +5
28MAY26 3.00 P 0.15 0.17 0.14 0.15 +0.01 43 3,015 3,007 +2,683
28MAY26 3.10 P 0.00 0.00 0.00 0.21 +0.02 45 0 105 0
28MAY26 3.20 P 0.00 0.00 0.00 0.27 +0.02 44 0 544 0
28MAY26 3.30 P 0.00 0.00 0.00 0.35 +0.02 46 0 440 0
28MAY26 3.40 P 0.00 0.00 0.00 0.44 +0.03 50 0 700 0
28MAY26 3.50 P 0.00 0.00 0.00 0.52 +0.03 49 0 300 0
28MAY26 3.60 P 0.00 0.00 0.00 0.61 +0.04 51 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.70 +0.04 51 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.80 +0.03 55 0 2 0
28MAY26 3.90 P 0.00 0.00 0.00 0.90 +0.04 60 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 1.00 +0.04 64 0 2 0
28MAY26 4.10 P 0.00 0.00 0.00 1.10 +0.04 68 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.20 +0.04 72 0 0 0
28MAY26 4.30 P 0.00 0.00 0.00 1.30 +0.04 76 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.40 +0.04 80 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.50 +0.04 83 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.60 +0.04 87 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 67 0 15 0
29JUN26 1.85 P 0.00 0.00 0.00 0.01 0.00 64 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 58 0 20 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 55 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 44 0 39 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 46 0 21 0
29JUN26 2.40 P 0.00 0.00 0.00 0.03 0.00 45 0 4 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 46 0 280 0
29JUN26 2.60 P 0.00 0.00 0.00 0.06 0.00 43 0 116 0
29JUN26 2.70 P 0.00 0.00 0.00 0.09 0.00 43 0 144 0
29JUN26 2.80 P 0.00 0.00 0.00 0.12 0.00 43 0 172 0
29JUN26 2.90 P 0.00 0.00 0.00 0.17 +0.01 44 0 160 0
29JUN26 3.00 P 0.00 0.00 0.00 0.22 +0.02 45 0 253 0
29JUN26 3.10 P 0.00 0.00 0.00 0.27 +0.01 43 0 7,820 0
29JUN26 3.20 P 0.00 0.00 0.00 0.34 +0.02 45 0 93 0
29JUN26 3.30 P 0.00 0.00 0.00 0.41 +0.03 45 0 16 0
29JUN26 3.40 P 0.00 0.00 0.00 0.49 +0.04 47 0 525 0
29JUN26 3.50 P 0.00 0.00 0.00 0.57 +0.03 47 0 505 0
29JUN26 3.60 P 0.00 0.00 0.00 0.65 +0.03 47 0 5 0
29JUN26 3.70 P 0.00 0.00 0.00 0.74 +0.03 49 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.83 +0.04 50 0 5 0
29JUN26 3.90 P 0.00 0.00 0.00 0.92 +0.04 50 0 5 0
29JUN26 4.00 P 0.00 0.00 0.00 1.01 +0.04 49 0 17 0
29JUN26 4.10 P 0.00 0.00 0.00 1.11 +0.04 53 0 0 0
29JUN26 4.20 P 0.00 0.00 0.00 1.20 +0.04 51 0 8 0
29JUN26 4.30 P 0.00 0.00 0.00 1.30 +0.04 54 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 1.40 +0.04 56 0 0 0
29JUN26 4.50 P 0.00 0.00 0.00 1.50 +0.04 59 0 0 0
29JUN26 4.60 P 0.00 0.00 0.00 1.60 +0.04 62 0 0 0
29JUN26 4.70 P 0.00 0.00 0.00 1.69 +0.03 58 0 0 0
29JUN26 4.80 P 0.00 0.00 0.00 1.79 +0.03 60 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 1.89 +0.03 62 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 0.00 48 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.03 0.00 48 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.04 0.00 46 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.08 +0.01 46 0 25 0
30JUL26 2.60 P 0.00 0.00 0.00 0.10 +0.01 44 0 41 0
30JUL26 2.70 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.17 +0.01 44 0 65 0
30JUL26 2.90 P 0.00 0.00 0.00 0.21 +0.01 44 0 320 0
30JUL26 3.00 P 0.00 0.00 0.00 0.26 +0.01 44 0 10 0
30JUL26 3.10 P 0.00 0.00 0.00 0.32 +0.01 44 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.39 +0.02 46 0 1 0
30JUL26 3.30 P 0.00 0.00 0.00 0.46 +0.03 46 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.53 +0.03 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.61 +0.04 47 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.69 +0.04 48 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.77 +0.03 48 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.85 +0.02 47 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.94 +0.03 47 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.03 +0.03 48 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.12 +0.03 48 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.05 0.00 48 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.06 0.00 46 0 225 0
29SEP26 2.30 P 0.00 0.00 0.00 0.08 0.00 46 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.11 0.00 47 0 58 0
29SEP26 2.50 P 0.00 0.00 0.00 0.14 +0.01 47 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.17 +0.01 47 0 113 0
29SEP26 2.70 P 0.00 0.00 0.00 0.21 +0.01 47 0 204 0
29SEP26 2.80 P 0.00 0.00 0.00 0.26 +0.02 48 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.31 +0.02 48 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.36 +0.02 48 0 224 0
29SEP26 3.10 P 0.00 0.00 0.00 0.42 +0.01 48 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 0.48 +0.02 48 0 1,332 0
29SEP26 3.30 P 0.00 0.00 0.00 0.54 +0.01 47 0 19 0
29SEP26 3.40 P 0.00 0.00 0.00 0.61 +0.01 48 0 19 0
29SEP26 3.50 P 0.00 0.00 0.00 0.69 +0.02 49 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.77 +0.02 50 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.85 +0.03 50 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.93 +0.03 50 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.01 +0.02 50 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.10 +0.02 51 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 1.19 +0.03 52 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 1.28 +0.03 53 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 1.37 +0.03 54 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 1.47 +0.04 56 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.56 +0.04 56 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 1.65 +0.03 56 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 1.74 +0.03 56 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.84 +0.04 58 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.93 +0.03 57 0 180 0
30DEC26 2.00 P 0.00 0.00 0.00 0.07 +0.01 47 0 225 0
30DEC26 2.10 P 0.00 0.00 0.00 0.09 +0.01 47 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.11 +0.01 47 0 142 0
30DEC26 2.30 P 0.00 0.00 0.00 0.14 +0.01 47 0 264 0
30DEC26 2.40 P 0.00 0.00 0.00 0.17 +0.01 47 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.20 +0.02 46 0 265 0
30DEC26 2.60 P 0.24 0.24 0.23 0.23 +0.02 45 150 443 +50
30DEC26 2.70 P 0.00 0.00 0.00 0.29 +0.03 47 0 195 0
30DEC26 2.80 P 0.00 0.00 0.00 0.33 +0.02 46 0 259 0
30DEC26 2.90 P 0.00 0.00 0.00 0.39 +0.03 47 0 139 0
30DEC26 3.00 P 0.00 0.00 0.00 0.44 +0.02 47 0 172 0
30DEC26 3.10 P 0.00 0.00 0.00 0.50 +0.03 47 0 134 0
30DEC26 3.20 P 0.00 0.00 0.00 0.55 +0.01 46 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 0.63 +0.03 48 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 0.70 +0.03 48 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 0.77 +0.03 48 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 0.84 +0.02 48 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.92 +0.02 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.00 +0.03 49 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.08 +0.03 49 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.16 +0.03 49 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 1.25 +0.03 50 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 1.33 +0.03 50 0 99 0
30DEC26 4.30 P 0.00 0.00 0.00 1.42 +0.03 51 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.51 +0.04 51 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.59 +0.02 51 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 1.69 +0.04 52 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.10 0.00 46 0 6 0
30MAR27 2.10 P 0.00 0.00 0.00 0.13 +0.01 47 0 1 0
30MAR27 2.20 P 0.00 0.00 0.00 0.16 +0.01 47 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.18 +0.01 46 0 70 0
30MAR27 2.40 P 0.00 0.00 0.00 0.22 +0.02 46 0 130 0
30MAR27 2.50 P 0.00 0.00 0.00 0.26 +0.02 47 0 107 0
30MAR27 2.60 P 0.00 0.00 0.00 0.30 +0.02 46 0 182 0
30MAR27 2.70 P 0.00 0.00 0.00 0.34 +0.01 46 0 125 0
30MAR27 2.80 P 0.00 0.00 0.00 0.41 +0.02 48 0 211 0
30MAR27 2.90 P 0.00 0.00 0.00 0.45 +0.03 47 0 177 0
30MAR27 3.00 P 0.00 0.00 0.00 0.51 +0.04 47 0 48 0
30MAR27 3.10 P 0.00 0.00 0.00 0.57 +0.03 47 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 0.63 +0.02 47 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 0.68 +0.01 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 0.75 +0.01 46 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.84 +0.03 48 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 0.91 +0.03 48 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.99 +0.03 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.06 +0.03 48 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.14 +0.03 49 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.22 +0.03 49 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 1.31 +0.04 50 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 1.39 +0.04 50 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.47 +0.03 50 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.56 +0.04 51 0 10 0
TOTAL PUT 3,431 31,064 +2,760
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$ 48.32
29APR26 38.00 C 0.00 0.00 0.00 10.39 -0.16 97 0 0 0
29APR26 39.00 C 0.00 0.00 0.00 9.40 -0.08 90 0 0 0
29APR26 40.00 C 0.00 0.00 0.00 8.34 -0.14 56 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 7.34 -0.14 49 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 6.34 -0.14 42 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 5.34 -0.14 35 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 4.34 -0.15 28 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 3.36 -0.15 30 0 40 0
29APR26 46.00 C 0.00 0.00 0.00 2.42 -0.17 29 0 31 0
29APR26 47.00 C 1.37 1.37 1.37 1.63 -0.19 32 7 53 0
29APR26 48.00 C 0.78 0.86 0.78 0.94 -0.18 30 26 85 0
29APR26 49.00 C 0.41 0.41 0.41 0.45 -0.14 29 10 182 0
29APR26 50.00 C 0.15 0.16 0.15 0.19 -0.10 29 30 335 -30
29APR26 52.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 262 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 43 0 111 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 56 0 230 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 356 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 79 0 391 0
29APR26 65.00 C 0.00 0.00 0.00 0.01 0.00 89 0 395 0
29APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 99 0 176 0
29APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 108 0 59 0
29APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 117 0 157 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 126 0 196 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 134 0 55 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 142 0 15 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 150 0 22 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 157 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 164 0 0 0
28MAY26 38.00 C 0.00 0.00 0.00 10.57 -0.26 49 0 0 0
28MAY26 39.00 C 0.00 0.00 0.00 9.60 -0.26 47 0 0 0
28MAY26 40.00 C 0.00 0.00 0.00 8.57 -0.02 40 0 2 0
28MAY26 41.00 C 0.00 0.00 0.00 7.49 -0.14 31 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 6.56 -0.13 31 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 5.66 -0.13 31 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 4.81 -0.12 31 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 4.02 -0.12 31 0 83 0
28MAY26 46.00 C 0.00 0.00 0.00 3.29 -0.12 31 0 108 0
28MAY26 47.00 C 0.00 0.00 0.00 2.73 -0.11 32 0 46 0
28MAY26 48.00 C 0.00 0.00 0.00 2.15 -0.10 32 0 116 0
28MAY26 49.00 C 0.00 0.00 0.00 1.64 -0.10 31 0 92 0
28MAY26 50.00 C 0.00 0.00 0.00 1.23 -0.10 31 0 140 0
28MAY26 52.50 C 0.54 0.54 0.54 0.55 -0.07 31 40 315 +40
28MAY26 55.00 C 0.00 0.00 0.00 0.23 -0.03 31 0 89 0
28MAY26 57.50 C 0.00 0.00 0.00 0.09 -0.01 32 0 56 0
28MAY26 60.00 C 0.00 0.00 0.00 0.03 0.00 32 0 218 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 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 44 0 30 0
28MAY26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 35 0
28MAY26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 42 0
28MAY26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
28MAY26 80.00 C 0.00 0.00 0.00 0.01 0.00 58 0 18 0
28MAY26 82.50 C 0.00 0.00 0.00 0.01 0.00 62 0 60 0
28MAY26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 38.00 C 0.00 0.00 0.00 10.57 -0.26 42 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 9.60 -0.31 40 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 8.65 -0.28 38 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 7.61 -0.14 33 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 6.72 -0.14 32 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 5.89 -0.12 33 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 5.10 -0.12 33 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 4.38 -0.11 33 0 79 0
29JUN26 46.00 C 3.54 3.54 3.54 3.71 -0.10 33 15 120 +15
29JUN26 47.00 C 3.02 3.10 3.00 3.20 -0.08 34 50 253 +26
29JUN26 48.00 C 2.52 2.72 2.52 2.66 -0.07 33 75 435 +75
29JUN26 49.00 C 2.14 2.14 2.14 2.18 -0.07 33 15 226 0
29JUN26 50.00 C 1.75 1.75 1.75 1.77 -0.08 33 15 47 +1
29JUN26 52.50 C 0.00 0.00 0.00 1.04 -0.05 33 0 71 0
29JUN26 55.00 C 0.59 0.59 0.59 0.58 -0.03 33 15 95 +5
29JUN26 57.50 C 0.00 0.00 0.00 0.30 -0.02 33 0 152 0
29JUN26 60.00 C 0.00 0.00 0.00 0.15 -0.01 33 0 611 0
29JUN26 62.50 C 0.00 0.00 0.00 0.08 0.00 33 0 580 0
29JUN26 65.00 C 0.00 0.00 0.00 0.04 0.00 33 0 45 0
29JUN26 67.50 C 0.00 0.00 0.00 0.02 0.00 34 0 30 0
29JUN26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 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 42 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 49 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 10.58 -0.35 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 9.65 -0.34 37 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 8.77 -0.28 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 7.77 -0.14 33 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.94 -0.14 33 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.16 -0.14 33 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.43 -0.13 33 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.77 -0.13 33 0 16 0
30JUL26 46.00 C 0.00 0.00 0.00 4.16 -0.12 33 0 79 0
30JUL26 47.00 C 0.00 0.00 0.00 3.71 -0.07 35 0 76 0
30JUL26 48.00 C 0.00 0.00 0.00 3.22 -0.07 34 0 30 0
30JUL26 49.00 C 2.65 2.65 2.65 2.76 -0.07 34 15 30 +15
30JUL26 50.00 C 2.27 2.27 2.27 2.37 -0.06 34 15 51 +15
30JUL26 52.50 C 0.00 0.00 0.00 1.57 -0.07 34 0 92 0
30JUL26 55.00 C 0.00 0.00 0.00 1.03 -0.05 34 0 32 0
30JUL26 57.50 C 0.00 0.00 0.00 0.65 -0.04 34 0 3 0
30JUL26 60.00 C 0.00 0.00 0.00 0.40 -0.03 34 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.24 -0.02 34 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.14 -0.01 34 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 1 0
30JUL26 70.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.81 -0.22 37 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.96 -0.32 36 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.15 -0.24 36 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.52 -0.12 38 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.84 -0.12 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.18 -0.12 38 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.59 -0.11 38 0 1 0
29SEP26 45.00 C 0.00 0.00 0.00 6.01 -0.10 38 0 30 0
29SEP26 46.00 C 0.00 0.00 0.00 5.33 -0.10 36 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 4.84 -0.10 36 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 4.42 -0.08 36 0 4 0
29SEP26 49.00 C 0.00 0.00 0.00 4.01 -0.08 37 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 3.63 -0.07 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 2.81 -0.06 37 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 2.16 -0.04 37 0 400 0
29SEP26 57.50 C 0.00 0.00 0.00 1.64 -0.05 37 0 552 0
29SEP26 60.00 C 0.00 0.00 0.00 1.24 -0.04 37 0 115 0
29SEP26 62.50 C 0.00 0.00 0.00 0.93 -0.03 37 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.69 -0.03 37 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.51 -0.03 37 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.37 -0.02 37 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.29 -0.01 38 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 -0.01 38 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.01 38 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 0.00 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.16 -0.31 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.40 -0.30 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.75 -0.21 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 9.12 -0.39 34 0 0 0
30DEC26 42.00 C 8.04 8.04 8.04 8.51 -0.38 35 6 0 -6
30DEC26 43.00 C 0.00 0.00 0.00 8.21 -0.09 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 7.64 -0.09 37 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 7.12 -0.08 37 0 15 0
30DEC26 46.00 C 0.00 0.00 0.00 6.43 -0.08 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.95 -0.08 35 0 15 0
30DEC26 48.00 C 0.00 0.00 0.00 5.54 -0.07 35 0 75 0
30DEC26 49.00 C 0.00 0.00 0.00 5.14 -0.07 35 0 60 0
30DEC26 50.00 C 0.00 0.00 0.00 4.74 -0.07 36 0 105 0
30DEC26 52.50 C 0.00 0.00 0.00 3.91 -0.06 36 0 30 0
30DEC26 55.00 C 0.00 0.00 0.00 3.20 -0.05 36 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 2.60 -0.04 36 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 2.09 -0.04 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 1.70 -0.03 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 1.36 -0.03 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 1.12 -0.03 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.91 -0.01 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.71 -0.02 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.59 0.00 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.46 -0.01 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.37 -0.01 37 0 15 0
30DEC26 82.50 C 0.00 0.00 0.00 0.29 -0.01 37 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.23 -0.01 37 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.18 0.00 37 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.15 0.00 37 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.11 -0.01 37 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.83 -0.21 33 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 11.21 -0.14 34 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.60 -0.13 34 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 9.99 -0.13 34 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 9.45 -0.13 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 8.91 -0.41 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.37 -0.13 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 7.90 -0.38 35 0 21 0
30MAR27 46.00 C 0.00 0.00 0.00 7.44 -0.12 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 6.97 -0.12 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 6.57 -0.11 35 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 6.17 -0.12 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 5.78 -0.12 36 0 3 0
30MAR27 52.50 C 0.00 0.00 0.00 4.93 -0.11 36 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 4.17 -0.10 36 0 13 0
30MAR27 57.50 C 0.00 0.00 0.00 3.54 -0.09 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 2.99 -0.08 36 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 2.50 -0.08 36 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.12 -0.07 36 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 1.82 -0.12 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.54 -0.11 36 0 2 0
30MAR27 72.50 C 0.00 0.00 0.00 1.27 -0.10 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 1.08 -0.08 36 0 5 0
30MAR27 77.50 C 0.00 0.00 0.00 0.89 -0.07 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.76 -0.05 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.54 -0.03 37 0 0 0
TOTAL CALL 334 11,044 +156
29APR26 38.00 P 0.00 0.00 0.00 0.01 0.00 77 0 130 0
29APR26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 40 0
29APR26 40.00 P 0.00 0.00 0.00 0.01 0.00 62 0 32 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 54 0 45 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 47 0 89 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 40 0 99 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 33 0 69 0
29APR26 45.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 127 0
29APR26 46.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 118 0
29APR26 47.00 P 0.00 0.00 0.00 0.25 -0.04 29 0 262 0
29APR26 48.00 P 0.74 0.74 0.74 0.56 -0.03 29 50 507 +50
29APR26 49.00 P 0.98 0.98 0.98 1.09 0.00 28 50 157 -50
29APR26 50.00 P 0.00 0.00 0.00 1.80 +0.04 26 0 425 0
29APR26 52.50 P 0.00 0.00 0.00 4.18 +0.13 0 0 181 0
29APR26 55.00 P 0.00 0.00 0.00 6.68 +0.14 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 9.18 +0.14 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 11.68 +0.14 0 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 14.18 +0.14 0 0 15 0
29APR26 65.00 P 0.00 0.00 0.00 16.68 +0.14 0 0 0 0
29APR26 67.50 P 0.00 0.00 0.00 19.18 +0.14 0 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 21.68 +0.14 0 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 24.18 +0.14 0 0 0 0
29APR26 75.00 P 0.00 0.00 0.00 26.68 +0.14 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 29.18 +0.14 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 31.68 +0.14 0 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 34.18 +0.14 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 36.68 +0.14 0 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 39.18 +0.14 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 0.00 31 0 12 0
28MAY26 40.00 P 0.00 0.00 0.00 0.05 +0.01 32 0 68 0
28MAY26 41.00 P 0.00 0.00 0.00 0.08 0.00 31 0 47 0
28MAY26 42.00 P 0.26 0.26 0.26 0.15 +0.01 32 8 29 0
28MAY26 43.00 P 0.00 0.00 0.00 0.25 +0.01 31 0 48 0
28MAY26 44.00 P 0.52 0.52 0.52 0.40 +0.02 31 2 83 +2
28MAY26 45.00 P 0.00 0.00 0.00 0.62 +0.03 32 0 120 0
28MAY26 46.00 P 1.06 1.06 1.06 0.90 +0.03 31 20 118 0
28MAY26 47.00 P 1.24 1.24 1.24 1.24 +0.01 31 2 114 +2
28MAY26 48.00 P 0.00 0.00 0.00 1.63 +0.01 30 0 369 0
28MAY26 49.00 P 2.29 2.29 2.25 2.14 +0.04 30 45 249 +30
28MAY26 50.00 P 0.00 0.00 0.00 2.73 +0.05 30 0 294 0
28MAY26 52.50 P 0.00 0.00 0.00 4.65 +0.11 31 0 121 0
28MAY26 55.00 P 0.00 0.00 0.00 6.83 +0.13 31 0 335 0
28MAY26 57.50 P 0.00 0.00 0.00 9.20 +0.13 31 0 5 0
28MAY26 60.00 P 0.00 0.00 0.00 11.68 +0.14 0 0 0 0
28MAY26 62.50 P 0.00 0.00 0.00 14.18 +0.14 0 0 0 0
28MAY26 65.00 P 0.00 0.00 0.00 16.68 +0.14 0 0 0 0
28MAY26 67.50 P 0.00 0.00 0.00 19.18 +0.14 0 0 0 0
28MAY26 70.00 P 0.00 0.00 0.00 21.68 +0.14 0 0 0 0
28MAY26 72.50 P 0.00 0.00 0.00 24.18 +0.14 0 0 0 0
28MAY26 75.00 P 0.00 0.00 0.00 26.68 +0.14 0 0 0 0
28MAY26 77.50 P 0.00 0.00 0.00 29.18 +0.14 0 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 31.68 +0.14 0 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 34.18 +0.14 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 36.68 +0.14 0 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 39.18 +0.14 0 0 0 0
29JUN26 38.00 P 0.25 0.25 0.25 0.16 0.00 33 10 30 +10
29JUN26 39.00 P 0.00 0.00 0.00 0.24 0.00 33 0 27 0
29JUN26 40.00 P 0.00 0.00 0.00 0.37 +0.02 33 0 63 0
29JUN26 41.00 P 0.00 0.00 0.00 0.52 +0.02 33 0 45 0
29JUN26 42.00 P 0.00 0.00 0.00 0.72 +0.02 33 0 72 0
29JUN26 43.00 P 0.00 0.00 0.00 0.98 +0.02 33 0 47 0
29JUN26 44.00 P 1.39 1.39 1.39 1.30 +0.04 33 15 53 +15
29JUN26 45.00 P 1.74 1.74 1.74 1.63 +0.01 33 15 139 +15
29JUN26 46.00 P 0.00 0.00 0.00 2.03 +0.01 33 0 73 0
29JUN26 47.00 P 0.00 0.00 0.00 2.47 +0.01 32 0 288 0
29JUN26 48.00 P 3.01 3.01 3.01 2.99 +0.03 32 15 224 +15
29JUN26 49.00 P 3.60 3.60 3.60 3.55 +0.01 31 15 101 +15
29JUN26 50.00 P 0.00 0.00 0.00 4.19 +0.01 31 0 139 0
29JUN26 52.50 P 0.00 0.00 0.00 6.14 +0.10 33 0 72 0
29JUN26 55.00 P 0.00 0.00 0.00 8.23 +0.12 33 0 45 0
29JUN26 57.50 P 0.00 0.00 0.00 10.48 +0.38 33 0 47 0
29JUN26 60.00 P 0.00 0.00 0.00 12.82 +0.37 32 0 648 0
29JUN26 62.50 P 0.00 0.00 0.00 15.26 +0.36 32 0 580 0
29JUN26 65.00 P 0.00 0.00 0.00 17.75 +0.30 35 0 16 0
29JUN26 67.50 P 0.00 0.00 0.00 20.24 +0.32 38 0 15 0
29JUN26 70.00 P 0.00 0.00 0.00 22.72 +0.47 40 0 6 0
29JUN26 72.50 P 0.00 0.00 0.00 25.20 +0.50 40 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 27.69 +0.50 42 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 30.18 +0.50 44 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 32.67 +0.50 45 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 35.16 +0.50 45 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 37.65 +0.50 43 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 40.15 +0.25 51 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 42.64 +0.25 51 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 45.13 +0.24 48 0 0 0
29JUN26 95.00 P 0.00 0.00 0.00 47.62 +0.24 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.36 -0.01 33 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.52 0.00 34 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.70 +0.01 34 0 64 0
30JUL26 41.00 P 0.00 0.00 0.00 0.90 +0.01 34 0 30 0
30JUL26 42.00 P 1.27 1.27 1.27 1.17 +0.01 34 30 81 +30
30JUL26 43.00 P 1.56 1.56 1.56 1.48 +0.02 34 15 45 +15
30JUL26 44.00 P 1.89 1.89 1.89 1.80 0.00 34 15 87 +15
30JUL26 45.00 P 0.00 0.00 0.00 2.17 -0.01 33 0 34 0
30JUL26 46.00 P 0.00 0.00 0.00 2.58 0.00 33 0 45 0
30JUL26 47.00 P 3.20 3.20 3.18 3.07 +0.02 33 16 91 +16
30JUL26 48.00 P 0.00 0.00 0.00 3.55 -0.01 32 0 54 0
30JUL26 49.00 P 0.00 0.00 0.00 4.12 +0.01 32 0 31 0
30JUL26 50.00 P 0.00 0.00 0.00 4.74 +0.01 32 0 15 0
30JUL26 52.50 P 0.00 0.00 0.00 6.61 +0.08 33 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 8.56 +0.05 33 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 10.72 +0.33 33 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 12.99 +0.38 33 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 15.37 +0.42 33 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 17.79 +0.34 33 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.25 +0.33 34 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 22.72 +0.45 34 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.20 +0.49 35 0 0 0
29SEP26 38.00 P 1.37 1.37 1.37 1.07 -0.02 38 1 1 +1
29SEP26 39.00 P 0.00 0.00 0.00 1.31 -0.01 38 0 8 0
29SEP26 40.00 P 0.00 0.00 0.00 1.58 -0.02 38 0 14 0
29SEP26 41.00 P 0.00 0.00 0.00 1.93 +0.03 38 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 2.28 +0.03 38 0 20 0
29SEP26 43.00 P 0.00 0.00 0.00 2.66 +0.04 38 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 3.09 +0.04 38 0 48 0
29SEP26 45.00 P 0.00 0.00 0.00 3.53 +0.05 38 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 4.04 +0.05 39 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 4.55 +0.05 39 0 18 0
29SEP26 48.00 P 0.00 0.00 0.00 5.13 +0.06 39 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 5.72 +0.06 39 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 6.35 +0.08 39 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 8.06 +0.09 40 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 9.93 +0.09 40 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 11.96 +0.09 41 0 436 0
29SEP26 60.00 P 0.00 0.00 0.00 14.13 +0.11 42 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 16.39 +0.12 44 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 18.73 +0.12 45 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 21.13 +0.17 48 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 23.59 +0.20 50 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.08 +0.29 53 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.55 +0.46 56 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.99 +0.47 57 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.44 +0.48 59 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.90 +0.49 61 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.36 +0.49 63 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.82 +0.38 65 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 43.28 +0.38 66 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.75 +0.50 67 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.20 +0.48 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 1.69 +0.03 37 0 3 0
30DEC26 39.00 P 0.00 0.00 0.00 1.96 +0.03 36 0 1 0
30DEC26 40.00 P 0.00 0.00 0.00 2.29 +0.03 36 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 2.72 +0.04 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.10 +0.05 37 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 3.53 +0.05 37 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.96 +0.05 37 0 1 0
30DEC26 45.00 P 0.00 0.00 0.00 4.45 +0.06 37 0 32 0
30DEC26 46.00 P 0.00 0.00 0.00 4.96 +0.06 37 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 5.48 +0.06 38 0 49 0
30DEC26 48.00 P 0.00 0.00 0.00 6.07 +0.08 38 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.66 +0.07 38 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 7.26 +0.07 38 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 8.94 +0.08 38 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 10.76 +0.09 39 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 12.70 +0.10 39 0 1,266 0
30DEC26 60.00 P 0.00 0.00 0.00 14.75 +0.11 40 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.92 +0.11 41 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 19.16 +0.12 42 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 21.48 +0.13 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.86 +0.24 45 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 26.27 +0.24 46 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.73 +0.31 48 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 31.12 +0.34 50 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.55 +0.40 51 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.97 +0.44 52 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.41 +0.39 53 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.86 +0.40 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 43.31 +0.40 56 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.77 +0.31 57 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.34 0.00 37 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 2.69 0.00 37 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.05 0.00 37 0 4 0
30MAR27 41.00 P 0.00 0.00 0.00 3.43 +0.01 37 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 3.86 0.00 37 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 4.30 +0.01 37 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 4.75 +0.01 37 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 5.27 +0.01 37 0 12 0
30MAR27 46.00 P 0.00 0.00 0.00 5.79 +0.02 37 0 21 0
30MAR27 47.00 P 0.00 0.00 0.00 6.31 +0.01 38 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 6.91 +0.03 38 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 7.51 +0.03 38 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 8.11 +0.02 38 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 9.77 +0.04 38 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.53 +0.05 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.42 +0.06 39 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.42 +0.07 39 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.48 +0.06 40 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 19.67 +0.08 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.89 +0.09 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.21 +0.18 43 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.55 +0.25 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.93 +0.31 45 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 31.28 +0.32 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 33.66 +0.32 46 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.07 +0.46 48 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.49 +0.47 48 0 0 0
TOTAL PUT 324 10,472 +181
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$ 58.45
24APR26 44.00 C 0.00 0.00 0.00 14.45 -0.98 0 0 0 0
24APR26 45.00 C 0.00 0.00 0.00 13.45 -0.98 0 0 0 0
24APR26 46.00 C 0.00 0.00 0.00 12.45 -0.98 0 0 0 0
24APR26 47.00 C 0.00 0.00 0.00 11.45 -0.98 0 0 0 0
24APR26 48.00 C 0.00 0.00 0.00 10.45 -0.99 0 0 0 0
24APR26 49.00 C 0.00 0.00 0.00 9.45 -0.99 0 0 0 0
24APR26 50.00 C 0.00 0.00 0.00 8.45 -0.99 0 0 0 0
24APR26 52.50 C 0.00 0.00 0.00 5.95 -1.00 0 0 0 0
24APR26 55.00 C 0.00 0.00 0.00 3.46 -0.99 51 0 1 0
24APR26 57.50 C 1.98 1.98 0.86 1.21 -0.91 51 14 62 -5
24APR26 60.00 C 0.65 0.79 0.13 0.17 -0.43 55 186 131 +56
24APR26 62.50 C 0.12 0.22 0.02 0.01 -0.08 58 82 107 -39
24APR26 65.00 C 0.02 0.02 0.02 0.01 0.00 87 2 138 +1
24APR26 67.50 C 0.00 0.00 0.00 0.01 0.00 114 0 64 0
24APR26 70.00 C 0.00 0.00 0.00 0.01 0.00 139 0 42 0
24APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 162 0 5 0
24APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 184 0 0 0
24APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 205 0 10 0
24APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 226 0 0 0
24APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 245 0 0 0
29APR26 41.00 C 0.00 0.00 0.00 17.47 -0.95 97 0 0 0
29APR26 42.00 C 0.00 0.00 0.00 16.47 -0.93 90 0 15 0
29APR26 43.00 C 0.00 0.00 0.00 15.47 -0.94 83 0 15 0
29APR26 44.00 C 0.00 0.00 0.00 14.47 -0.96 77 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 13.47 -0.96 70 0 18 0
29APR26 46.00 C 0.00 0.00 0.00 12.47 -0.96 64 0 10 0
29APR26 47.00 C 0.00 0.00 0.00 11.47 -0.96 57 0 0 0
29APR26 48.00 C 9.80 9.80 9.80 10.47 -0.97 51 22 68 0
29APR26 49.00 C 0.00 0.00 0.00 9.47 -0.98 45 0 75 0
29APR26 50.00 C 0.00 0.00 0.00 8.47 -0.97 38 0 162 0
29APR26 52.50 C 0.00 0.00 0.00 6.00 -0.98 43 0 112 0
29APR26 55.00 C 4.00 4.00 3.21 3.57 -1.05 34 8 363 -2
29APR26 57.50 C 2.51 2.70 2.51 1.75 -0.76 40 16 427 0
29APR26 60.00 C 1.20 1.30 0.56 0.67 -0.45 42 429 1,016 +14
29APR26 62.50 C 0.50 0.51 0.20 0.18 -0.20 42 199 589 +1
29APR26 65.00 C 0.18 0.20 0.10 0.04 -0.06 43 131 892 -80
29APR26 67.50 C 0.10 0.11 0.06 0.01 -0.01 46 150 810 -48
29APR26 70.00 C 0.05 0.06 0.05 0.01 0.00 56 4 504 -1
29APR26 72.50 C 0.04 0.04 0.04 0.01 0.00 66 1 337 -1
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 75 0 1,031 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 83 0 237 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 92 0 281 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 100 0 147 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 107 0 676 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 115 0 159 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 122 0 172 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 128 0 128 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 135 0 321 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 141 0 105 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 147 0 638 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 153 0 23 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 159 0 16 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 165 0 120 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 170 0 30 0
29APR26 112.50 C 0.00 0.00 0.00 0.01 0.00 176 0 6 0
29APR26 115.00 C 0.00 0.00 0.00 0.01 0.00 181 0 33 0
29APR26 117.50 C 0.00 0.00 0.00 0.01 0.00 186 0 10 0
29APR26 120.00 C 0.00 0.00 0.00 0.01 0.00 191 0 32 0
29APR26 122.50 C 0.00 0.00 0.00 0.01 0.00 196 0 10 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 0.00 200 0 23 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 0.00 205 0 20 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 210 0 4 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 214 0 0 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 218 0 83 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 222 0 26 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 227 0 113 0
30APR26 45.00 C 0.00 0.00 0.00 13.47 -0.98 0 0 0 0
30APR26 46.00 C 0.00 0.00 0.00 12.47 -0.96 0 0 0 0
30APR26 47.00 C 0.00 0.00 0.00 11.47 -0.96 0 0 0 0
30APR26 48.00 C 0.00 0.00 0.00 10.47 -0.97 0 0 0 0
30APR26 49.00 C 0.00 0.00 0.00 9.47 -0.98 0 0 0 0
30APR26 50.00 C 0.00 0.00 0.00 8.48 -0.96 45 0 0 0
30APR26 52.50 C 0.00 0.00 0.00 6.00 -0.98 39 0 0 0
30APR26 55.00 C 0.00 0.00 0.00 3.65 -0.99 37 0 0 0
30APR26 57.50 C 1.63 1.86 1.63 1.90 -0.79 42 17 17 +17
30APR26 60.00 C 1.47 1.51 0.76 0.79 -0.49 43 85 94 +40
30APR26 62.50 C 0.63 0.65 0.33 0.27 -0.23 44 96 80 +42
30APR26 65.00 C 0.28 0.31 0.18 0.07 -0.09 44 520 560 +477
30APR26 67.50 C 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
30APR26 70.00 C 0.08 0.08 0.08 0.01 0.00 52 15 18 +15
30APR26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28MAY26 41.00 C 0.00 0.00 0.00 17.48 -1.04 0 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 16.55 -0.98 38 0 1 0
28MAY26 43.00 C 0.00 0.00 0.00 15.49 -1.15 0 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 14.59 -1.00 43 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 13.65 -1.00 46 0 0 0
28MAY26 46.00 C 0.00 0.00 0.00 12.61 -1.04 39 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 11.66 -1.06 40 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 10.67 -1.07 37 0 18 0
28MAY26 49.00 C 0.00 0.00 0.00 9.84 -0.97 42 0 0 0
28MAY26 50.00 C 9.76 9.76 8.72 8.89 -1.05 40 2 52 0
28MAY26 52.50 C 6.75 6.75 6.45 6.84 -0.94 41 6 89 +5
28MAY26 55.00 C 5.80 5.80 4.98 5.06 -0.84 41 7 90 +2
28MAY26 57.50 C 4.46 4.46 3.41 3.63 -0.82 42 7 245 0
28MAY26 60.00 C 3.24 3.31 2.40 2.57 -0.58 44 187 406 -48
28MAY26 62.50 C 2.33 2.41 1.70 1.76 -0.39 45 52 659 +23
28MAY26 65.00 C 1.60 1.70 1.18 1.13 -0.29 44 12 222 +9
28MAY26 67.50 C 1.15 1.19 0.82 0.70 -0.21 44 25 303 +14
28MAY26 70.00 C 0.83 0.88 0.56 0.42 -0.14 44 59 577 +20
28MAY26 72.50 C 0.44 0.44 0.44 0.24 -0.10 44 1 174 -1
28MAY26 75.00 C 0.38 0.45 0.38 0.14 -0.06 44 7 369 +1
28MAY26 77.50 C 0.25 0.25 0.25 0.08 -0.03 45 4 64 0
28MAY26 80.00 C 0.25 0.25 0.17 0.04 -0.02 44 6 1,611 +4
28MAY26 82.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 132 0
28MAY26 85.00 C 0.12 0.12 0.12 0.01 -0.01 44 1 66 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 72 0
28MAY26 90.00 C 0.00 0.00 0.00 0.01 0.00 50 0 176 0
28MAY26 92.50 C 0.00 0.00 0.00 0.01 0.00 53 0 55 0
28MAY26 95.00 C 0.00 0.00 0.00 0.01 0.00 55 0 139 0
28MAY26 97.50 C 0.00 0.00 0.00 0.01 0.00 58 0 82 0
28MAY26 100.00 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 19 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 68 0 32 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
28MAY26 112.50 C 0.00 0.00 0.00 0.01 0.00 72 0 19 0
28MAY26 115.00 C 0.02 0.02 0.02 0.01 0.00 74 18 34 +18
28MAY26 117.50 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
28MAY26 120.00 C 0.00 0.00 0.00 0.01 0.00 79 0 32 0
28MAY26 122.50 C 0.00 0.00 0.00 0.01 0.00 81 0 43 0
28MAY26 125.00 C 0.01 0.01 0.01 0.01 0.00 83 58 122 +53
29JUN26 30.00 C 0.00 0.00 0.00 28.59 -1.10 57 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 27.60 -0.98 57 0 0 0
29JUN26 32.00 C 0.00 0.00 0.00 26.50 -1.18 0 0 5 0
29JUN26 33.00 C 0.00 0.00 0.00 25.61 -1.01 52 0 0 0
29JUN26 34.00 C 0.00 0.00 0.00 24.62 -0.97 52 0 0 0
29JUN26 35.00 C 0.00 0.00 0.00 23.57 -1.10 0 0 1 0
29JUN26 36.00 C 0.00 0.00 0.00 22.68 -1.00 55 0 1 0
29JUN26 37.00 C 0.00 0.00 0.00 21.71 -1.00 54 0 1 0
29JUN26 38.00 C 0.00 0.00 0.00 20.71 -1.09 51 0 0 0
29JUN26 39.00 C 0.00 0.00 0.00 19.66 -1.10 43 0 0 0
29JUN26 40.00 C 0.00 0.00 0.00 18.72 -1.04 46 0 0 0
29JUN26 41.00 C 0.00 0.00 0.00 17.69 -1.09 40 0 0 0
29JUN26 42.00 C 0.00 0.00 0.00 16.72 -1.11 40 0 7 0
29JUN26 43.00 C 0.00 0.00 0.00 15.84 -1.02 44 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 14.87 -1.06 42 0 1 0
29JUN26 45.00 C 0.00 0.00 0.00 13.92 -1.05 41 0 13 0
29JUN26 46.00 C 0.00 0.00 0.00 13.09 -0.94 43 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 12.05 -1.06 39 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 11.24 -1.03 41 0 45 0
29JUN26 49.00 C 0.00 0.00 0.00 10.46 -0.94 42 0 193 0
29JUN26 50.00 C 0.00 0.00 0.00 9.60 -0.86 41 0 43 0
29JUN26 52.50 C 0.00 0.00 0.00 7.76 -0.77 41 0 54 0
29JUN26 55.00 C 7.11 7.11 7.11 6.12 -0.83 41 10 607 0
29JUN26 57.50 C 6.02 6.02 6.02 4.79 -0.74 42 1 169 0
29JUN26 60.00 C 4.38 4.38 3.77 3.76 -0.63 43 16 1,047 +6
29JUN26 62.50 C 3.10 3.10 3.10 2.93 -0.44 44 2 553 +2
29JUN26 65.00 C 2.70 2.70 2.21 2.18 -0.35 44 13 382 +2
29JUN26 67.50 C 2.34 2.34 2.34 1.59 -0.29 44 2 573 +2
29JUN26 70.00 C 1.65 1.74 1.38 1.14 -0.23 44 72 944 -66
29JUN26 72.50 C 1.24 1.40 1.06 0.81 -0.18 44 35 455 +7
29JUN26 75.00 C 1.10 1.10 0.90 0.56 -0.14 43 7 1,447 +2
29JUN26 77.50 C 0.00 0.00 0.00 0.39 -0.10 43 0 857 0
29JUN26 80.00 C 0.00 0.00 0.00 0.27 -0.07 44 0 646 0
29JUN26 82.50 C 0.00 0.00 0.00 0.18 -0.06 43 0 107 0
29JUN26 85.00 C 0.00 0.00 0.00 0.12 -0.04 43 0 270 0
29JUN26 87.50 C 0.00 0.00 0.00 0.08 -0.03 43 0 221 0
29JUN26 90.00 C 0.00 0.00 0.00 0.06 -0.02 44 0 1,416 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 301 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.01 45 0 250 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 45 0 52 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 194 0
29JUN26 102.50 C 0.18 0.18 0.18 0.01 0.00 45 1 600 +1
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 47 0 26 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 49 0 22 0
29JUN26 110.00 C 0.14 0.14 0.14 0.01 0.00 50 1 54 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29JUN26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 36 0
29JUN26 117.50 C 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29JUN26 120.00 C 0.00 0.00 0.00 0.01 0.00 57 0 21 0
29JUN26 122.50 C 0.00 0.00 0.00 0.01 0.00 58 0 8 0
29JUN26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 112 0
29JUN26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 45 0
29JUN26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
29JUN26 132.50 C 0.00 0.00 0.00 0.01 0.00 63 0 56 0
29JUN26 135.00 C 0.00 0.00 0.00 0.01 0.00 65 0 14 0
29JUN26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 16 0
29JUN26 140.00 C 0.00 0.00 0.00 0.01 0.00 67 0 53 0
30JUL26 41.00 C 0.00 0.00 0.00 17.99 -0.99 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 17.03 -1.08 43 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 16.18 -1.04 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 15.24 -1.07 43 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 14.39 -1.02 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 13.50 -0.98 42 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 12.70 -1.01 42 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 11.90 -0.90 42 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.12 -0.82 42 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 10.33 -0.89 42 0 10 0
30JUL26 52.50 C 0.00 0.00 0.00 8.64 -0.89 42 0 1 0
30JUL26 55.00 C 0.00 0.00 0.00 7.04 -0.82 42 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 5.75 -0.78 42 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 4.76 -0.63 43 0 116 0
30JUL26 62.50 C 0.00 0.00 0.00 3.91 -0.45 44 0 82 0
30JUL26 65.00 C 3.25 3.25 3.25 3.13 -0.35 44 1 55 +1
30JUL26 67.50 C 0.00 0.00 0.00 2.46 -0.29 44 0 39 0
30JUL26 70.00 C 0.00 0.00 0.00 1.92 -0.24 44 0 16 0
30JUL26 72.50 C 0.00 0.00 0.00 1.48 -0.20 44 0 4 0
30JUL26 75.00 C 1.46 1.46 1.46 1.14 -0.16 44 2 50 +2
30JUL26 77.50 C 1.30 1.30 1.30 0.87 -0.13 44 2 30 +2
30JUL26 80.00 C 0.00 0.00 0.00 0.66 -0.10 44 0 46 0
30JUL26 82.50 C 1.10 1.10 1.10 0.49 -0.09 44 2 105 0
29SEP26 40.00 C 0.00 0.00 0.00 19.44 -1.04 44 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 18.56 -1.02 43 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 17.70 -1.00 43 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 16.85 -1.02 43 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 16.00 -1.03 42 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 15.20 -0.98 42 0 14 0
29SEP26 46.00 C 0.00 0.00 0.00 14.46 -0.96 43 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 13.71 -0.94 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 13.02 -0.89 43 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 12.33 -0.84 43 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 11.58 -0.93 43 0 25 0
29SEP26 52.50 C 0.00 0.00 0.00 10.05 -0.84 43 0 20 0
29SEP26 55.00 C 0.00 0.00 0.00 8.62 -0.80 43 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 7.38 -0.79 43 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 6.38 -0.73 44 0 128 0
29SEP26 62.50 C 0.00 0.00 0.00 5.59 -0.52 45 0 182 0
29SEP26 65.00 C 0.00 0.00 0.00 4.79 -0.40 45 0 633 0
29SEP26 67.50 C 0.00 0.00 0.00 4.04 -0.35 45 0 386 0
29SEP26 70.00 C 4.00 4.00 4.00 3.39 -0.31 45 5 1,613 0
29SEP26 72.50 C 0.00 0.00 0.00 2.84 -0.27 45 0 1,114 0
29SEP26 75.00 C 0.00 0.00 0.00 2.37 -0.24 45 0 136 0
29SEP26 77.50 C 0.00 0.00 0.00 1.97 -0.21 45 0 85 0
29SEP26 80.00 C 0.00 0.00 0.00 1.63 -0.18 45 0 2,410 0
29SEP26 82.50 C 1.87 1.87 1.87 1.35 -0.16 45 1 35 0
29SEP26 85.00 C 0.00 0.00 0.00 1.12 -0.13 45 0 88 0
29SEP26 87.50 C 0.00 0.00 0.00 0.92 -0.12 45 0 34 0
29SEP26 90.00 C 0.00 0.00 0.00 0.76 -0.10 45 0 52 0
29SEP26 92.50 C 0.00 0.00 0.00 0.62 -0.09 45 0 61 0
29SEP26 95.00 C 0.00 0.00 0.00 0.51 -0.07 45 0 47 0
29SEP26 97.50 C 0.00 0.00 0.00 0.42 -0.06 45 0 177 0
29SEP26 100.00 C 0.00 0.00 0.00 0.35 -0.05 45 0 65 0
29SEP26 102.50 C 0.00 0.00 0.00 0.28 -0.05 44 0 39 0
29SEP26 105.00 C 0.00 0.00 0.00 0.23 -0.04 45 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 0.19 -0.03 45 0 6 0
29SEP26 110.00 C 0.57 0.57 0.54 0.16 -0.02 45 25 117 +25
29SEP26 112.50 C 0.00 0.00 0.00 0.13 -0.02 45 0 6 0
29SEP26 115.00 C 0.45 0.45 0.45 0.11 -0.01 45 9 16 +9
29SEP26 117.50 C 0.00 0.00 0.00 0.09 -0.01 45 0 46 0
29SEP26 120.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 119 0
30DEC26 40.00 C 0.00 0.00 0.00 20.33 -1.00 44 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 19.52 -0.98 43 0 15 0
30DEC26 42.00 C 0.00 0.00 0.00 18.73 -0.97 43 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 17.96 -0.94 43 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 17.21 -0.94 43 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 16.48 -0.93 43 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 15.78 -0.94 43 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 15.11 -0.91 43 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 14.45 -0.87 43 0 5 0
30DEC26 49.00 C 0.00 0.00 0.00 13.81 -0.88 43 0 1 0
30DEC26 50.00 C 14.04 14.04 13.49 13.21 -0.86 43 2 4 0
30DEC26 52.50 C 0.00 0.00 0.00 11.79 -0.77 43 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 10.49 -0.69 43 0 11 0
30DEC26 57.50 C 0.00 0.00 0.00 9.38 -0.72 44 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 8.34 -0.69 44 0 50 0
30DEC26 62.50 C 0.00 0.00 0.00 7.46 -0.54 45 0 46 0
30DEC26 65.00 C 0.00 0.00 0.00 6.62 -0.44 45 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 5.82 -0.41 45 0 6 0
30DEC26 70.00 C 5.84 5.84 5.84 5.11 -0.37 45 1 635 +1
30DEC26 72.50 C 0.00 0.00 0.00 4.48 -0.34 45 0 2,260 0
30DEC26 75.00 C 0.00 0.00 0.00 3.93 -0.30 44 0 31 0
30DEC26 77.50 C 4.55 4.55 4.55 3.43 -0.28 44 1 33 +1
30DEC26 80.00 C 0.00 0.00 0.00 3.00 -0.25 44 0 49 0
30DEC26 82.50 C 0.00 0.00 0.00 2.62 -0.23 44 0 22 0
30DEC26 85.00 C 3.30 3.30 3.30 2.29 -0.20 44 4 182 0
30DEC26 87.50 C 0.00 0.00 0.00 1.99 -0.19 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.74 -0.16 44 0 44 0
30DEC26 92.50 C 0.00 0.00 0.00 1.51 -0.15 44 0 42 0
30DEC26 95.00 C 0.00 0.00 0.00 1.32 -0.13 44 0 65 0
30DEC26 97.50 C 0.00 0.00 0.00 1.15 -0.12 44 0 21 0
30DEC26 100.00 C 0.00 0.00 0.00 1.00 -0.11 44 0 71 0
30DEC26 102.50 C 0.00 0.00 0.00 0.87 -0.10 44 0 3 0
30DEC26 105.00 C 0.00 0.00 0.00 0.76 -0.08 44 0 4 0
30DEC26 107.50 C 0.00 0.00 0.00 0.66 -0.08 44 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 0.57 -0.07 44 0 18 0
30DEC26 112.50 C 0.00 0.00 0.00 0.50 -0.06 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.44 -0.05 44 0 6 0
30DEC26 117.50 C 0.00 0.00 0.00 0.38 -0.05 44 0 3 0
30DEC26 120.00 C 1.08 1.08 1.08 0.33 -0.04 44 5 32 +2
30MAR27 41.00 C 0.00 0.00 0.00 20.44 -0.93 44 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 19.69 -1.00 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 18.97 -0.99 43 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 18.27 -0.90 43 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 17.59 -0.94 43 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 16.92 -0.93 43 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 16.28 -0.93 43 0 4 0
30MAR27 48.00 C 0.00 0.00 0.00 15.67 -0.91 43 0 1 0
30MAR27 49.00 C 0.00 0.00 0.00 15.08 -0.89 43 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 14.52 -0.86 43 0 300 0
30MAR27 52.50 C 0.00 0.00 0.00 13.19 -0.76 43 0 301 0
30MAR27 55.00 C 0.00 0.00 0.00 11.97 -0.73 44 0 600 0
30MAR27 57.50 C 0.00 0.00 0.00 10.89 -0.68 44 0 600 0
30MAR27 60.00 C 0.00 0.00 0.00 9.89 -0.69 44 0 12 0
30MAR27 62.50 C 0.00 0.00 0.00 9.03 -0.53 45 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 8.22 -0.41 45 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 7.41 -0.37 45 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 6.67 -0.34 45 0 12 0
30MAR27 72.50 C 0.00 0.00 0.00 5.99 -0.32 45 0 2 0
30MAR27 75.00 C 0.00 0.00 0.00 5.39 -0.29 45 0 37 0
30MAR27 77.50 C 0.00 0.00 0.00 4.84 -0.27 45 0 5 0
30MAR27 80.00 C 5.28 5.28 5.28 4.35 -0.24 44 17 63 +16
30MAR27 82.50 C 0.00 0.00 0.00 3.91 -0.22 44 6 12 +4
30MAR27 85.00 C 0.00 0.00 0.00 3.51 -0.20 44 0 23 0
30MAR27 87.50 C 3.90 3.90 3.90 3.15 -0.19 44 8 28 +8
30MAR27 90.00 C 0.00 0.00 0.00 2.83 -0.17 44 0 41 0
TOTAL CALL 2,680 44,346 +614
24APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 214 0 0 0
24APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 198 0 0 0
24APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 183 0 0 0
24APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 168 0 0 0
24APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 154 0 2 0
24APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
24APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 125 0 7 0
24APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 12 0
24APR26 55.00 P 0.08 0.08 0.04 0.02 0.00 61 13 70 +2
24APR26 57.50 P 0.16 0.60 0.10 0.31 +0.06 56 252 254 +40
24APR26 60.00 P 0.88 2.57 0.88 1.77 +0.53 61 17 65 -2
24APR26 62.50 P 0.00 0.00 0.00 4.18 +0.81 96 0 2 0
24APR26 65.00 P 0.00 0.00 0.00 6.75 +1.05 151 0 0 0
24APR26 67.50 P 0.00 0.00 0.00 9.29 +1.09 198 0 0 0
24APR26 70.00 P 0.00 0.00 0.00 11.79 +1.09 233 0 0 0
24APR26 72.50 P 0.00 0.00 0.00 14.29 +1.09 267 0 0 0
24APR26 75.00 P 0.00 0.00 0.00 16.79 +1.09 299 0 0 0
24APR26 77.50 P 0.00 0.00 0.00 19.29 +1.09 329 0 0 0
24APR26 80.00 P 0.00 0.00 0.00 21.79 +1.09 356 0 0 0
24APR26 82.50 P 0.00 0.00 0.00 24.29 +1.09 383 0 0 0
29APR26 41.00 P 0.00 0.00 0.00 0.01 0.00 107 0 3 0
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 100 0 8 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 94 0 20 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 87 0 52 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 81 0 201 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 75 0 346 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 69 0 190 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 259 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 57 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 0.05 0.05 0.05 0.03 0.00 43 1 899 0
29APR26 55.00 P 0.11 0.34 0.11 0.21 +0.05 42 169 478 +7
29APR26 57.50 P 0.47 1.15 0.47 0.86 +0.23 43 486 541 +147
29APR26 60.00 P 1.53 2.69 1.48 2.26 +0.54 44 42 613 +13
29APR26 62.50 P 3.37 3.37 3.37 4.33 +0.89 50 2 306 -2
29APR26 65.00 P 0.00 0.00 0.00 6.77 +1.02 64 0 541 0
29APR26 67.50 P 8.50 8.50 8.50 9.32 +1.11 84 1 483 -1
29APR26 70.00 P 12.20 12.20 12.20 11.79 +1.09 96 9 281 -3
29APR26 72.50 P 0.00 0.00 0.00 14.29 +1.09 110 0 328 0
29APR26 75.00 P 0.00 0.00 0.00 16.79 +1.09 123 1 395 0
29APR26 77.50 P 0.00 0.00 0.00 19.29 +1.09 136 0 8 0
29APR26 80.00 P 0.00 0.00 0.00 21.79 +1.09 147 0 15 0
29APR26 82.50 P 0.00 0.00 0.00 24.29 +1.09 158 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 26.66 +0.96 149 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 29.20 +1.00 166 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 31.62 +0.92 158 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 34.15 +0.95 174 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 36.65 +0.95 182 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 39.17 +0.97 195 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 41.62 +0.92 191 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 44.14 +0.94 203 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 46.66 +0.96 215 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 49.15 +0.95 220 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 51.69 +0.99 236 0 0 0
29APR26 112.50 P 0.00 0.00 0.00 54.12 +0.92 224 0 0 0
29APR26 115.00 P 0.00 0.00 0.00 56.65 +0.95 241 0 0 0
29APR26 117.50 P 0.00 0.00 0.00 59.15 +0.95 247 0 0 0
29APR26 120.00 P 0.00 0.00 0.00 61.70 +1.00 265 0 0 0
29APR26 122.50 P 0.00 0.00 0.00 64.15 +0.95 259 0 0 0
29APR26 125.00 P 0.00 0.00 0.00 66.65 +0.95 265 0 0 0
29APR26 127.50 P 0.00 0.00 0.00 69.14 +0.94 267 0 0 0
29APR26 130.00 P 0.00 0.00 0.00 71.66 +0.96 279 0 0 0
29APR26 132.50 P 0.00 0.00 0.00 74.17 +0.97 288 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 76.67 +0.97 293 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 79.15 +0.95 292 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 81.68 +0.98 307 0 0 0
30APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 69 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 47 0 0 0
30APR26 52.50 P 0.00 0.00 0.00 0.06 +0.01 45 0 2 0
30APR26 55.00 P 0.18 0.18 0.18 0.29 +0.07 44 16 25 +16
30APR26 57.50 P 0.76 1.23 0.60 1.01 +0.25 45 21 52 +13
30APR26 60.00 P 2.00 2.57 1.80 2.40 +0.54 46 6 6 -2
30APR26 62.50 P 0.00 0.00 0.00 4.42 +0.78 50 0 0 0
30APR26 65.00 P 0.00 0.00 0.00 6.79 +0.97 60 0 0 0
30APR26 67.50 P 0.00 0.00 0.00 9.32 +1.10 78 0 0 0
30APR26 70.00 P 0.00 0.00 0.00 11.79 +1.09 89 0 0 0
30APR26 72.50 P 0.00 0.00 0.00 14.29 +1.09 102 0 0 0
30APR26 75.00 P 0.00 0.00 0.00 16.79 +1.07 114 0 0 0
30APR26 77.50 P 0.00 0.00 0.00 19.29 +1.09 126 0 0 0
30APR26 80.00 P 0.00 0.00 0.00 21.79 +1.09 136 0 0 0
30APR26 82.50 P 0.00 0.00 0.00 24.29 +1.09 147 0 0 0
28MAY26 41.00 P 0.00 0.00 0.00 0.01 0.00 44 0 32 0
28MAY26 42.00 P 0.00 0.00 0.00 0.02 0.00 45 0 18 0
28MAY26 43.00 P 0.00 0.00 0.00 0.03 0.00 44 0 86 0
28MAY26 44.00 P 0.00 0.00 0.00 0.05 0.00 44 0 135 0
28MAY26 45.00 P 0.11 0.11 0.11 0.08 +0.01 45 4 129 0
28MAY26 46.00 P 0.10 0.10 0.10 0.12 +0.02 44 1 143 0
28MAY26 47.00 P 0.20 0.20 0.20 0.17 +0.02 44 16 213 -10
28MAY26 48.00 P 0.21 0.28 0.21 0.24 +0.04 44 30 205 +2
28MAY26 49.00 P 0.33 0.33 0.33 0.33 +0.05 44 2 102 +2
28MAY26 50.00 P 0.31 0.49 0.31 0.46 +0.07 44 18 181 +5
28MAY26 52.50 P 0.60 0.97 0.60 0.89 +0.10 43 34 561 -3
28MAY26 55.00 P 1.13 1.74 1.13 1.60 +0.18 43 63 1,154 +28
28MAY26 57.50 P 2.10 2.72 2.10 2.72 +0.40 45 11 415 0
28MAY26 60.00 P 3.45 4.40 3.45 4.13 +0.58 46 25 424 -20
28MAY26 62.50 P 0.00 0.00 0.00 5.82 +0.72 46 0 589 0
28MAY26 65.00 P 0.00 0.00 0.00 7.75 +0.74 48 0 452 0
28MAY26 67.50 P 9.48 9.48 9.48 9.90 +0.85 50 1 180 +1
28MAY26 70.00 P 0.00 0.00 0.00 12.20 +0.97 53 1 206 0
28MAY26 72.50 P 0.00 0.00 0.00 14.54 +1.03 56 0 120 0
28MAY26 75.00 P 0.00 0.00 0.00 16.85 +1.00 56 1 21 0
28MAY26 77.50 P 0.00 0.00 0.00 19.29 +1.04 59 0 24 0
28MAY26 80.00 P 0.00 0.00 0.00 21.82 +1.12 65 0 8 0
28MAY26 82.50 P 0.00 0.00 0.00 24.29 +1.09 69 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 26.72 +1.02 70 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 29.20 +1.00 73 0 0 0
28MAY26 90.00 P 0.00 0.00 0.00 31.68 +0.98 76 0 0 0
28MAY26 92.50 P 0.00 0.00 0.00 34.18 +0.98 80 0 0 0
28MAY26 95.00 P 0.00 0.00 0.00 36.65 +0.95 81 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 39.18 +0.98 87 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 41.68 +0.98 91 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 44.18 +0.98 94 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 46.68 +0.98 97 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 49.15 +0.95 98 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 51.69 +0.99 105 0 0 0
28MAY26 112.50 P 0.00 0.00 0.00 54.15 +0.95 104 0 0 0
28MAY26 115.00 P 0.00 0.00 0.00 56.67 +0.97 109 0 0 0
28MAY26 117.50 P 0.00 0.00 0.00 59.17 +0.97 112 0 0 0
28MAY26 120.00 P 0.00 0.00 0.00 61.70 +1.00 117 0 0 0
28MAY26 122.50 P 0.00 0.00 0.00 64.17 +0.97 117 0 0 0
28MAY26 125.00 P 0.00 0.00 0.00 66.67 +0.97 120 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 0.01 0.00 57 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 52 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 47 0 84 0
29JUN26 35.00 P 0.00 0.00 0.00 0.01 0.00 45 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 0.00 0.00 0.00 0.02 0.00 44 0 144 0
29JUN26 38.00 P 0.00 0.00 0.00 0.03 0.00 43 0 161 0
29JUN26 39.00 P 0.00 0.00 0.00 0.05 +0.01 44 0 38 0
29JUN26 40.00 P 0.00 0.00 0.00 0.07 +0.01 44 0 144 0
29JUN26 41.00 P 0.00 0.00 0.00 0.10 +0.01 43 0 82 0
29JUN26 42.00 P 0.00 0.00 0.00 0.14 +0.02 43 0 117 0
29JUN26 43.00 P 0.00 0.00 0.00 0.19 +0.02 43 0 24 0
29JUN26 44.00 P 0.26 0.26 0.25 0.26 +0.03 43 3 100 +2
29JUN26 45.00 P 0.00 0.00 0.00 0.33 +0.04 43 0 83 0
29JUN26 46.00 P 0.37 0.37 0.37 0.42 +0.04 43 3 90 +3
29JUN26 47.00 P 0.00 0.00 0.00 0.54 +0.05 43 0 171 0
29JUN26 48.00 P 0.00 0.00 0.00 0.69 +0.07 43 0 149 0
29JUN26 49.00 P 0.78 0.80 0.78 0.86 +0.09 43 4 362 0
29JUN26 50.00 P 0.97 1.03 0.97 1.06 +0.09 43 16 1,130 +1
29JUN26 52.50 P 1.74 1.74 1.74 1.70 +0.15 43 4 588 +4
29JUN26 55.00 P 2.70 2.70 2.70 2.59 +0.25 43 5 1,833 +5
29JUN26 57.50 P 0.00 0.00 0.00 3.78 +0.42 43 0 476 0
29JUN26 60.00 P 5.06 5.34 5.06 5.23 +0.60 44 16 618 +15
29JUN26 62.50 P 0.00 0.00 0.00 6.87 +0.66 45 0 642 0
29JUN26 65.00 P 0.00 0.00 0.00 8.68 +0.69 46 0 239 0
29JUN26 67.50 P 0.00 0.00 0.00 10.67 +0.75 47 0 533 0
29JUN26 70.00 P 0.00 0.00 0.00 12.80 +0.77 48 0 1,469 0
29JUN26 72.50 P 0.00 0.00 0.00 15.02 +0.88 50 0 925 0
29JUN26 75.00 P 0.00 0.00 0.00 17.27 +0.93 51 0 930 0
29JUN26 77.50 P 0.00 0.00 0.00 19.63 +0.94 52 0 236 0
29JUN26 80.00 P 0.00 0.00 0.00 22.10 +1.09 56 0 700 0
29JUN26 82.50 P 0.00 0.00 0.00 24.40 +0.98 55 0 35 0
29JUN26 85.00 P 0.00 0.00 0.00 26.83 +1.02 57 0 30 0
29JUN26 87.50 P 0.00 0.00 0.00 29.28 +1.05 59 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 31.70 +1.00 58 0 0 0
29JUN26 92.50 P 0.00 0.00 0.00 34.25 +1.05 63 0 56 0
29JUN26 95.00 P 0.00 0.00 0.00 36.74 +1.04 66 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 39.18 +0.98 66 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 41.68 +0.98 69 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 44.18 +0.98 72 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 46.68 +0.98 74 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 49.15 +0.95 75 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 51.69 +0.99 79 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 54.15 +0.95 79 0 0 0
29JUN26 115.00 P 0.00 0.00 0.00 56.67 +0.97 83 0 0 0
29JUN26 117.50 P 0.00 0.00 0.00 59.17 +0.97 85 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 61.70 +1.00 89 0 0 0
29JUN26 122.50 P 0.00 0.00 0.00 64.17 +0.97 89 0 0 0
29JUN26 125.00 P 0.00 0.00 0.00 66.67 +0.97 91 0 0 0
29JUN26 127.50 P 0.00 0.00 0.00 69.14 +0.94 91 0 0 0
29JUN26 130.00 P 0.00 0.00 0.00 71.66 +0.96 95 0 0 0
29JUN26 132.50 P 0.00 0.00 0.00 74.17 +0.97 97 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 76.67 +0.97 99 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 79.15 +0.95 100 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 81.68 +0.98 103 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 0.26 +0.03 43 0 1 0
30JUL26 42.00 P 0.00 0.00 0.00 0.34 +0.04 43 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 0.43 +0.06 43 0 1 0
30JUL26 44.00 P 0.00 0.00 0.00 0.54 +0.06 43 0 93 0
30JUL26 45.00 P 0.00 0.00 0.00 0.67 +0.08 43 0 53 0
30JUL26 46.00 P 0.00 0.00 0.00 0.82 +0.08 43 0 25 0
30JUL26 47.00 P 0.90 0.97 0.90 1.00 +0.11 43 4 65 0
30JUL26 48.00 P 0.96 0.96 0.96 1.20 +0.12 43 1 83 +1
30JUL26 49.00 P 1.10 1.38 1.10 1.42 +0.14 43 6 122 +2
30JUL26 50.00 P 0.00 0.00 0.00 1.68 +0.16 43 0 68 0
30JUL26 52.50 P 0.00 0.00 0.00 2.43 +0.20 43 0 96 0
30JUL26 55.00 P 3.30 3.44 3.30 3.38 +0.27 43 2 87 +1
30JUL26 57.50 P 0.00 0.00 0.00 4.60 +0.41 43 0 146 0
30JUL26 60.00 P 0.00 0.00 0.00 6.05 +0.58 44 0 57 0
30JUL26 62.50 P 0.00 0.00 0.00 7.70 +0.66 45 0 13 0
30JUL26 65.00 P 0.00 0.00 0.00 9.52 +0.75 46 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 11.42 +0.78 47 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.41 +0.77 47 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 15.51 +0.79 48 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.67 +0.71 48 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.96 +0.80 49 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.27 +0.88 50 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.63 +0.95 51 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.61 +0.06 44 0 53 0
29SEP26 41.00 P 0.00 0.00 0.00 0.72 +0.05 44 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.88 +0.08 44 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 1.03 +0.07 44 0 52 0
29SEP26 44.00 P 0.00 0.00 0.00 1.22 +0.11 44 0 97 0
29SEP26 45.00 P 0.00 0.00 0.00 1.43 +0.11 44 0 70 0
29SEP26 46.00 P 1.15 1.15 1.15 1.64 +0.12 44 1 118 +1
29SEP26 47.00 P 0.00 0.00 0.00 1.90 +0.15 44 0 53 0
29SEP26 48.00 P 0.00 0.00 0.00 2.17 +0.15 44 0 35 0
29SEP26 49.00 P 0.00 0.00 0.00 2.44 +0.15 44 0 115 0
29SEP26 50.00 P 0.00 0.00 0.00 2.78 +0.20 44 0 2,679 0
29SEP26 52.50 P 0.00 0.00 0.00 3.67 +0.24 44 0 1,020 0
29SEP26 55.00 P 0.00 0.00 0.00 4.70 +0.26 43 0 959 0
29SEP26 57.50 P 0.00 0.00 0.00 5.96 +0.36 43 0 458 0
29SEP26 60.00 P 7.61 7.65 7.32 7.44 +0.51 44 5 776 -3
29SEP26 62.50 P 0.00 0.00 0.00 9.08 +0.60 45 0 713 0
29SEP26 65.00 P 0.00 0.00 0.00 10.90 +0.76 46 0 398 0
29SEP26 67.50 P 0.00 0.00 0.00 12.70 +0.74 46 0 188 0
29SEP26 70.00 P 0.00 0.00 0.00 14.66 +0.79 47 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 16.63 +0.77 47 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 18.73 +0.83 48 0 140 0
29SEP26 77.50 P 0.00 0.00 0.00 20.88 +0.87 49 0 14 0
29SEP26 80.00 P 0.00 0.00 0.00 23.08 +0.86 49 0 41 0
29SEP26 82.50 P 0.00 0.00 0.00 25.34 +0.89 50 0 27 0
29SEP26 85.00 P 0.00 0.00 0.00 27.66 +0.91 51 0 45 0
29SEP26 87.50 P 0.00 0.00 0.00 30.00 +0.97 52 0 10 0
29SEP26 90.00 P 0.00 0.00 0.00 32.36 +0.94 52 0 8 0
29SEP26 92.50 P 0.00 0.00 0.00 34.71 +1.04 53 0 17 0
29SEP26 95.00 P 0.00 0.00 0.00 37.12 +1.02 54 0 2 0
29SEP26 97.50 P 0.00 0.00 0.00 39.46 +0.92 53 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 41.88 +1.02 54 0 5 0
29SEP26 102.50 P 0.00 0.00 0.00 44.30 +0.96 54 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 46.74 +1.00 55 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 49.22 +1.02 56 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 51.72 +1.02 57 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 54.22 +1.02 59 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 56.69 +0.99 60 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 59.19 +0.99 61 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 61.72 +1.02 64 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.22 +0.07 43 0 48 0
30DEC26 41.00 P 0.00 0.00 0.00 1.41 +0.10 43 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.63 +0.11 43 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.84 +0.10 43 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 2.08 +0.12 43 0 3 0
30DEC26 45.00 P 0.00 0.00 0.00 2.36 +0.14 43 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 2.64 +0.14 43 0 6 0
30DEC26 47.00 P 0.00 0.00 0.00 2.93 +0.15 43 0 3 0
30DEC26 48.00 P 0.00 0.00 0.00 3.27 +0.18 43 0 103 0
30DEC26 49.00 P 0.00 0.00 0.00 3.62 +0.19 43 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 3.96 +0.18 43 0 347 0
30DEC26 52.50 P 5.03 5.03 5.03 4.98 +0.24 43 1 209 0
30DEC26 55.00 P 0.00 0.00 0.00 6.09 +0.29 43 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 7.38 +0.35 43 0 99 0
30DEC26 60.00 P 8.24 8.24 8.24 8.87 +0.52 43 7 234 -7
30DEC26 62.50 P 0.00 0.00 0.00 10.50 +0.59 44 0 53 0
30DEC26 65.00 P 0.00 0.00 0.00 12.23 +0.65 45 0 41 0
30DEC26 67.50 P 0.00 0.00 0.00 14.03 +0.67 45 0 45 0
30DEC26 70.00 P 0.00 0.00 0.00 15.92 +0.66 46 0 679 0
30DEC26 72.50 P 0.00 0.00 0.00 17.89 +0.72 46 0 626 0
30DEC26 75.00 P 0.00 0.00 0.00 19.90 +0.71 47 0 29 0
30DEC26 77.50 P 0.00 0.00 0.00 21.98 +0.74 47 0 8 0
30DEC26 80.00 P 0.00 0.00 0.00 24.11 +0.82 48 0 5 0
30DEC26 82.50 P 0.00 0.00 0.00 26.24 +0.81 48 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 28.46 +0.86 48 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.73 +0.90 49 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 33.05 +0.92 50 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 35.39 +0.88 50 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 37.74 +0.89 51 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 40.11 +0.95 52 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 42.51 +0.95 53 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 44.87 +0.93 53 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 47.29 +0.95 54 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 49.69 +1.02 54 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 52.11 +1.03 55 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 54.50 +1.01 55 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 56.93 +0.99 55 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 59.35 +0.92 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 61.79 +0.93 55 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 2.09 +0.13 43 0 9 0
30MAR27 42.00 P 0.00 0.00 0.00 2.34 +0.15 43 0 3 0
30MAR27 43.00 P 2.06 2.13 2.06 2.63 +0.17 43 2 11 +1
30MAR27 44.00 P 0.00 0.00 0.00 2.91 +0.17 43 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 3.20 +0.17 43 0 27 0
30MAR27 46.00 P 0.00 0.00 0.00 3.54 +0.22 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.89 +0.22 43 0 5 0
30MAR27 48.00 P 0.00 0.00 0.00 4.24 +0.22 43 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 4.60 +0.22 43 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 5.01 +0.28 43 0 371 0
30MAR27 52.50 P 0.00 0.00 0.00 6.08 +0.28 43 0 328 0
30MAR27 55.00 P 0.00 0.00 0.00 7.26 +0.34 43 0 629 0
30MAR27 57.50 P 0.00 0.00 0.00 8.52 +0.34 43 0 603 0
30MAR27 60.00 P 0.00 0.00 0.00 9.97 +0.43 43 0 50 0
30MAR27 62.50 P 0.00 0.00 0.00 11.58 +0.47 43 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 13.30 +0.52 44 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 15.10 +0.56 44 0 1 0
30MAR27 70.00 P 16.60 16.60 16.60 16.95 +0.60 45 5 17 +5
30MAR27 72.50 P 0.00 0.00 0.00 18.88 +0.63 45 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 20.86 +0.64 46 0 21 0
30MAR27 77.50 P 0.00 0.00 0.00 22.89 +0.72 46 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 24.96 +0.67 46 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 27.07 +0.76 47 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 29.22 +0.79 47 0 8 0
30MAR27 87.50 P 0.00 0.00 0.00 31.41 +0.76 47 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.63 +0.83 47 0 0 0
TOTAL PUT 1,328 39,554 +264
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 63.30
29APR26 42.00 C 0.00 0.00 0.00 21.32 -1.83 109 0 0 0
29APR26 43.00 C 0.00 0.00 0.00 20.45 -1.57 162 0 0 0
29APR26 44.00 C 0.00 0.00 0.00 19.32 -1.86 96 0 0 0
29APR26 45.00 C 0.00 0.00 0.00 18.62 -1.45 171 0 0 0
29APR26 46.00 C 0.00 0.00 0.00 17.32 -1.82 82 0 45 0
29APR26 47.00 C 0.00 0.00 0.00 16.32 -1.78 76 0 45 0
29APR26 48.00 C 0.00 0.00 0.00 15.32 -1.84 69 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 14.32 -1.79 63 0 13 0
29APR26 50.00 C 0.00 0.00 0.00 13.53 -1.34 117 0 133 0
29APR26 52.50 C 0.00 0.00 0.00 11.15 -1.57 108 0 514 0
29APR26 55.00 C 0.00 0.00 0.00 8.32 -1.56 0 0 502 0
29APR26 57.50 C 6.15 6.15 6.15 5.85 -1.54 38 1 868 -1
29APR26 60.00 C 4.71 4.76 3.62 3.56 -1.54 39 62 778 -47
29APR26 62.50 C 1.74 1.74 1.74 1.69 -1.27 38 1 651 +1
29APR26 65.00 C 1.00 1.14 0.58 0.62 -0.76 39 103 742 -34
29APR26 67.50 C 0.33 0.33 0.18 0.15 -0.35 38 103 544 +6
29APR26 70.00 C 0.07 0.07 0.07 0.03 -0.11 39 4 415 -4
29APR26 72.50 C 0.00 0.00 0.00 0.01 -0.02 43 0 363 0
29APR26 75.00 C 0.00 0.00 0.00 0.01 0.00 53 0 370 0
29APR26 77.50 C 0.00 0.00 0.00 0.01 0.00 62 0 166 0
29APR26 80.00 C 0.00 0.00 0.00 0.01 0.00 70 0 102 0
29APR26 82.50 C 0.00 0.00 0.00 0.01 0.00 78 0 63 0
29APR26 85.00 C 0.00 0.00 0.00 0.01 0.00 86 0 203 0
29APR26 87.50 C 0.00 0.00 0.00 0.01 0.00 93 0 3 0
29APR26 90.00 C 0.00 0.00 0.00 0.01 0.00 101 0 30 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 127 0 1 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
28MAY26 42.00 C 0.00 0.00 0.00 21.92 -1.69 93 0 0 0
28MAY26 43.00 C 0.00 0.00 0.00 20.95 -1.40 90 0 0 0
28MAY26 44.00 C 0.00 0.00 0.00 19.51 -1.67 62 0 0 0
28MAY26 45.00 C 0.00 0.00 0.00 18.62 -1.52 66 0 2 0
28MAY26 46.00 C 0.00 0.00 0.00 17.50 -1.89 54 0 0 0
28MAY26 47.00 C 0.00 0.00 0.00 16.53 -1.72 53 0 0 0
28MAY26 48.00 C 0.00 0.00 0.00 15.84 -1.59 65 0 0 0
28MAY26 49.00 C 0.00 0.00 0.00 14.72 -1.47 56 0 0 0
28MAY26 50.00 C 0.00 0.00 0.00 13.69 -1.76 51 0 52 0
28MAY26 52.50 C 0.00 0.00 0.00 11.15 -1.80 41 0 103 0
28MAY26 55.00 C 0.00 0.00 0.00 8.80 -1.44 37 0 225 0
28MAY26 57.50 C 0.00 0.00 0.00 6.73 -1.34 38 0 114 0
28MAY26 60.00 C 5.18 5.18 5.18 4.98 -1.24 38 1 484 +1
28MAY26 62.50 C 0.00 0.00 0.00 3.46 -1.07 38 0 212 0
28MAY26 65.00 C 2.36 2.50 2.34 2.31 -0.84 38 35 275 0
28MAY26 67.50 C 1.53 1.53 1.45 1.49 -0.64 38 16 642 +1
28MAY26 70.00 C 1.16 1.29 0.91 0.91 -0.45 38 50 364 -14
28MAY26 72.50 C 0.80 0.80 0.57 0.53 -0.30 38 23 237 +17
28MAY26 75.00 C 0.50 0.50 0.50 0.29 -0.20 38 17 152 0
28MAY26 77.50 C 0.30 0.30 0.30 0.16 -0.12 38 5 111 0
28MAY26 80.00 C 0.14 0.14 0.14 0.08 -0.07 38 14 92 0
28MAY26 82.50 C 0.00 0.00 0.00 0.04 -0.04 38 0 20 0
28MAY26 85.00 C 0.00 0.00 0.00 0.02 -0.02 38 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 100 0
29JUN26 42.00 C 0.00 0.00 0.00 21.92 -1.69 75 0 0 0
29JUN26 43.00 C 0.00 0.00 0.00 20.95 -1.52 73 0 0 0
29JUN26 44.00 C 0.00 0.00 0.00 19.80 -1.56 64 0 0 0
29JUN26 45.00 C 0.00 0.00 0.00 18.76 -1.65 59 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 17.77 -1.64 57 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 16.97 -1.46 59 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 15.88 -1.58 54 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 14.87 -1.68 50 0 30 0
29JUN26 50.00 C 0.00 0.00 0.00 13.70 -1.86 42 0 160 0
29JUN26 52.50 C 0.00 0.00 0.00 11.33 -1.84 39 0 227 0
29JUN26 55.00 C 0.00 0.00 0.00 9.22 -1.37 39 0 237 0
29JUN26 57.50 C 0.00 0.00 0.00 7.33 -1.25 39 0 266 0
29JUN26 60.00 C 6.10 6.10 6.10 5.68 -1.16 39 6 474 -6
29JUN26 62.50 C 0.00 0.00 0.00 4.33 -1.00 39 0 212 0
29JUN26 65.00 C 3.34 3.34 3.34 3.22 -0.86 39 1 1,443 +1
29JUN26 67.50 C 2.40 2.40 2.37 2.38 -0.69 39 33 496 +33
29JUN26 70.00 C 1.84 1.84 1.77 1.71 -0.55 39 16 2,033 -5
29JUN26 72.50 C 0.00 0.00 0.00 1.20 -0.42 39 0 894 0
29JUN26 75.00 C 1.06 1.06 0.93 0.82 -0.33 39 7 1,570 -2
29JUN26 77.50 C 0.76 0.76 0.76 0.56 -0.24 39 4 135 0
29JUN26 80.00 C 0.55 0.55 0.51 0.37 -0.18 39 16 764 -1
29JUN26 82.50 C 0.00 0.00 0.00 0.25 -0.12 39 0 670 0
29JUN26 85.00 C 0.00 0.00 0.00 0.16 -0.09 39 0 79 0
29JUN26 87.50 C 0.00 0.00 0.00 0.10 -0.07 39 0 14 0
29JUN26 90.00 C 0.00 0.00 0.00 0.07 -0.04 39 0 72 0
29JUN26 92.50 C 0.00 0.00 0.00 0.04 -0.03 39 0 101 0
29JUN26 95.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 165 0
29JUN26 97.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 16 0
29JUN26 100.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 39 0
29JUN26 102.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29JUN26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 32 0
29JUN26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
29JUN26 110.00 C 0.00 0.00 0.00 0.01 0.00 46 0 162 0
29JUN26 112.50 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
30JUL26 42.00 C 0.00 0.00 0.00 21.92 -1.69 65 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 20.95 -1.52 63 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 19.80 -1.56 56 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 18.89 -1.52 55 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 17.77 -1.64 50 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 16.97 -1.46 52 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 16.07 -1.39 51 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 14.90 -1.74 45 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 14.21 -1.50 47 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.00 -1.45 44 0 30 0
30JUL26 55.00 C 0.00 0.00 0.00 9.70 -1.65 40 0 34 0
30JUL26 57.50 C 0.00 0.00 0.00 7.97 -1.20 40 0 87 0
30JUL26 60.00 C 0.00 0.00 0.00 6.47 -1.10 40 0 150 0
30JUL26 62.50 C 0.00 0.00 0.00 5.21 -0.97 40 0 180 0
30JUL26 65.00 C 0.00 0.00 0.00 4.18 -0.83 40 0 121 0
30JUL26 67.50 C 3.30 3.30 3.30 3.30 -0.75 40 15 96 0
30JUL26 70.00 C 0.00 0.00 0.00 2.57 -0.62 40 0 30 0
30JUL26 72.50 C 0.00 0.00 0.00 1.98 -0.50 40 0 19 0
30JUL26 75.00 C 0.00 0.00 0.00 1.51 -0.41 40 0 18 0
30JUL26 77.50 C 0.00 0.00 0.00 1.14 -0.34 40 0 29 0
30JUL26 80.00 C 0.00 0.00 0.00 0.85 -0.28 40 0 48 0
30JUL26 82.50 C 0.00 0.00 0.00 0.63 -0.22 40 0 72 0
30JUL26 85.00 C 0.00 0.00 0.00 0.47 -0.16 40 0 95 0
30JUL26 87.50 C 0.00 0.00 0.00 0.34 -0.14 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 21.93 -1.68 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 20.99 -1.48 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 20.04 -1.52 50 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 18.90 -1.75 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 18.03 -1.69 45 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 17.39 -1.45 47 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 16.44 -1.57 45 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 15.63 -1.54 45 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 14.86 -1.48 45 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.97 -1.42 44 0 29 0
29SEP26 55.00 C 0.00 0.00 0.00 11.01 -1.56 42 0 148 0
29SEP26 57.50 C 0.00 0.00 0.00 9.76 -1.17 43 0 59 0
29SEP26 60.00 C 0.00 0.00 0.00 8.20 -1.08 42 0 112 0
29SEP26 62.50 C 0.00 0.00 0.00 7.04 -0.98 42 0 26 0
29SEP26 65.00 C 6.25 6.25 6.25 6.01 -0.89 42 2 1,535 -2
29SEP26 67.50 C 0.00 0.00 0.00 5.12 -0.80 42 0 906 0
29SEP26 70.00 C 4.39 4.39 4.39 4.34 -0.70 42 2 67 0
29SEP26 72.50 C 0.00 0.00 0.00 3.65 -0.62 42 0 95 0
29SEP26 75.00 C 0.00 0.00 0.00 3.05 -0.52 42 0 15 0
29SEP26 77.50 C 0.00 0.00 0.00 2.51 -0.51 42 0 20 0
29SEP26 80.00 C 2.35 2.35 2.35 2.11 -0.40 42 1 67 0
29SEP26 82.50 C 0.00 0.00 0.00 1.73 -0.37 42 0 51 0
29SEP26 85.00 C 0.00 0.00 0.00 1.44 -0.30 42 0 28 0
29SEP26 87.50 C 0.00 0.00 0.00 1.17 -0.28 42 0 51 0
29SEP26 90.00 C 0.00 0.00 0.00 0.97 -0.22 42 0 78 0
29SEP26 92.50 C 0.00 0.00 0.00 0.76 -0.23 42 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.63 -0.15 42 0 560 0
29SEP26 97.50 C 0.00 0.00 0.00 0.51 -0.14 42 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.42 -0.10 42 0 22 0
29SEP26 102.50 C 0.00 0.00 0.00 0.33 -0.11 42 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 0.28 -0.07 42 0 25 0
29SEP26 107.50 C 0.00 0.00 0.00 0.23 -0.07 42 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.19 -0.05 42 0 3 0
29SEP26 112.50 C 0.00 0.00 0.00 0.15 -0.05 42 0 26 0
30DEC26 42.00 C 0.00 0.00 0.00 22.47 -1.54 48 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 21.52 -1.66 46 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 20.70 -1.65 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 19.92 -1.59 46 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 19.27 -1.27 47 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 18.40 -1.50 45 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.73 -1.26 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.72 -1.65 43 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 16.06 -1.58 44 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 14.63 -1.15 44 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 13.08 -1.19 44 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 11.42 -1.39 42 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 10.19 -1.08 42 0 29 0
30DEC26 62.50 C 0.00 0.00 0.00 9.10 -0.96 43 0 19 0
30DEC26 65.00 C 8.85 8.85 8.25 8.06 -0.93 43 9 31 +9
30DEC26 67.50 C 0.00 0.00 0.00 7.16 -0.84 43 0 173 0
30DEC26 70.00 C 0.00 0.00 0.00 6.32 -0.80 43 0 45 0
30DEC26 72.50 C 0.00 0.00 0.00 5.55 -0.73 43 0 28 0
30DEC26 75.00 C 0.00 0.00 0.00 4.88 -0.68 43 0 179 0
30DEC26 77.50 C 0.00 0.00 0.00 4.26 -0.63 42 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 3.74 -0.56 42 0 552 0
30DEC26 82.50 C 0.00 0.00 0.00 3.24 -0.54 42 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 2.86 -0.44 42 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 2.47 -0.45 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 2.17 -0.36 42 0 44 0
30MAR27 42.00 C 0.00 0.00 0.00 23.45 -0.66 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 22.26 -1.80 45 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 21.89 -1.40 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.03 -1.45 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.31 -1.44 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.72 -1.29 46 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 19.01 -1.28 46 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 18.34 -1.26 46 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.70 -1.22 45 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 16.06 -1.27 45 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.69 -1.13 45 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 13.15 -1.26 44 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 11.88 -1.09 43 0 210 0
30MAR27 62.50 C 0.00 0.00 0.00 10.77 -1.03 43 0 353 0
30MAR27 65.00 C 0.00 0.00 0.00 9.90 -0.89 44 0 200 0
30MAR27 67.50 C 0.00 0.00 0.00 8.91 -0.90 43 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 8.07 -0.80 43 0 0 0
30MAR27 72.50 C 8.05 8.05 8.05 7.30 -0.75 43 1 2 +1
30MAR27 75.00 C 0.00 0.00 0.00 6.60 -0.63 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 5.95 -0.63 43 0 2 0
30MAR27 80.00 C 5.46 5.46 5.46 5.32 -0.61 43 1 27 +1
30MAR27 82.50 C 0.00 0.00 0.00 4.83 -0.51 43 0 1 0
30MAR27 85.00 C 0.00 0.00 0.00 4.34 -0.50 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.89 -0.46 43 0 0 0
TOTAL CALL 549 27,571 -45
29APR26 42.00 P 0.00 0.00 0.00 0.01 0.00 121 0 67 0
29APR26 43.00 P 0.00 0.00 0.00 0.01 0.00 115 0 57 0
29APR26 44.00 P 0.00 0.00 0.00 0.01 0.00 109 0 78 0
29APR26 45.00 P 0.00 0.00 0.00 0.01 0.00 102 0 117 0
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 96 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 73 0 792 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 59 0 2,090 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,688 0
29APR26 57.50 P 0.08 0.08 0.08 0.03 +0.01 38 5 690 +5
29APR26 60.00 P 0.17 0.24 0.17 0.22 +0.10 38 17 3,889 -12
29APR26 62.50 P 0.48 0.94 0.48 0.88 +0.36 38 80 601 +28
29APR26 65.00 P 1.85 2.44 1.73 2.27 +0.83 38 30 346 -8
29APR26 67.50 P 0.00 0.00 0.00 4.37 +1.28 41 0 162 0
29APR26 70.00 P 0.00 0.00 0.00 6.71 +1.45 37 0 53 0
29APR26 72.50 P 0.00 0.00 0.00 9.48 +1.82 79 0 2 0
29APR26 75.00 P 0.00 0.00 0.00 11.70 +1.55 0 0 0 0
29APR26 77.50 P 0.00 0.00 0.00 14.20 +1.55 0 0 0 0
29APR26 80.00 P 0.00 0.00 0.00 16.77 +1.62 94 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 19.20 +1.55 0 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 21.80 +1.65 119 0 0 0
29APR26 87.50 P 0.00 0.00 0.00 24.20 +1.55 0 0 0 0
29APR26 90.00 P 0.00 0.00 0.00 26.70 +1.55 0 0 0 0
29APR26 92.50 P 0.00 0.00 0.00 29.20 +1.55 0 0 0 0
29APR26 95.00 P 0.00 0.00 0.00 31.70 +1.55 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 34.20 +1.55 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 36.70 +1.55 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 39.23 +1.58 158 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 41.70 +1.55 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 44.20 +1.55 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 46.70 +1.43 0 0 0 0
28MAY26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 45 0
28MAY26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 44 0
28MAY26 44.00 P 0.00 0.00 0.00 0.01 0.00 45 0 69 0
28MAY26 45.00 P 0.00 0.00 0.00 0.01 0.00 42 0 129 0
28MAY26 46.00 P 0.00 0.00 0.00 0.01 0.00 40 0 126 0
28MAY26 47.00 P 0.00 0.00 0.00 0.01 0.00 37 0 217 0
28MAY26 48.00 P 0.00 0.00 0.00 0.02 0.00 38 0 145 0
28MAY26 49.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 168 0
28MAY26 50.00 P 0.16 0.16 0.16 0.06 +0.02 38 1 280 -1
28MAY26 52.50 P 0.00 0.00 0.00 0.16 +0.05 38 0 365 0
28MAY26 55.00 P 0.00 0.00 0.00 0.39 +0.12 38 0 840 0
28MAY26 57.50 P 0.80 0.82 0.80 0.83 +0.23 38 13 511 +1
28MAY26 60.00 P 1.16 1.53 1.16 1.52 +0.38 38 24 407 +18
28MAY26 62.50 P 2.32 2.32 2.32 2.51 +0.57 37 1 591 0
28MAY26 65.00 P 3.56 3.90 3.56 3.85 +0.79 37 21 193 -20
28MAY26 67.50 P 0.00 0.00 0.00 5.54 +1.00 38 0 119 0
28MAY26 70.00 P 0.00 0.00 0.00 7.46 +1.13 38 0 14 0
28MAY26 72.50 P 0.00 0.00 0.00 9.60 +1.27 38 0 40 0
28MAY26 75.00 P 0.00 0.00 0.00 11.88 +1.38 38 0 16 0
28MAY26 77.50 P 0.00 0.00 0.00 14.26 +1.60 37 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 16.77 +1.56 43 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 19.20 +1.54 0 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 21.80 +1.65 54 0 0 0
28MAY26 87.50 P 0.00 0.00 0.00 24.20 +1.55 0 0 0 0
29JUN26 42.00 P 0.00 0.00 0.00 0.03 +0.01 39 0 53 0
29JUN26 43.00 P 0.00 0.00 0.00 0.04 +0.01 39 0 8 0
29JUN26 44.00 P 0.00 0.00 0.00 0.06 +0.01 39 0 30 0
29JUN26 45.00 P 0.18 0.18 0.18 0.09 +0.02 39 1 108 +1
29JUN26 46.00 P 0.00 0.00 0.00 0.13 +0.03 39 0 76 0
29JUN26 47.00 P 0.00 0.00 0.00 0.18 +0.05 39 0 218 0
29JUN26 48.00 P 0.00 0.00 0.00 0.24 +0.06 39 0 100 0
29JUN26 49.00 P 0.39 0.39 0.39 0.32 +0.07 39 15 317 +15
29JUN26 50.00 P 0.00 0.00 0.00 0.42 +0.10 39 0 373 0
29JUN26 52.50 P 0.00 0.00 0.00 0.77 +0.15 39 1 658 0
29JUN26 55.00 P 1.10 1.30 1.10 1.31 +0.24 39 76 1,443 +39
29JUN26 57.50 P 1.65 2.03 1.65 2.02 +0.36 38 32 1,284 +2
29JUN26 60.00 P 2.48 3.00 2.48 2.98 +0.51 38 44 3,226 +34
29JUN26 62.50 P 0.00 0.00 0.00 4.22 +0.67 38 0 1,049 0
29JUN26 65.00 P 5.80 5.80 5.80 5.69 +0.81 38 10 983 0
29JUN26 67.50 P 0.00 0.00 0.00 7.40 +0.96 39 0 348 0
29JUN26 70.00 P 0.00 0.00 0.00 9.26 +1.05 39 0 238 0
29JUN26 72.50 P 0.00 0.00 0.00 11.17 +1.05 37 0 183 0
29JUN26 75.00 P 0.00 0.00 0.00 13.30 +1.26 37 0 201 0
29JUN26 77.50 P 0.00 0.00 0.00 15.58 +1.39 37 0 65 0
29JUN26 80.00 P 0.00 0.00 0.00 17.86 +1.43 34 0 208 0
29JUN26 82.50 P 0.00 0.00 0.00 20.22 +1.49 30 0 15 0
29JUN26 85.00 P 0.00 0.00 0.00 22.64 +1.66 0 0 190 0
29JUN26 87.50 P 0.00 0.00 0.00 25.03 +1.65 0 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 27.50 +1.71 0 0 15 0
29JUN26 92.50 P 0.00 0.00 0.00 30.20 +1.96 41 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 32.22 +1.42 0 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 34.72 +1.46 0 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 37.20 +1.44 0 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 39.91 +1.68 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 42.71 +1.82 57 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 44.68 +1.49 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 47.34 +1.66 0 0 0 0
29JUN26 112.50 P 0.00 0.00 0.00 49.66 +1.52 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.12 +0.03 40 0 11 0
30JUL26 43.00 P 0.00 0.00 0.00 0.15 +0.03 40 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.21 +0.05 40 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.27 +0.06 40 0 15 0
30JUL26 46.00 P 0.00 0.00 0.00 0.35 +0.07 40 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.45 +0.09 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.56 +0.11 40 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.70 +0.13 40 0 17 0
30JUL26 50.00 P 0.00 0.00 0.00 0.85 +0.15 40 0 30 0
30JUL26 52.50 P 0.00 0.00 0.00 1.33 +0.20 40 1 31 +1
30JUL26 55.00 P 0.00 0.00 0.00 1.96 +0.31 39 0 34 0
30JUL26 57.50 P 0.00 0.00 0.00 2.80 +0.43 39 0 42 0
30JUL26 60.00 P 0.00 0.00 0.00 3.84 +0.53 39 0 311 0
30JUL26 62.50 P 5.13 5.13 5.13 5.13 +0.67 39 15 97 +15
30JUL26 65.00 P 0.00 0.00 0.00 6.58 +0.79 39 0 24 0
30JUL26 67.50 P 0.00 0.00 0.00 8.24 +0.90 40 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 10.02 +0.97 39 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 11.96 +1.20 40 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 13.76 +1.05 37 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 16.19 +1.42 40 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 18.28 +1.36 38 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 20.81 +1.67 42 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 22.89 +1.38 36 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 25.14 +1.19 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.48 +0.07 42 0 4 0
29SEP26 43.00 P 0.00 0.00 0.00 0.59 +0.10 42 0 4 0
29SEP26 44.00 P 0.00 0.00 0.00 0.71 +0.10 42 0 19 0
29SEP26 45.00 P 0.00 0.00 0.00 0.85 +0.13 42 0 6 0
29SEP26 46.00 P 0.00 0.00 0.00 1.01 +0.15 42 0 43 0
29SEP26 47.00 P 0.00 0.00 0.00 1.18 +0.15 42 0 42 0
29SEP26 48.00 P 0.00 0.00 0.00 1.39 +0.20 42 0 80 0
29SEP26 49.00 P 0.00 0.00 0.00 1.61 +0.21 42 0 302 0
29SEP26 50.00 P 0.00 0.00 0.00 1.85 +0.23 42 0 1,725 0
29SEP26 52.50 P 0.00 0.00 0.00 2.53 +0.37 42 0 513 0
29SEP26 55.00 P 0.00 0.00 0.00 3.28 +0.38 41 0 689 0
29SEP26 57.50 P 0.00 0.00 0.00 4.24 +0.42 41 0 231 0
29SEP26 60.00 P 4.95 4.95 4.95 5.39 +0.52 41 1 905 +1
29SEP26 62.50 P 0.00 0.00 0.00 6.66 +0.58 41 0 79 0
29SEP26 65.00 P 0.00 0.00 0.00 8.15 +0.75 41 0 1,163 0
29SEP26 67.50 P 0.00 0.00 0.00 9.76 +0.79 41 0 590 0
29SEP26 70.00 P 10.80 10.80 10.80 11.68 +1.10 43 1 83 0
29SEP26 72.50 P 0.00 0.00 0.00 13.31 +0.91 41 0 62 0
29SEP26 75.00 P 0.00 0.00 0.00 15.40 +1.13 43 0 95 0
29SEP26 77.50 P 0.00 0.00 0.00 17.14 +1.13 41 0 155 0
29SEP26 80.00 P 0.00 0.00 0.00 19.35 +1.07 42 0 83 0
29SEP26 82.50 P 0.00 0.00 0.00 21.25 +1.16 39 0 70 0
29SEP26 85.00 P 0.00 0.00 0.00 23.87 +1.61 43 0 1 0
29SEP26 87.50 P 0.00 0.00 0.00 25.96 +1.50 41 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 28.13 +1.42 39 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 30.47 +1.47 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 33.03 +1.73 42 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 35.11 +1.41 0 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 37.74 +1.32 38 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 39.96 +1.47 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 42.71 +1.80 41 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 45.07 +1.73 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 47.52 +1.54 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 49.97 +1.52 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 1.11 +0.15 42 0 19 0
30DEC26 43.00 P 0.00 0.00 0.00 1.25 +0.09 42 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 1.43 +0.10 42 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 1.69 +0.18 42 0 16 0
30DEC26 46.00 P 0.00 0.00 0.00 1.92 +0.18 42 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 2.15 +0.19 42 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 2.43 +0.24 42 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 2.70 +0.23 42 0 17 0
30DEC26 50.00 P 2.93 2.93 2.93 2.98 +0.26 42 2 193 +2
30DEC26 52.50 P 0.00 0.00 0.00 3.77 +0.31 42 0 100 0
30DEC26 55.00 P 0.00 0.00 0.00 4.69 +0.40 41 0 831 0
30DEC26 57.50 P 0.00 0.00 0.00 5.74 +0.44 41 0 371 0
30DEC26 60.00 P 0.00 0.00 0.00 6.95 +0.53 41 0 84 0
30DEC26 62.50 P 0.00 0.00 0.00 8.25 +0.57 41 0 41 0
30DEC26 65.00 P 0.00 0.00 0.00 9.70 +0.68 41 0 158 0
30DEC26 67.50 P 0.00 0.00 0.00 11.30 +0.78 41 0 95 0
30DEC26 70.00 P 0.00 0.00 0.00 12.99 +0.86 41 0 23 0
30DEC26 72.50 P 0.00 0.00 0.00 14.76 +0.91 42 0 46 0
30DEC26 75.00 P 0.00 0.00 0.00 16.48 +0.99 41 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 18.53 +1.01 42 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 20.49 +1.07 41 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 22.54 +1.23 42 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 24.37 +1.02 40 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 26.54 +1.10 39 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 28.70 +1.12 39 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 1.77 +0.15 43 0 9 0
30MAR27 43.00 P 0.00 0.00 0.00 2.00 +0.15 43 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 2.22 +0.14 43 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 2.55 +0.24 43 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 2.84 +0.27 43 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 3.08 +0.23 43 0 2 0
30MAR27 48.00 P 0.00 0.00 0.00 3.38 +0.26 43 0 25 0
30MAR27 49.00 P 0.00 0.00 0.00 3.69 +0.31 43 0 15 0
30MAR27 50.00 P 0.00 0.00 0.00 4.02 +0.40 42 0 5 0
30MAR27 52.50 P 0.00 0.00 0.00 4.91 +0.37 42 0 230 0
30MAR27 55.00 P 0.00 0.00 0.00 5.91 +0.44 42 0 231 0
30MAR27 57.50 P 0.00 0.00 0.00 7.07 +0.56 42 0 115 0
30MAR27 60.00 P 0.00 0.00 0.00 8.31 +0.60 42 0 215 0
30MAR27 62.50 P 0.00 0.00 0.00 9.51 +0.61 41 0 301 0
30MAR27 65.00 P 0.00 0.00 0.00 11.04 +0.64 41 0 200 0
30MAR27 67.50 P 0.00 0.00 0.00 12.59 +0.77 42 0 16 0
30MAR27 70.00 P 0.00 0.00 0.00 14.23 +0.86 41 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.96 +0.86 42 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.89 +1.00 42 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.77 +1.21 42 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 21.35 +0.91 41 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 23.70 +1.33 42 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 25.32 +0.97 40 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 27.39 +1.02 40 0 0 0
TOTAL PUT 391 38,225 +121
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$ 19.56
29APR26 15.00 C 0.00 0.00 0.00 4.56 -0.29 0 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 4.06 -0.29 0 0 0 0
29APR26 16.00 C 0.00 0.00 0.00 3.57 -0.27 64 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 3.07 -0.27 55 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 2.57 -0.27 46 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 2.07 -0.27 37 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 1.58 -0.26 36 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 1.11 -0.25 34 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 0.69 -0.23 33 0 15 0
29APR26 19.50 C 0.39 0.39 0.39 0.36 -0.19 32 15 169 +15
29APR26 20.00 C 0.00 0.00 0.00 0.17 -0.13 33 0 647 0
29APR26 21.00 C 0.04 0.04 0.04 0.02 -0.03 34 2 501 -2
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 129 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 59 0 66 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 72 0 32 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 84 0 84 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 15 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 106 0 96 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 4.66 -0.24 53 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 4.16 -0.24 48 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 3.68 -0.19 45 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 3.10 -0.27 22 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 2.62 -0.26 25 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 2.15 -0.25 25 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 1.70 -0.24 25 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 1.30 -0.22 25 0 15 0
28MAY26 19.00 C 0.00 0.00 0.00 0.95 -0.22 25 0 68 0
28MAY26 19.50 C 0.00 0.00 0.00 0.65 -0.19 24 0 286 0
28MAY26 20.00 C 0.00 0.00 0.00 0.43 -0.15 24 0 325 0
28MAY26 21.00 C 0.00 0.00 0.00 0.16 -0.06 24 0 477 0
28MAY26 22.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 109 0
28MAY26 23.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 93 0
28MAY26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 45 0
28MAY26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 327 0
28MAY26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28MAY26 27.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28MAY26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28MAY26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 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 59 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 6.18 -0.24 56 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 5.68 -0.24 51 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 5.19 -0.24 48 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 4.70 -0.24 44 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 4.22 -0.24 42 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 3.74 -0.16 39 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 3.15 -0.27 24 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 2.69 -0.25 25 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 2.24 -0.24 25 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 1.83 -0.22 25 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 1.45 -0.21 25 0 3 0
29JUN26 19.00 C 0.00 0.00 0.00 1.13 -0.21 25 0 32 0
29JUN26 19.50 C 0.00 0.00 0.00 0.86 -0.17 25 0 44 0
29JUN26 20.00 C 0.00 0.00 0.00 0.63 -0.14 25 0 268 0
29JUN26 21.00 C 0.00 0.00 0.00 0.31 -0.09 25 0 434 0
29JUN26 22.00 C 0.00 0.00 0.00 0.14 -0.04 25 0 413 0
29JUN26 23.00 C 0.00 0.00 0.00 0.06 -0.02 26 0 122 0
29JUN26 24.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 17 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 4.22 -0.24 39 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.74 -0.24 36 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 3.16 -0.26 25 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.70 -0.25 25 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 2.26 -0.24 25 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.86 -0.22 25 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.49 -0.21 25 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 1.17 -0.19 25 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.92 -0.18 25 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.70 -0.14 25 0 45 0
30JUL26 21.00 C 0.45 0.45 0.43 0.38 -0.09 25 30 30 +30
30JUL26 22.00 C 0.00 0.00 0.00 0.19 -0.05 25 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.09 -0.03 25 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 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 0.00 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 6.18 -0.24 45 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.69 -0.23 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 5.20 -0.23 40 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.71 -0.24 37 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 4.23 -0.24 35 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.77 -0.23 33 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 3.20 -0.25 26 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.77 -0.22 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.36 -0.21 26 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.00 -0.18 26 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.67 -0.15 26 0 40 0
29SEP26 19.00 C 0.00 0.00 0.00 1.39 -0.12 26 0 31 0
29SEP26 19.50 C 0.00 0.00 0.00 1.12 -0.16 25 0 31 0
29SEP26 20.00 C 0.00 0.00 0.00 0.91 -0.14 25 0 131 0
29SEP26 21.00 C 0.00 0.00 0.00 0.60 -0.08 26 0 191 0
29SEP26 22.00 C 0.00 0.00 0.00 0.39 -0.05 26 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.25 -0.02 26 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.15 -0.01 26 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.09 -0.01 26 0 126 0
29SEP26 26.00 C 0.00 0.00 0.00 0.06 0.00 27 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.74 -0.23 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.28 -0.23 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.81 -0.25 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.27 -0.25 25 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.87 -0.24 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.51 -0.22 25 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.18 -0.20 25 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.89 -0.19 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.68 -0.12 26 0 0 0
30DEC26 19.50 C 1.52 1.52 1.49 1.44 -0.17 25 30 140 +30
30DEC26 20.00 C 0.00 0.00 0.00 1.24 -0.14 25 0 7 0
30DEC26 21.00 C 0.00 0.00 0.00 0.90 -0.12 25 0 10 0
30DEC26 22.00 C 0.00 0.00 0.00 0.65 -0.09 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.45 -0.08 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.31 -0.06 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.22 -0.04 25 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.15 -0.03 25 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.80 -0.23 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.33 -0.27 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.90 -0.26 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.49 -0.14 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.03 -0.23 24 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 2.71 -0.21 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.41 -0.20 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.14 -0.19 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.95 -0.12 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.73 -0.17 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.52 -0.15 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.17 -0.13 25 0 19 0
30MAR27 22.00 C 0.00 0.00 0.00 0.89 -0.11 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.67 -0.09 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.49 -0.09 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.36 -0.07 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.27 -0.05 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 -0.03 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 -0.02 24 0 0 0
TOTAL CALL 77 5,936 +73
29APR26 15.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 63 0 202 0
29APR26 17.00 P 0.00 0.00 0.00 0.01 0.00 54 0 128 0
29APR26 17.50 P 0.00 0.00 0.00 0.01 0.00 44 0 108 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 34 0 92 0
29APR26 18.50 P 0.00 0.00 0.00 0.04 +0.01 34 0 129 0
29APR26 19.00 P 0.00 0.00 0.00 0.13 +0.04 34 0 104 0
29APR26 19.50 P 0.24 0.28 0.23 0.32 +0.11 35 151 413 +151
29APR26 20.00 P 0.58 0.58 0.58 0.62 +0.18 35 2 1,034 0
29APR26 21.00 P 0.00 0.00 0.00 1.45 +0.24 32 0 681 0
29APR26 22.00 P 0.00 0.00 0.00 2.44 +0.27 0 0 128 0
29APR26 23.00 P 0.00 0.00 0.00 3.44 +0.27 0 0 407 0
29APR26 24.00 P 0.00 0.00 0.00 4.45 +0.28 76 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 5.45 +0.28 89 0 0 0
29APR26 26.00 P 0.00 0.00 0.00 6.44 +0.27 0 0 0 0
29APR26 27.00 P 0.00 0.00 0.00 7.44 +0.27 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 8.44 +0.27 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 9.44 +0.27 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 10.44 +0.27 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 11.44 +0.27 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 26 0 35 0
28MAY26 17.00 P 0.00 0.00 0.00 0.02 0.00 25 0 92 0
28MAY26 17.50 P 0.00 0.00 0.00 0.05 +0.01 25 0 123 0
28MAY26 18.00 P 0.13 0.13 0.13 0.11 +0.03 25 4 213 +4
28MAY26 18.50 P 0.00 0.00 0.00 0.21 +0.06 25 0 198 0
28MAY26 19.00 P 0.31 0.31 0.31 0.36 +0.08 25 32 178 +32
28MAY26 19.50 P 0.50 0.50 0.50 0.57 +0.12 25 10 231 +10
28MAY26 20.00 P 0.80 0.80 0.80 0.85 +0.18 25 10 328 0
28MAY26 21.00 P 0.00 0.00 0.00 1.57 +0.21 25 0 342 0
28MAY26 22.00 P 0.00 0.00 0.00 2.46 +0.25 24 0 75 0
28MAY26 23.00 P 0.00 0.00 0.00 3.44 +0.27 0 0 19 0
28MAY26 24.00 P 0.00 0.00 0.00 4.45 +0.28 36 0 0 0
28MAY26 25.00 P 0.00 0.00 0.00 5.45 +0.28 41 0 0 0
28MAY26 26.00 P 0.00 0.00 0.00 6.44 +0.27 0 0 0 0
28MAY26 27.00 P 0.00 0.00 0.00 7.44 +0.27 0 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 8.44 +0.27 0 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 9.44 +0.27 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 10.44 +0.27 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 11.44 +0.27 0 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 0 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 28 0 37 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 30 0
29JUN26 16.00 P 0.00 0.00 0.00 0.06 +0.02 26 0 28 0
29JUN26 16.50 P 0.00 0.00 0.00 0.11 +0.03 26 0 13 0
29JUN26 17.00 P 0.00 0.00 0.00 0.18 +0.04 25 0 35 0
29JUN26 17.50 P 0.00 0.00 0.00 0.30 +0.06 25 0 30 0
29JUN26 18.00 P 0.43 0.45 0.43 0.45 +0.08 25 32 70 +32
29JUN26 18.50 P 0.00 0.00 0.00 0.66 +0.11 25 0 20 0
29JUN26 19.00 P 0.00 0.00 0.00 0.89 +0.13 25 0 104 0
29JUN26 19.50 P 1.10 1.10 1.10 1.19 +0.18 25 1 182 0
29JUN26 20.00 P 1.40 1.40 1.40 1.54 +0.22 25 10 167 0
29JUN26 21.00 P 2.20 2.20 2.20 2.32 +0.22 25 10 305 0
29JUN26 22.00 P 3.20 3.20 3.20 3.11 +0.24 0 10 160 +10
29JUN26 23.00 P 0.00 0.00 0.00 4.03 +0.25 0 0 8 0
29JUN26 24.00 P 0.00 0.00 0.00 4.98 +0.24 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 6.06 +0.27 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 7.04 +0.26 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 8.03 +0.27 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 9.02 +0.27 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 10.01 +0.27 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 11.00 +0.27 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 12.00 +0.27 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.18 +0.03 25 0 2 0
30JUL26 17.00 P 0.00 0.00 0.00 0.29 +0.05 25 0 27 0
30JUL26 17.50 P 0.00 0.00 0.00 0.42 +0.06 25 0 3 0
30JUL26 18.00 P 0.00 0.00 0.00 0.60 +0.08 25 0 40 0
30JUL26 18.50 P 0.00 0.00 0.00 0.80 +0.11 25 0 3 0
30JUL26 19.00 P 0.00 0.00 0.00 1.04 +0.14 25 0 30 0
30JUL26 19.50 P 1.27 1.31 1.27 1.32 +0.16 24 60 60 +30
30JUL26 20.00 P 0.00 0.00 0.00 1.67 +0.20 25 0 45 0
30JUL26 21.00 P 0.00 0.00 0.00 2.42 +0.20 25 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 3.27 +0.23 25 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 4.13 +0.19 16 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 5.09 +0.26 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 6.06 +0.26 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 7.05 +0.27 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.03 +0.27 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.02 +0.27 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.01 +0.27 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.00 +0.27 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 105 0
29SEP26 14.50 P 0.00 0.00 0.00 0.08 +0.02 26 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.12 +0.03 26 0 16 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 +0.04 26 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.27 +0.06 26 0 37 0
29SEP26 16.50 P 0.00 0.00 0.00 0.38 +0.08 26 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.51 +0.09 26 0 10 0
29SEP26 17.50 P 0.00 0.00 0.00 0.65 +0.08 26 0 1 0
29SEP26 18.00 P 0.00 0.00 0.00 0.83 +0.10 25 0 32 0
29SEP26 18.50 P 0.00 0.00 0.00 1.04 +0.12 25 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.29 +0.15 25 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 1.56 +0.17 25 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.93 +0.24 26 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.64 +0.23 26 0 11 0
29SEP26 22.00 P 0.00 0.00 0.00 3.44 +0.25 26 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.21 +0.16 22 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 5.13 +0.26 18 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 6.08 +0.26 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 7.05 +0.26 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 8.03 +0.26 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 9.02 +0.27 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 10.01 +0.26 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 11.00 +0.26 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 12.00 +0.27 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.23 +0.03 25 0 24 0
30DEC26 15.50 P 0.00 0.00 0.00 0.31 +0.03 25 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.42 +0.04 25 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.55 +0.05 25 0 73 0
30DEC26 17.00 P 0.00 0.00 0.00 0.71 +0.07 25 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 0.87 +0.08 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.06 +0.10 25 0 26 0
30DEC26 18.50 P 0.00 0.00 0.00 1.28 +0.12 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 1.52 +0.13 24 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.80 +0.14 24 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 2.10 +0.16 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.82 +0.16 25 0 11 0
30DEC26 22.00 P 0.00 0.00 0.00 3.51 +0.12 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.32 +0.19 22 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 5.19 +0.24 21 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.12 +0.25 17 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 7.07 +0.26 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 8.04 +0.26 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.02 +0.26 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 10.01 +0.26 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.00 +0.26 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.00 +0.27 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 +0.02 25 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 +0.02 25 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.56 +0.04 25 0 13 0
30MAR27 16.50 P 0.00 0.00 0.00 0.71 +0.05 25 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 0.87 +0.08 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.04 +0.07 24 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.23 +0.08 24 0 20 0
30MAR27 18.50 P 0.00 0.00 0.00 1.44 +0.08 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.69 +0.10 24 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.96 +0.11 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.26 +0.13 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 2.90 +0.07 23 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.63 +0.09 23 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.41 +0.18 22 0 1 0
30MAR27 24.00 P 0.00 0.00 0.00 5.26 +0.23 21 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.15 +0.23 19 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.09 +0.25 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.05 +0.25 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.03 +0.26 0 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.01 +0.26 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.00 +0.26 0 0 0 0
TOTAL PUT 332 7,310 +269
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 0.00 116 0 0 0
29JUN26 1.05 C 0.00 0.00 0.00 0.21 0.00 117 0 0 0
29JUN26 1.10 C 0.00 0.00 0.00 0.19 0.00 116 0 0 0
29JUN26 1.15 C 0.00 0.00 0.00 0.17 -0.01 115 0 0 0
29JUN26 1.20 C 0.00 0.00 0.00 0.16 0.00 118 0 0 0
29JUN26 1.25 C 0.00 0.00 0.00 0.14 0.00 115 0 0 0
29JUN26 1.30 C 0.00 0.00 0.00 0.13 0.00 117 0 0 0
29JUN26 1.35 C 0.00 0.00 0.00 0.12 0.00 118 0 0 0
29JUN26 1.40 C 0.00 0.00 0.00 0.11 0.00 119 0 0 0
29JUN26 1.45 C 0.00 0.00 0.00 0.10 0.00 119 0 0 0
29JUN26 1.50 C 0.00 0.00 0.00 0.09 0.00 118 0 0 0
29JUN26 1.55 C 0.00 0.00 0.00 0.08 0.00 117 0 0 0
29JUN26 1.60 C 0.00 0.00 0.00 0.07 0.00 115 0 0 0
29JUN26 1.65 C 0.00 0.00 0.00 0.06 0.00 113 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 0.00 100 0 0 0
29JUN26 1.85 C 0.00 0.00 0.00 0.02 0.00 93 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 85 0 0 0
29JUN26 2.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
TOTAL CALL 0 0 0
29JUN26 1.00 P 0.00 0.00 0.00 0.18 0.00 118 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 0.30 -0.01 115 0 0 0
29JUN26 1.25 P 0.00 0.00 0.00 0.34 0.00 118 0 0 0
29JUN26 1.30 P 0.00 0.00 0.00 0.38 0.00 120 0 0 0
29JUN26 1.35 P 0.00 0.00 0.00 0.41 -0.01 115 0 0 0
29JUN26 1.40 P 0.00 0.00 0.00 0.45 0.00 116 0 0 0
29JUN26 1.45 P 0.00 0.00 0.00 0.49 0.00 116 0 0 0
29JUN26 1.50 P 0.00 0.00 0.00 0.53 -0.01 115 0 0 0
29JUN26 1.55 P 0.00 0.00 0.00 0.57 -0.01 114 0 0 0
29JUN26 1.60 P 0.00 0.00 0.00 0.62 0.00 119 0 0 0
29JUN26 1.65 P 0.00 0.00 0.00 0.66 0.00 116 0 0 0
29JUN26 1.70 P 0.00 0.00 0.00 0.70 -0.01 114 0 0 0
29JUN26 1.75 P 0.00 0.00 0.00 0.75 0.00 118 0 0 0
29JUN26 1.80 P 0.00 0.00 0.00 0.79 -0.01 113 0 0 0
29JUN26 1.85 P 0.00 0.00 0.00 0.84 0.00 117 0 0 0
29JUN26 1.90 P 0.00 0.00 0.00 0.89 0.00 121 0 0 0
29JUN26 1.95 P 0.00 0.00 0.00 0.93 0.00 115 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.98 0.00 118 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 1.07 0.00 114 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 84.60
29APR26 46.00 C 0.00 0.00 0.00 38.62 -0.40 148 0 0 0
29APR26 47.00 C 0.00 0.00 0.00 37.62 -0.41 141 0 0 0
29APR26 48.00 C 0.00 0.00 0.00 36.62 -0.41 133 0 0 0
29APR26 49.00 C 0.00 0.00 0.00 35.62 -0.41 126 0 0 0
29APR26 50.00 C 0.00 0.00 0.00 34.62 -0.41 117 0 0 0
29APR26 52.50 C 0.00 0.00 0.00 32.12 -0.41 0 0 0 0
29APR26 55.00 C 0.00 0.00 0.00 29.62 -0.41 0 0 0 0
29APR26 57.50 C 0.00 0.00 0.00 27.12 -0.41 0 0 2 0
29APR26 60.00 C 0.00 0.00 0.00 24.62 -0.42 0 0 1 0
29APR26 62.50 C 0.00 0.00 0.00 22.12 -0.42 0 0 0 0
29APR26 65.00 C 0.00 0.00 0.00 19.63 -0.41 72 0 0 0
29APR26 67.50 C 0.00 0.00 0.00 17.13 -0.40 61 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 14.63 -0.40 51 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 12.13 -0.40 40 0 1 0
29APR26 75.00 C 0.00 0.00 0.00 9.63 -0.40 30 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 7.13 -0.41 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 4.66 -0.41 23 0 10 0
29APR26 82.50 C 0.00 0.00 0.00 2.48 -0.23 25 0 3 0
29APR26 85.00 C 0.00 0.00 0.00 0.87 -0.22 24 0 97 0
29APR26 87.50 C 0.00 0.00 0.00 0.18 -0.12 23 0 144 0
29APR26 90.00 C 0.00 0.00 0.00 0.02 -0.03 23 0 112 0
29APR26 92.50 C 0.00 0.00 0.00 0.01 0.00 29 0 330 0
29APR26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 57 0
29APR26 97.50 C 0.00 0.00 0.00 0.01 0.00 44 0 75 0
29APR26 100.00 C 0.00 0.00 0.00 0.01 0.00 50 0 100 0
29APR26 102.50 C 0.00 0.00 0.00 0.01 0.00 57 0 31 0
29APR26 105.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29APR26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 8 0
29APR26 110.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28MAY26 52.50 C 0.00 0.00 0.00 32.22 -0.40 47 0 0 0
28MAY26 55.00 C 0.00 0.00 0.00 29.72 -0.31 0 0 0 0
28MAY26 57.50 C 0.00 0.00 0.00 27.23 -0.32 30 0 0 0
28MAY26 60.00 C 0.00 0.00 0.00 24.74 -0.40 38 0 0 0
28MAY26 62.50 C 0.00 0.00 0.00 22.24 -0.30 0 0 0 0
28MAY26 65.00 C 0.00 0.00 0.00 19.75 -0.29 29 0 0 0
28MAY26 67.50 C 0.00 0.00 0.00 17.25 -0.45 0 0 0 0
28MAY26 70.00 C 0.00 0.00 0.00 14.76 -0.41 20 0 0 0
28MAY26 72.50 C 0.00 0.00 0.00 12.29 -0.40 22 0 0 0
28MAY26 75.00 C 0.00 0.00 0.00 9.87 -0.39 23 0 0 0
28MAY26 77.50 C 0.00 0.00 0.00 7.57 -0.37 23 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 5.48 -0.33 23 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 3.83 -0.08 24 0 21 0
28MAY26 85.00 C 0.00 0.00 0.00 2.40 -0.11 23 0 23 0
28MAY26 87.50 C 0.00 0.00 0.00 1.39 -0.12 23 0 89 0
28MAY26 90.00 C 0.00 0.00 0.00 0.74 -0.09 23 0 18 0
28MAY26 92.50 C 0.00 0.00 0.00 0.36 -0.05 23 0 179 0
28MAY26 95.00 C 0.00 0.00 0.00 0.16 -0.03 23 0 120 0
28MAY26 97.50 C 0.00 0.00 0.00 0.07 -0.01 23 0 103 0
28MAY26 100.00 C 0.00 0.00 0.00 0.03 -0.01 23 0 80 0
28MAY26 102.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28MAY26 105.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
28MAY26 107.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28MAY26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 46.00 C 0.00 0.00 0.00 38.80 -0.30 42 0 0 0
29JUN26 47.00 C 0.00 0.00 0.00 37.80 -0.31 0 0 0 0
29JUN26 48.00 C 0.00 0.00 0.00 36.81 -0.31 42 0 0 0
29JUN26 49.00 C 0.00 0.00 0.00 35.81 -0.31 0 0 0 0
29JUN26 50.00 C 0.00 0.00 0.00 34.82 -0.31 40 0 0 0
29JUN26 52.50 C 0.00 0.00 0.00 32.33 -0.31 36 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 29.84 -0.32 32 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 27.35 -0.33 28 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 24.86 -0.34 23 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 22.42 -0.46 32 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 19.96 -0.46 30 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 17.51 -0.61 29 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 14.96 -0.40 22 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 12.57 -0.38 22 0 24 0
29JUN26 75.00 C 0.00 0.00 0.00 10.27 -0.37 22 0 1 0
29JUN26 77.50 C 0.00 0.00 0.00 8.13 -0.35 22 0 2 0
29JUN26 80.00 C 0.00 0.00 0.00 6.40 -0.10 23 0 15 0
29JUN26 82.50 C 0.00 0.00 0.00 4.70 -0.08 23 0 39 0
29JUN26 85.00 C 0.00 0.00 0.00 3.32 -0.07 23 0 69 0
29JUN26 87.50 C 0.00 0.00 0.00 2.24 -0.07 22 0 47 0
29JUN26 90.00 C 0.00 0.00 0.00 1.45 -0.09 22 0 58 0
29JUN26 92.50 C 0.00 0.00 0.00 0.90 -0.08 22 0 15 0
29JUN26 95.00 C 0.00 0.00 0.00 0.53 -0.06 22 0 55 0
29JUN26 97.50 C 0.00 0.00 0.00 0.30 -0.04 22 0 36 0
29JUN26 100.00 C 0.00 0.00 0.00 0.17 -0.02 22 0 61 0
29JUN26 102.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 15 0
29JUN26 105.00 C 0.00 0.00 0.00 0.05 0.00 22 0 31 0
29JUN26 107.50 C 0.00 0.00 0.00 0.03 0.00 23 0 16 0
29JUN26 110.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 22.64 -0.45 31 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 20.20 -0.46 29 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 17.78 -0.46 28 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 15.20 -0.39 22 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 12.89 -0.38 22 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 10.69 -0.37 22 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 8.67 -0.34 22 0 0 0
30JUL26 80.00 C 6.75 6.75 6.75 7.05 -0.13 23 1 1 -1
30JUL26 82.50 C 0.00 0.00 0.00 5.42 -0.12 23 0 7 0
30JUL26 85.00 C 0.00 0.00 0.00 4.05 -0.09 22 0 50 0
30JUL26 87.50 C 0.00 0.00 0.00 2.95 -0.10 22 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 2.08 -0.08 22 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 1.43 -0.13 22 0 15 0
30JUL26 95.00 C 0.00 0.00 0.00 0.96 -0.09 22 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.62 -0.07 22 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.40 -0.04 22 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 39.01 -0.40 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 38.02 -0.40 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 37.03 -0.41 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 36.04 -0.41 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 35.05 -0.42 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 32.57 -0.44 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 30.10 -0.46 24 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.81 -0.45 34 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 25.38 -0.45 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 22.96 -0.45 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.58 -0.44 29 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.23 -0.44 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 15.60 -0.38 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 13.40 -0.37 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 11.34 -0.34 22 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 9.43 -0.33 22 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 7.72 -0.30 22 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 6.21 -0.27 22 0 32 0
29SEP26 85.00 C 0.00 0.00 0.00 5.06 -0.21 23 0 17 0
29SEP26 87.50 C 3.82 3.82 3.82 3.94 -0.16 22 5 20 +5
29SEP26 90.00 C 0.00 0.00 0.00 3.02 -0.12 22 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 2.27 -0.10 22 0 12 0
29SEP26 95.00 C 0.00 0.00 0.00 1.68 -0.11 22 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 1.23 -0.09 22 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.88 -0.07 22 0 8 0
29SEP26 102.50 C 0.00 0.00 0.00 0.62 -0.06 22 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.43 -0.04 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 39.01 -0.40 27 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 38.02 -0.40 27 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 37.03 -0.41 27 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 36.04 -0.41 27 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 35.05 -0.42 26 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 32.57 -0.44 23 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 30.10 -0.46 23 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 27.81 -0.61 29 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 25.38 -0.45 28 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 23.09 -0.44 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 20.77 -0.43 27 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 18.51 -0.42 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 15.85 -0.33 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 13.77 -0.30 21 0 32 0
30DEC26 75.00 C 0.00 0.00 0.00 11.83 -0.28 21 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 10.06 -0.25 21 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 8.48 -0.22 21 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 7.08 -0.18 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 6.03 -0.15 22 0 22 0
30DEC26 87.50 C 0.00 0.00 0.00 4.94 -0.11 22 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 3.99 -0.09 22 0 15 0
30DEC26 92.50 C 0.00 0.00 0.00 3.20 -0.09 22 0 8 0
30DEC26 95.00 C 0.00 0.00 0.00 2.57 -0.06 21 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 2.03 -0.04 21 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 1.58 -0.03 21 0 30 0
30DEC26 102.50 C 0.00 0.00 0.00 1.24 -0.02 21 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.93 -0.02 21 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 27.81 -0.61 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 25.38 -0.63 24 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 23.09 -0.44 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 20.77 -0.43 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 18.51 -0.83 22 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 16.81 -0.39 23 0 3 0
30MAR27 72.50 C 0.00 0.00 0.00 14.39 -0.37 21 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 12.60 -0.35 21 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 10.95 -0.32 21 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 9.43 -0.32 21 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 8.10 -0.30 21 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 7.12 -0.28 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 6.01 -0.25 21 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 5.05 -0.24 21 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 4.24 -0.21 21 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 3.51 -0.17 21 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.89 -0.15 21 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 2.39 -0.09 21 0 6 0
30MAR27 102.50 C 0.00 0.00 0.00 1.93 -0.12 21 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.54 -0.11 21 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 1.24 -0.08 21 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 1.00 -0.08 21 0 0 0
TOTAL CALL 6 2,514 +4
29APR26 46.00 P 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
29APR26 49.00 P 0.00 0.00 0.00 0.01 0.00 153 0 10 0
29APR26 50.00 P 0.00 0.00 0.00 0.01 0.00 148 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 0.01 0.00 135 0 6 0
29APR26 55.00 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 0.01 0.00 111 0 19 0
29APR26 60.00 P 0.00 0.00 0.00 0.01 0.00 100 0 10 0
29APR26 62.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 65.00 P 0.00 0.00 0.00 0.01 0.00 79 0 30 0
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 29 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 58 0 31 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 85 0
29APR26 75.00 P 0.00 0.00 0.00 0.01 0.00 39 0 47 0
29APR26 77.50 P 0.00 0.00 0.00 0.01 0.00 29 0 121 0
29APR26 80.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 108 0
29APR26 82.50 P 0.00 0.00 0.00 0.27 0.00 23 0 61 0
29APR26 85.00 P 0.00 0.00 0.00 1.18 +0.06 22 0 136 0
29APR26 87.50 P 0.00 0.00 0.00 3.05 +0.29 23 0 71 0
29APR26 90.00 P 0.00 0.00 0.00 5.41 +0.38 24 0 16 0
29APR26 92.50 P 0.00 0.00 0.00 7.90 +0.40 0 0 1 0
29APR26 95.00 P 0.00 0.00 0.00 10.40 +0.40 0 0 0 0
29APR26 97.50 P 0.00 0.00 0.00 12.90 +0.40 0 0 0 0
29APR26 100.00 P 0.00 0.00 0.00 15.40 +0.40 0 0 0 0
29APR26 102.50 P 0.00 0.00 0.00 17.90 +0.40 0 0 0 0
29APR26 105.00 P 0.00 0.00 0.00 20.40 +0.40 0 0 0 0
29APR26 107.50 P 0.00 0.00 0.00 22.90 +0.40 0 0 0 0
29APR26 110.00 P 0.00 0.00 0.00 25.40 +0.40 0 0 0 0
28MAY26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 45 0
28MAY26 75.00 P 0.00 0.00 0.00 0.11 +0.02 23 0 28 0
28MAY26 77.50 P 0.00 0.00 0.00 0.30 +0.03 23 0 82 0
28MAY26 80.00 P 0.00 0.00 0.00 0.73 +0.08 23 0 107 0
28MAY26 82.50 P 0.00 0.00 0.00 1.41 +0.07 23 0 49 0
28MAY26 85.00 P 2.48 2.48 2.48 2.48 +0.06 22 2 27 0
28MAY26 87.50 P 0.00 0.00 0.00 4.08 +0.27 23 0 15 0
28MAY26 90.00 P 0.00 0.00 0.00 5.96 +0.32 23 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 8.11 +0.35 23 0 15 0
28MAY26 95.00 P 0.00 0.00 0.00 10.45 +0.38 23 0 0 0
28MAY26 97.50 P 0.00 0.00 0.00 12.90 +0.40 0 0 0 0
28MAY26 100.00 P 0.00 0.00 0.00 15.40 +0.40 0 0 0 0
28MAY26 102.50 P 0.00 0.00 0.00 17.90 +0.24 0 0 0 0
28MAY26 105.00 P 0.00 0.00 0.00 20.40 +0.23 0 0 0 0
28MAY26 107.50 P 0.00 0.00 0.00 22.90 +0.23 0 0 0 0
28MAY26 110.00 P 0.00 0.00 0.00 25.40 +0.24 0 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 23 0 78 0
29JUN26 67.50 P 0.00 0.00 0.00 0.02 0.00 22 0 1 0
29JUN26 70.00 P 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 0.16 +0.02 22 0 86 0
29JUN26 75.00 P 0.00 0.00 0.00 0.36 +0.04 22 0 1 0
29JUN26 77.50 P 0.00 0.00 0.00 0.73 +0.07 22 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 1.29 +0.08 22 0 7 0
29JUN26 82.50 P 0.00 0.00 0.00 2.07 +0.02 21 0 13 0
29JUN26 85.00 P 0.00 0.00 0.00 3.19 +0.07 21 0 70 0
29JUN26 87.50 P 0.00 0.00 0.00 4.61 +0.04 21 0 15 0
29JUN26 90.00 P 0.00 0.00 0.00 6.49 +0.29 22 0 46 0
29JUN26 92.50 P 0.00 0.00 0.00 8.48 +0.32 22 0 15 0
29JUN26 95.00 P 0.00 0.00 0.00 10.66 +0.36 22 0 0 0
29JUN26 97.50 P 0.00 0.00 0.00 12.98 +0.38 22 0 0 0
29JUN26 100.00 P 0.00 0.00 0.00 15.41 +0.39 22 0 0 0
29JUN26 102.50 P 0.00 0.00 0.00 17.90 +0.24 0 0 0 0
29JUN26 105.00 P 0.00 0.00 0.00 20.40 +0.23 0 0 0 0
29JUN26 107.50 P 0.00 0.00 0.00 22.90 +0.23 0 0 0 0
29JUN26 110.00 P 0.00 0.00 0.00 25.40 +0.24 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.16 +0.01 22 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.34 +0.02 22 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.64 +0.03 22 0 15 0
30JUL26 77.50 P 0.00 0.00 0.00 1.12 +0.07 22 0 30 0
30JUL26 80.00 P 0.00 0.00 0.00 1.77 +0.05 22 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 2.60 +0.03 21 0 15 0
30JUL26 85.00 P 0.00 0.00 0.00 3.73 +0.03 21 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 5.13 +0.02 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 6.96 +0.25 22 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 8.84 +0.28 22 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 10.91 +0.31 22 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 13.14 +0.35 22 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 15.48 +0.37 22 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 17.91 +0.25 22 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 20.40 +0.23 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 22.90 +0.23 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 25.40 +0.24 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 26 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.02 0.00 23 0 46 0
29SEP26 60.00 P 0.00 0.00 0.00 0.04 0.00 22 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 +0.01 22 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.18 +0.01 22 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.34 +0.02 22 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.60 +0.04 22 0 6 0
29SEP26 72.50 P 0.00 0.00 0.00 0.98 +0.05 22 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 1.52 +0.08 22 0 15 0
29SEP26 77.50 P 0.00 0.00 0.00 2.21 +0.08 22 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 3.01 +0.04 22 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 4.01 +0.08 21 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 5.26 +0.15 21 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 6.70 +0.19 21 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 8.57 +0.25 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 10.40 +0.28 22 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 12.36 +0.31 22 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 14.44 +0.33 22 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 16.38 +0.12 20 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 18.63 +0.40 19 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 20.96 +0.42 19 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.33 +0.43 17 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.71 +0.40 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 22 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.02 0.00 22 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.07 +0.01 21 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 +0.01 21 0 8 0
30DEC26 62.50 P 0.00 0.00 0.00 0.24 +0.03 21 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.43 +0.05 21 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.69 +0.07 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.06 +0.10 21 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.56 +0.13 21 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 2.20 +0.15 21 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 2.93 +0.10 21 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 3.79 +0.06 21 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 4.85 +0.12 21 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 6.11 +0.21 20 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 7.53 +0.27 20 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 9.36 +0.32 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.11 +0.33 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.00 +0.35 21 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 15.00 +0.37 21 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 16.69 -0.01 19 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 18.88 +0.37 18 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 21.12 +0.38 18 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 23.34 +0.31 15 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.13 +0.75 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.27 +0.01 21 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.44 +0.01 21 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.70 +0.02 21 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 1.04 +0.02 21 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 1.50 +0.03 21 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.09 +0.04 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.81 +0.06 21 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.54 +0.03 21 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.44 +0.09 21 0 2 0
30MAR27 82.50 P 0.00 0.00 0.00 5.52 +0.10 20 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.79 +0.14 20 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 8.17 +0.17 20 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 9.69 +0.17 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 11.71 +0.21 21 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 13.53 +0.25 21 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.46 +0.25 21 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 17.49 +0.79 21 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 19.59 +0.68 21 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 21.78 +0.69 21 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 24.02 +0.69 21 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 26.31 +0.34 21 0 0 0
TOTAL PUT 2 2,111 0
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$ 495.20
24APR26 370.00 C 126.06 126.06 126.06 126.60 -8.59 329 67 0 -67
24APR26 380.00 C 0.00 0.00 0.00 115.22 -9.98 0 0 0 0
24APR26 390.00 C 0.00 0.00 0.00 105.23 -9.97 140 0 0 0
24APR26 400.00 C 0.00 0.00 0.00 95.23 -9.97 124 0 0 0
24APR26 410.00 C 0.00 0.00 0.00 85.23 -9.98 109 0 0 0
24APR26 420.00 C 0.00 0.00 0.00 75.23 -9.99 95 0 0 0
24APR26 430.00 C 0.00 0.00 0.00 65.24 -9.98 93 0 0 0
24APR26 440.00 C 0.00 0.00 0.00 55.25 -9.99 83 0 0 0
24APR26 450.00 C 0.00 0.00 0.00 45.27 -10.00 74 0 0 0
24APR26 460.00 C 0.00 0.00 0.00 36.40 -8.92 106 0 0 0
24APR26 470.00 C 0.00 0.00 0.00 26.31 -8.99 81 0 133 0
24APR26 480.00 C 17.80 17.80 17.80 16.02 -9.17 51 30 4 -30
24APR26 490.00 C 9.05 11.30 7.50 7.60 -8.65 43 333 323 +100
24APR26 500.00 C 4.50 5.00 2.23 2.20 -6.33 40 4,412 2,153 +1,584
24APR26 510.00 C 2.78 3.10 0.60 0.87 -3.09 50 2,416 1,777 -83
24APR26 520.00 C 0.65 0.74 0.20 0.46 -1.15 61 905 1,792 +323
24APR26 530.00 C 0.30 0.30 0.14 0.29 -0.30 72 455 5,120 -285
24APR26 540.00 C 0.15 0.15 0.05 0.21 +0.01 83 63 3,933 -37
24APR26 550.00 C 0.05 0.07 0.05 0.17 +0.10 95 152 3,446 -152
24APR26 560.00 C 0.04 0.04 0.04 0.14 +0.11 106 15 1,358 0
24APR26 570.00 C 0.00 0.00 0.00 0.13 +0.12 118 0 330 0
24APR26 580.00 C 0.00 0.00 0.00 0.12 +0.11 129 0 97 0
24APR26 590.00 C 0.00 0.00 0.00 0.11 +0.10 139 0 76 0
24APR26 600.00 C 0.00 0.00 0.00 0.10 +0.09 149 0 50 0
24APR26 610.00 C 0.00 0.00 0.00 0.09 +0.08 158 0 0 0
24APR26 620.00 C 0.00 0.00 0.00 0.08 +0.07 167 0 0 0
24APR26 630.00 C 0.00 0.00 0.00 0.07 +0.06 175 0 300 0
24APR26 640.00 C 0.00 0.00 0.00 0.06 +0.05 182 0 810 0
29APR26 360.00 C 0.00 0.00 0.00 136.38 -8.39 137 0 620 0
29APR26 370.00 C 0.00 0.00 0.00 126.60 -8.59 132 0 73 0
29APR26 380.00 C 0.00 0.00 0.00 116.38 -8.82 117 0 108 0
29APR26 390.00 C 0.00 0.00 0.00 106.41 -8.79 108 0 235 0
29APR26 400.00 C 0.00 0.00 0.00 95.36 -9.84 51 0 180 0
29APR26 410.00 C 0.00 0.00 0.00 85.36 -9.85 41 0 30 0
29APR26 420.00 C 0.00 0.00 0.00 75.38 -9.84 45 0 56 0
29APR26 430.00 C 0.00 0.00 0.00 65.40 -9.96 42 0 803 0
29APR26 440.00 C 0.00 0.00 0.00 55.47 -9.77 40 0 64 0
29APR26 450.00 C 46.16 46.16 46.00 46.00 -9.59 46 3 199 0
29APR26 460.00 C 0.00 0.00 0.00 36.40 -9.49 42 0 130 0
29APR26 470.00 C 0.00 0.00 0.00 26.73 -9.72 35 0 1,908 0
29APR26 480.00 C 21.45 21.89 18.59 18.05 -9.42 32 1,798 2,998 +141
29APR26 490.00 C 12.57 13.30 11.00 11.00 -8.20 31 1,574 6,524 +170
29APR26 500.00 C 7.95 8.67 5.65 5.76 -6.42 30 10,890 16,847 +3,580
29APR26 510.00 C 4.86 4.89 2.78 2.89 -4.35 31 7,938 39,658 +5,437
29APR26 520.00 C 2.50 2.70 1.43 1.51 -2.75 34 6,285 16,525 +1,401
29APR26 530.00 C 1.50 1.95 0.86 0.84 -1.51 36 1,368 13,707 +806
29APR26 540.00 C 1.30 1.30 0.65 0.44 -0.89 38 899 10,165 +391
29APR26 550.00 C 0.75 0.75 0.47 0.24 -0.46 41 1,419 17,865 -345
29APR26 560.00 C 0.50 0.50 0.35 0.14 -0.22 43 374 14,152 -142
29APR26 570.00 C 0.40 0.40 0.28 0.13 -0.05 48 225 11,494 +1
29APR26 580.00 C 0.25 0.25 0.23 0.12 +0.03 52 25 5,400 +11
29APR26 590.00 C 0.00 0.00 0.00 0.11 +0.07 56 0 3,627 0
29APR26 600.00 C 0.16 0.16 0.15 0.10 +0.07 61 11 11,409 +1
29APR26 610.00 C 0.09 0.09 0.09 0.09 +0.07 64 35 5,758 -2
29APR26 620.00 C 0.00 0.00 0.00 0.08 +0.07 68 0 7,018 0
29APR26 630.00 C 0.01 0.01 0.01 0.07 +0.06 71 180 5,549 +60
29APR26 640.00 C 0.10 0.10 0.10 0.06 +0.05 74 11 3,265 -11
29APR26 650.00 C 0.10 0.10 0.10 0.01 0.00 66 4 3,101 -4
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2,401 0
29APR26 670.00 C 0.09 0.09 0.09 0.01 0.00 73 19 1,674 0
29APR26 680.00 C 0.09 0.09 0.09 0.01 0.00 76 16 3,110 -10
29APR26 690.00 C 0.07 0.07 0.07 0.01 0.00 80 71 4,928 +71
29APR26 700.00 C 0.06 0.06 0.06 0.01 0.00 83 1 8,510 -1
29APR26 710.00 C 0.00 0.00 0.00 0.01 0.00 86 0 969 0
29APR26 720.00 C 0.00 0.00 0.00 0.01 0.00 89 0 719 0
29APR26 730.00 C 0.00 0.00 0.00 0.01 0.00 92 0 675 0
29APR26 740.00 C 0.00 0.00 0.00 0.01 0.00 95 0 78 0
29APR26 750.00 C 0.00 0.00 0.00 0.01 0.00 98 0 1,179 0
29APR26 760.00 C 0.00 0.00 0.00 0.01 0.00 101 0 2,047 0
29APR26 770.00 C 0.00 0.00 0.00 0.01 0.00 103 0 40 0
29APR26 780.00 C 0.00 0.00 0.00 0.01 0.00 106 0 142 0
29APR26 790.00 C 0.00 0.00 0.00 0.01 0.00 109 0 189 0
29APR26 800.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1,528 0
29APR26 810.00 C 0.00 0.00 0.00 0.01 0.00 114 0 90 0
29APR26 820.00 C 0.00 0.00 0.00 0.01 0.00 117 0 500 0
29APR26 830.00 C 0.00 0.00 0.00 0.01 0.00 119 0 136 0
29APR26 840.00 C 0.00 0.00 0.00 0.01 0.00 122 0 137 0
29APR26 850.00 C 0.00 0.00 0.00 0.01 0.00 124 0 322 0
29APR26 860.00 C 0.00 0.00 0.00 0.01 0.00 127 0 222 0
29APR26 870.00 C 0.00 0.00 0.00 0.01 0.00 129 0 71 0
29APR26 880.00 C 0.00 0.00 0.00 0.01 0.00 132 0 155 0
29APR26 890.00 C 0.00 0.00 0.00 0.01 0.00 134 0 243 0
29APR26 900.00 C 0.00 0.00 0.00 0.01 0.00 136 0 243 0
29APR26 910.00 C 0.00 0.00 0.00 0.01 0.00 139 0 345 0
29APR26 920.00 C 0.00 0.00 0.00 0.01 0.00 141 0 1,479 0
30APR26 380.00 C 0.00 0.00 0.00 116.38 - 108 0 0 -
30APR26 390.00 C 0.00 0.00 0.00 106.41 -8.79 99 0 0 0
30APR26 400.00 C 0.00 0.00 0.00 95.38 -9.82 0 0 3 0
30APR26 410.00 C 0.00 0.00 0.00 85.39 -9.82 42 0 0 0
30APR26 420.00 C 0.00 0.00 0.00 75.39 -9.83 0 0 0 0
30APR26 430.00 C 0.00 0.00 0.00 65.41 -9.95 36 0 0 0
30APR26 440.00 C 0.00 0.00 0.00 55.47 -9.77 36 0 0 0
30APR26 450.00 C 0.00 0.00 0.00 46.00 -9.59 42 0 0 0
30APR26 460.00 C 0.00 0.00 0.00 36.40 -9.49 38 0 0 0
30APR26 470.00 C 0.00 0.00 0.00 26.73 -9.72 32 0 0 0
30APR26 480.00 C 20.00 20.00 20.00 18.90 -9.03 34 1 1 +1
30APR26 490.00 C 14.09 14.09 12.20 11.29 -8.38 30 34 16 +16
30APR26 500.00 C 8.20 9.25 6.45 6.45 -6.11 31 5,286 4,592 +4,440
30APR26 510.00 C 5.00 5.81 3.54 3.54 -4.25 32 908 1,056 +754
30APR26 520.00 C 3.00 3.26 1.84 1.92 -2.62 34 1,784 2,119 +1,227
30APR26 530.00 C 2.00 2.03 1.18 1.11 -1.38 36 956 2,596 +403
30APR26 540.00 C 1.10 1.33 0.93 0.61 -0.72 38 519 697 +181
30APR26 550.00 C 0.84 0.94 0.63 0.34 -0.36 40 2,122 2,165 +1,811
30APR26 560.00 C 0.50 0.59 0.50 0.19 -0.17 41 165 346 -6
30APR26 570.00 C 0.35 0.42 0.35 0.13 -0.05 44 320 381 +224
30APR26 580.00 C 0.00 0.00 0.00 0.12 +0.03 48 0 260 0
30APR26 590.00 C 0.00 0.00 0.00 0.11 +0.07 52 0 65 0
30APR26 600.00 C 0.00 0.00 0.00 0.10 +0.07 56 0 10 0
30APR26 610.00 C 0.00 0.00 0.00 0.09 +0.07 59 0 15 0
30APR26 620.00 C 0.00 0.00 0.00 0.08 +0.07 63 0 13 0
30APR26 630.00 C 0.00 0.00 0.00 0.07 +0.06 66 0 0 0
30APR26 640.00 C 0.00 0.00 0.00 0.06 +0.05 68 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 137.79 -8.83 72 0 60 0
28MAY26 370.00 C 0.00 0.00 0.00 126.60 -8.81 57 0 14 0
28MAY26 380.00 C 0.00 0.00 0.00 116.38 -9.07 50 0 0 0
28MAY26 390.00 C 0.00 0.00 0.00 106.41 -10.36 46 0 60 0
28MAY26 400.00 C 0.00 0.00 0.00 95.88 -9.80 34 0 0 0
28MAY26 410.00 C 0.00 0.00 0.00 86.03 -9.18 33 0 28 0
28MAY26 420.00 C 0.00 0.00 0.00 76.30 -8.92 33 0 90 0
28MAY26 430.00 C 0.00 0.00 0.00 66.75 -8.77 32 0 67 0
28MAY26 440.00 C 0.00 0.00 0.00 57.49 -8.66 32 0 153 0
28MAY26 450.00 C 0.00 0.00 0.00 49.96 -8.14 36 0 377 0
28MAY26 460.00 C 0.00 0.00 0.00 41.42 -8.39 34 0 193 0
28MAY26 470.00 C 0.00 0.00 0.00 33.24 -8.11 32 0 526 0
28MAY26 480.00 C 28.50 28.50 26.50 25.75 -7.95 30 17 2,092 +4
28MAY26 490.00 C 21.96 22.30 19.70 19.72 -7.08 30 417 5,683 +312
28MAY26 500.00 C 16.76 17.60 14.77 14.80 -6.17 29 631 3,677 -27
28MAY26 510.00 C 13.00 13.62 11.00 11.10 -4.72 30 554 3,735 +105
28MAY26 520.00 C 10.10 10.21 8.28 8.28 -3.86 30 558 14,157 +15
28MAY26 530.00 C 7.50 7.75 6.22 6.17 -3.04 31 645 4,200 +211
28MAY26 540.00 C 5.94 6.02 4.80 4.48 -2.45 31 264 4,023 -62
28MAY26 550.00 C 4.64 4.71 3.71 3.26 -1.96 32 1,185 5,059 -174
28MAY26 560.00 C 3.85 3.85 2.98 2.37 -1.54 32 930 9,153 -31
28MAY26 570.00 C 2.90 3.02 2.45 1.71 -1.19 32 380 7,172 -157
28MAY26 580.00 C 2.80 2.80 2.08 1.22 -0.91 33 463 37,413 +275
28MAY26 590.00 C 2.09 2.09 1.77 0.86 -0.72 33 224 50,382 -2
28MAY26 600.00 C 1.60 1.80 1.42 0.63 -0.55 34 666 41,515 +298
28MAY26 610.00 C 1.50 1.54 1.29 0.45 -0.41 34 567 4,028 +154
28MAY26 620.00 C 1.05 1.20 1.05 0.31 -0.33 34 25 4,335 +3
28MAY26 630.00 C 0.97 0.97 0.97 0.23 -0.25 35 10 2,899 +10
28MAY26 640.00 C 0.78 0.78 0.78 0.16 -0.19 35 2 4,022 +2
28MAY26 650.00 C 0.00 0.00 0.00 0.12 -0.14 36 0 3,752 0
28MAY26 660.00 C 0.00 0.00 0.00 0.09 -0.10 36 0 5,027 0
28MAY26 670.00 C 0.00 0.00 0.00 0.07 -0.07 37 0 3,426 0
28MAY26 680.00 C 0.00 0.00 0.00 0.05 -0.06 37 0 3,079 0
28MAY26 690.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 378 0
28MAY26 700.00 C 0.00 0.00 0.00 0.03 -0.03 38 0 20,485 0
28MAY26 710.00 C 0.50 0.50 0.50 0.02 -0.03 38 1 3,122 +1
28MAY26 720.00 C 0.35 0.35 0.35 0.01 -0.03 38 1 9,915 0
28MAY26 730.00 C 0.30 0.30 0.30 0.01 -0.02 39 10 12,712 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 5,306 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,261 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 42 0 264 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 44 0 243 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 45 0 191 0
28MAY26 790.00 C 0.20 0.20 0.20 0.01 0.00 46 2 376 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 47 0 593 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 48 0 392 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 49 0 205 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28MAY26 860.00 C 0.00 0.00 0.00 0.01 0.00 54 0 101 0
28MAY26 870.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 880.00 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
28MAY26 890.00 C 0.00 0.00 0.00 0.01 0.00 57 0 753 0
28MAY26 900.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,419 0
29JUN26 360.00 C 0.00 0.00 0.00 137.79 -8.83 55 0 65 0
29JUN26 370.00 C 0.00 0.00 0.00 126.60 -8.83 45 0 120 0
29JUN26 380.00 C 0.00 0.00 0.00 116.38 -9.11 40 0 279 0
29JUN26 390.00 C 0.00 0.00 0.00 106.41 -10.36 37 0 220 0
29JUN26 400.00 C 0.00 0.00 0.00 95.92 -9.89 28 0 131 0
29JUN26 410.00 C 0.00 0.00 0.00 86.17 -9.04 28 0 76 0
29JUN26 420.00 C 0.00 0.00 0.00 76.64 -8.83 28 0 79 0
29JUN26 430.00 C 0.00 0.00 0.00 67.45 -8.74 28 0 61 0
29JUN26 440.00 C 61.00 61.00 61.00 58.73 -8.55 28 3 125 0
29JUN26 450.00 C 0.00 0.00 0.00 50.58 -9.79 28 0 523 0
29JUN26 460.00 C 0.00 0.00 0.00 43.09 -9.33 28 0 299 0
29JUN26 470.00 C 0.00 0.00 0.00 36.30 -7.38 28 0 2,214 0
29JUN26 480.00 C 32.06 32.09 31.21 30.18 -8.00 28 43 2,456 +3
29JUN26 490.00 C 26.82 26.82 25.97 25.17 -6.38 28 170 3,148 +160
29JUN26 500.00 C 22.64 23.13 20.39 20.58 -5.91 28 443 8,208 +70
29JUN26 510.00 C 18.50 18.89 16.70 16.74 -4.86 28 229 4,331 +147
29JUN26 520.00 C 14.91 15.60 13.64 13.64 -4.16 29 611 11,102 +481
29JUN26 530.00 C 11.91 11.91 11.30 11.13 -3.56 29 208 8,521 +121
29JUN26 540.00 C 10.44 10.44 9.11 8.92 -3.15 29 75 9,661 +67
29JUN26 550.00 C 8.32 9.00 7.50 7.16 -2.94 30 915 11,286 +158
29JUN26 560.00 C 6.74 7.25 6.30 5.65 -2.62 30 217 10,101 -25
29JUN26 570.00 C 5.60 5.60 5.27 4.46 -2.25 30 26 10,290 +10
29JUN26 580.00 C 4.65 4.65 4.41 3.55 -1.99 30 40 8,563 +8
29JUN26 590.00 C 4.15 4.30 3.80 2.75 -1.71 30 58 5,125 -11
29JUN26 600.00 C 3.69 3.80 3.20 2.19 -1.50 31 268 26,038 +33
29JUN26 610.00 C 0.00 0.00 0.00 1.70 -1.28 31 0 7,717 0
29JUN26 620.00 C 2.47 2.54 2.47 1.34 -1.13 31 103 19,526 -103
29JUN26 630.00 C 0.00 0.00 0.00 1.05 -0.93 31 0 12,679 0
29JUN26 640.00 C 1.86 1.86 1.86 0.82 -0.84 32 92 5,117 +92
29JUN26 650.00 C 0.00 0.00 0.00 0.64 -0.65 32 32 6,574 0
29JUN26 660.00 C 0.00 0.00 0.00 0.50 -0.58 32 0 17,946 0
29JUN26 670.00 C 0.00 0.00 0.00 0.39 -0.50 32 0 7,259 0
29JUN26 680.00 C 1.12 1.22 1.12 0.31 -0.42 33 10 13,869 0
29JUN26 690.00 C 0.00 0.00 0.00 0.24 -0.38 33 0 7,767 0
29JUN26 700.00 C 0.00 0.00 0.00 0.19 -0.31 33 0 16,703 0
29JUN26 710.00 C 0.87 0.87 0.87 0.15 -0.27 33 30 1,744 -30
29JUN26 720.00 C 0.80 0.80 0.80 0.12 -0.24 34 30 3,803 0
29JUN26 730.00 C 0.69 0.69 0.69 0.10 -0.20 34 30 8,310 -30
29JUN26 740.00 C 0.00 0.00 0.00 0.08 -0.17 34 0 5,035 0
29JUN26 750.00 C 0.00 0.00 0.00 0.06 -0.16 34 0 5,835 0
29JUN26 760.00 C 0.00 0.00 0.00 0.05 -0.13 35 0 8,381 0
29JUN26 770.00 C 0.00 0.00 0.00 0.04 -0.11 35 0 952 0
29JUN26 780.00 C 0.00 0.00 0.00 0.03 -0.10 35 0 2,607 0
29JUN26 790.00 C 0.00 0.00 0.00 0.02 -0.09 35 0 121 0
29JUN26 800.00 C 0.50 0.50 0.50 0.01 -0.09 34 100 17,654 -100
29JUN26 810.00 C 0.00 0.00 0.00 0.01 -0.07 35 0 88 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 -0.06 35 0 117 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 -0.05 36 0 120 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 154 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 361 0
29JUN26 860.00 C 0.00 0.00 0.00 0.01 -0.02 38 0 277 0
29JUN26 870.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 43 0
29JUN26 880.00 C 0.00 0.00 0.00 0.01 0.00 40 0 157 0
29JUN26 890.00 C 0.00 0.00 0.00 0.01 0.00 41 0 88 0
29JUN26 900.00 C 0.00 0.00 0.00 0.01 0.00 41 0 154 0
29JUN26 910.00 C 0.00 0.00 0.00 0.01 0.00 42 0 48 0
29JUN26 920.00 C 0.00 0.00 0.00 0.01 0.00 43 0 967 0
30JUL26 360.00 C 0.00 0.00 0.00 137.79 -8.83 46 0 288 0
30JUL26 370.00 C 0.00 0.00 0.00 126.60 -8.92 38 0 210 0
30JUL26 380.00 C 0.00 0.00 0.00 116.38 -9.30 34 0 118 0
30JUL26 390.00 C 0.00 0.00 0.00 106.68 -10.09 32 0 45 0
30JUL26 400.00 C 98.50 98.50 98.00 97.27 -9.26 32 3 38 +3
30JUL26 410.00 C 0.00 0.00 0.00 87.06 -8.59 28 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 78.10 -8.39 28 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 69.62 -8.11 28 0 63 0
30JUL26 440.00 C 0.00 0.00 0.00 61.61 -7.84 28 0 60 0
30JUL26 450.00 C 57.77 57.77 57.77 54.09 -9.49 28 30 94 +12
30JUL26 460.00 C 0.00 0.00 0.00 47.18 -8.94 28 0 2 0
30JUL26 470.00 C 0.00 0.00 0.00 41.42 -7.70 28 0 210 0
30JUL26 480.00 C 0.00 0.00 0.00 35.43 -7.45 28 0 1,368 0
30JUL26 490.00 C 31.83 31.83 30.41 30.34 -6.65 28 339 1,907 +279
30JUL26 500.00 C 28.00 28.40 25.74 25.75 -5.86 28 927 2,902 +251
30JUL26 510.00 C 23.27 23.78 21.97 21.98 -5.22 28 234 1,556 +64
30JUL26 520.00 C 19.50 20.20 18.55 18.60 -4.65 29 116 595 +95
30JUL26 530.00 C 17.58 17.58 15.76 15.76 -3.98 29 60 818 -2
30JUL26 540.00 C 13.89 14.00 13.37 13.22 -3.63 29 79 568 -24
30JUL26 550.00 C 12.30 12.80 11.45 11.05 -3.15 29 380 6,083 +155
30JUL26 560.00 C 10.30 10.78 9.88 9.26 -2.73 29 142 2,992 +80
30JUL26 570.00 C 8.95 8.95 8.44 7.65 -2.42 29 99 3,568 +54
30JUL26 580.00 C 7.60 7.60 7.25 6.43 -1.99 30 37 2,095 +29
30JUL26 590.00 C 6.93 6.93 6.93 5.27 -1.79 30 2 1,205 +2
30JUL26 600.00 C 5.50 5.55 5.50 4.44 -1.43 30 15 1,683 +4
30JUL26 610.00 C 4.86 4.86 4.86 3.63 -1.27 30 2 5,064 0
30JUL26 620.00 C 0.00 0.00 0.00 3.05 -1.02 31 0 7,281 0
30JUL26 630.00 C 4.00 4.00 3.70 2.51 -0.86 31 661 4,244 +617
30JUL26 640.00 C 0.00 0.00 0.00 2.03 -0.78 31 0 131 0
30JUL26 650.00 C 0.00 0.00 0.00 1.69 -0.54 31 0 1,159 0
30JUL26 660.00 C 0.00 0.00 0.00 1.42 -0.52 31 0 481 0
30JUL26 670.00 C 2.40 2.40 2.40 1.17 -0.36 31 46 1,231 +46
30JUL26 680.00 C 2.18 2.18 2.09 0.99 -0.34 32 60 773 +30
30JUL26 690.00 C 1.98 1.98 1.98 0.80 -0.27 32 46 447 +44
30JUL26 700.00 C 0.00 0.00 0.00 0.68 -0.19 32 0 853 0
30JUL26 710.00 C 0.00 0.00 0.00 0.56 -0.18 32 0 220 0
30JUL26 720.00 C 0.00 0.00 0.00 0.47 -0.14 33 0 164 0
30JUL26 730.00 C 0.00 0.00 0.00 0.41 -0.10 33 0 1,664 0
30JUL26 740.00 C 0.00 0.00 0.00 0.33 -0.09 33 0 20 0
30JUL26 750.00 C 0.00 0.00 0.00 0.28 -0.07 33 0 0 0
30JUL26 760.00 C 0.00 0.00 0.00 0.24 -0.05 34 0 0 0
30JUL26 770.00 C 0.00 0.00 0.00 0.20 -0.05 34 0 8 0
30JUL26 780.00 C 0.00 0.00 0.00 0.16 -0.04 34 0 1 0
30JUL26 790.00 C 0.85 0.89 0.83 0.15 -0.02 34 11 25 +11
30JUL26 800.00 C 0.00 0.00 0.00 0.13 -0.01 35 0 53 0
29SEP26 360.00 C 0.00 0.00 0.00 138.46 -9.46 37 0 240 0
29SEP26 370.00 C 0.00 0.00 0.00 129.17 -9.45 36 0 150 0
29SEP26 380.00 C 0.00 0.00 0.00 120.04 -9.42 34 0 186 0
29SEP26 390.00 C 0.00 0.00 0.00 111.10 -9.37 34 0 139 0
29SEP26 400.00 C 0.00 0.00 0.00 102.38 -9.30 33 0 225 0
29SEP26 410.00 C 0.00 0.00 0.00 93.00 -10.10 31 0 375 0
29SEP26 420.00 C 0.00 0.00 0.00 85.05 -6.95 30 0 32 0
29SEP26 430.00 C 0.00 0.00 0.00 77.44 -6.74 30 0 191 0
29SEP26 440.00 C 0.00 0.00 0.00 70.18 -6.48 30 0 32 0
29SEP26 450.00 C 0.00 0.00 0.00 65.10 -4.49 31 0 122 0
29SEP26 460.00 C 58.28 58.28 57.83 58.42 -4.29 31 47 50 +32
29SEP26 470.00 C 52.20 52.30 52.20 50.88 -7.28 29 30 399 +30
29SEP26 480.00 C 0.00 0.00 0.00 44.42 -7.06 28 0 638 0
29SEP26 490.00 C 39.80 40.59 39.80 39.88 -6.38 29 112 1,031 +102
29SEP26 500.00 C 36.76 37.80 35.30 35.40 -5.40 29 138 2,922 +93
29SEP26 510.00 C 32.31 32.31 31.11 31.12 -4.68 29 725 2,796 +539
29SEP26 520.00 C 28.45 28.66 27.45 27.42 -4.37 29 207 3,706 +128
29SEP26 530.00 C 25.00 25.00 25.00 23.85 -4.97 29 52 3,768 +52
29SEP26 540.00 C 22.40 22.40 21.61 20.88 -4.50 29 2 2,199 +2
29SEP26 550.00 C 20.00 20.19 19.13 18.00 -4.49 29 324 19,565 +259
29SEP26 560.00 C 18.35 18.35 17.00 15.70 -4.26 29 48 3,529 +44
29SEP26 570.00 C 15.78 15.97 15.10 13.39 -4.49 28 424 2,852 +161
29SEP26 580.00 C 14.39 14.39 13.48 11.66 -4.19 29 35 5,994 +26
29SEP26 590.00 C 12.20 12.20 12.08 9.92 -4.20 29 3 898 +2
29SEP26 600.00 C 11.05 11.40 10.70 8.55 -4.14 29 176 13,025 -119
29SEP26 610.00 C 10.10 10.10 10.10 7.28 -4.00 29 2 5,695 0
29SEP26 620.00 C 0.00 0.00 0.00 6.18 -4.13 29 0 4,822 0
29SEP26 630.00 C 8.05 8.05 7.80 5.29 -4.10 29 46 4,774 +1
29SEP26 640.00 C 0.00 0.00 0.00 4.40 -4.34 29 0 7,324 0
29SEP26 650.00 C 0.00 0.00 0.00 3.79 -3.87 29 0 31,082 0
29SEP26 660.00 C 0.00 0.00 0.00 3.18 -3.87 29 0 7,075 0
29SEP26 670.00 C 0.00 0.00 0.00 2.68 -3.83 29 0 2,670 0
29SEP26 680.00 C 4.84 4.84 4.84 2.27 -3.44 29 30 10,391 +30
29SEP26 690.00 C 4.88 4.88 4.88 1.87 -3.29 29 2 525 0
29SEP26 700.00 C 0.00 0.00 0.00 1.60 -3.31 29 0 2,521 0
29SEP26 710.00 C 0.00 0.00 0.00 1.34 -3.17 29 0 509 0
29SEP26 720.00 C 0.00 0.00 0.00 1.09 -2.90 29 0 1,901 0
29SEP26 730.00 C 0.00 0.00 0.00 0.94 -2.66 29 0 417 0
29SEP26 740.00 C 0.00 0.00 0.00 0.78 -2.58 29 0 648 0
29SEP26 750.00 C 0.00 0.00 0.00 0.63 -2.49 29 0 1,711 0
29SEP26 760.00 C 0.00 0.00 0.00 0.54 -2.35 29 0 1,288 0
29SEP26 770.00 C 0.00 0.00 0.00 0.45 -2.21 29 0 1,188 0
29SEP26 780.00 C 0.00 0.00 0.00 0.36 -2.14 29 0 1,822 0
29SEP26 790.00 C 0.00 0.00 0.00 0.31 -1.96 29 0 279 0
29SEP26 800.00 C 0.00 0.00 0.00 0.26 -1.88 29 0 881 0
29SEP26 810.00 C 0.00 0.00 0.00 0.20 -1.81 29 0 22 0
29SEP26 820.00 C 0.00 0.00 0.00 0.17 -1.71 29 0 468 0
29SEP26 830.00 C 0.00 0.00 0.00 0.14 -1.61 29 0 6 0
29SEP26 840.00 C 0.00 0.00 0.00 0.12 -1.50 29 0 280 0
29SEP26 850.00 C 0.00 0.00 0.00 0.10 -1.41 29 0 303 0
29SEP26 860.00 C 0.00 0.00 0.00 0.08 -1.36 29 0 60 0
29SEP26 870.00 C 0.00 0.00 0.00 0.07 -1.30 29 0 66 0
29SEP26 880.00 C 0.00 0.00 0.00 0.05 -1.26 29 0 48 0
29SEP26 890.00 C 0.00 0.00 0.00 0.04 -1.20 29 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.03 -1.14 29 0 91 0
29SEP26 910.00 C 0.00 0.00 0.00 0.02 -1.09 28 0 171 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 -1.03 27 0 892 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 -0.97 28 0 20 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 -0.94 28 0 0 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 -0.90 29 0 42 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 -0.87 29 0 0 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 -0.84 29 0 109 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 -0.81 30 0 80 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 -0.78 30 0 120 0
29SEP26 1,000.00 C 0.00 0.00 0.00 0.01 -0.75 31 0 737 0
30DEC26 360.00 C 0.00 0.00 0.00 144.40 -9.40 36 0 181 0
30DEC26 370.00 C 0.00 0.00 0.00 135.63 -9.35 35 0 30 0
30DEC26 380.00 C 0.00 0.00 0.00 127.03 -9.28 34 0 422 0
30DEC26 390.00 C 0.00 0.00 0.00 118.66 -9.20 33 0 221 0
30DEC26 400.00 C 0.00 0.00 0.00 110.81 -8.78 33 0 1,013 0
30DEC26 410.00 C 0.00 0.00 0.00 102.64 -8.95 32 0 63 0
30DEC26 420.00 C 0.00 0.00 0.00 92.64 -11.16 29 0 311 0
30DEC26 430.00 C 94.03 94.03 94.03 88.25 -5.78 31 1 128 +1
30DEC26 440.00 C 0.00 0.00 0.00 78.89 -8.24 29 0 83 0
30DEC26 450.00 C 0.00 0.00 0.00 72.50 -9.87 29 0 907 0
30DEC26 460.00 C 0.00 0.00 0.00 66.42 -9.27 29 0 66 0
30DEC26 470.00 C 0.00 0.00 0.00 60.58 -9.01 28 0 281 0
30DEC26 480.00 C 58.60 58.60 57.94 56.87 -6.90 29 3 2,108 0
30DEC26 490.00 C 51.68 52.23 51.68 51.43 -6.69 29 78 1,346 0
30DEC26 500.00 C 48.00 49.08 46.83 46.74 -5.83 29 130 1,745 +109
30DEC26 510.00 C 42.52 42.81 42.52 42.48 -5.23 29 40 1,280 +39
30DEC26 520.00 C 39.32 39.32 39.24 38.70 -4.65 29 105 1,955 +104
30DEC26 530.00 C 38.00 38.00 35.29 35.23 -4.24 29 109 2,480 +4
30DEC26 540.00 C 34.00 34.00 31.95 31.80 -4.15 29 3 1,783 +3
30DEC26 550.00 C 31.00 31.00 29.00 29.05 -3.38 29 358 9,511 +355
30DEC26 560.00 C 27.20 27.20 27.20 26.30 -3.29 29 1 2,644 0
30DEC26 570.00 C 25.19 25.19 24.10 23.75 -2.99 29 47 4,783 +7
30DEC26 580.00 C 0.00 0.00 0.00 21.65 -2.45 29 0 5,089 0
30DEC26 590.00 C 20.20 20.33 19.93 19.55 -2.35 30 53 3,327 -1
30DEC26 600.00 C 19.00 19.21 18.33 17.63 -2.08 30 109 13,606 +54
30DEC26 610.00 C 0.00 0.00 0.00 16.07 -1.65 30 0 2,436 0
30DEC26 620.00 C 16.00 16.00 16.00 14.52 -1.55 30 3 7,474 +3
30DEC26 630.00 C 15.00 15.00 14.03 13.01 -1.42 30 8 1,798 0
30DEC26 640.00 C 13.40 13.64 13.40 11.90 -1.00 30 7 2,638 +5
30DEC26 650.00 C 12.53 12.53 11.90 10.79 -0.92 30 21 2,627 +1
30DEC26 660.00 C 10.96 11.60 10.96 9.68 -0.84 30 44 2,186 -37
30DEC26 670.00 C 10.42 10.42 10.20 8.78 -0.29 30 9 1,060 +9
30DEC26 680.00 C 9.53 9.60 9.52 8.02 -0.20 30 6 1,568 +6
30DEC26 690.00 C 8.75 8.88 8.75 7.25 -0.17 31 2 472 +2
30DEC26 700.00 C 8.15 8.28 8.15 6.49 -0.32 31 35 15,485 +35
30DEC26 710.00 C 7.55 7.60 7.55 5.93 +0.04 31 4 360 +4
30DEC26 720.00 C 0.00 0.00 0.00 5.42 +0.07 31 0 1,755 0
30DEC26 730.00 C 0.00 0.00 0.00 4.91 +0.10 31 0 398 0
30DEC26 740.00 C 0.00 0.00 0.00 4.41 +0.14 31 0 4,551 0
30DEC26 750.00 C 5.50 5.50 5.50 4.01 +0.19 31 1 12,478 0
30DEC26 760.00 C 0.00 0.00 0.00 3.69 +0.22 31 0 2,638 0
30DEC26 770.00 C 0.00 0.00 0.00 3.37 +0.16 31 0 432 0
30DEC26 780.00 C 0.00 0.00 0.00 3.05 +0.29 32 0 1,833 0
30DEC26 790.00 C 0.00 0.00 0.00 2.73 +0.27 32 0 95 0
30DEC26 800.00 C 0.00 0.00 0.00 2.52 +0.28 32 0 681 0
30DEC26 810.00 C 0.00 0.00 0.00 2.26 +0.24 32 0 37 0
30DEC26 820.00 C 0.00 0.00 0.00 2.07 +0.19 32 0 225 0
30DEC26 830.00 C 0.00 0.00 0.00 1.88 +0.13 32 0 158 0
30DEC26 840.00 C 0.00 0.00 0.00 1.69 +0.07 32 0 72 0
30DEC26 850.00 C 0.00 0.00 0.00 1.56 +0.05 32 0 332 0
30DEC26 860.00 C 0.00 0.00 0.00 1.44 0.00 32 0 13 0
30DEC26 870.00 C 3.09 3.09 3.09 1.33 -0.04 32 1 2 +1
30DEC26 880.00 C 2.97 2.97 2.97 1.22 -0.09 33 1 98 +1
30DEC26 890.00 C 2.64 2.84 2.64 1.11 -0.13 33 2 62 0
30DEC26 900.00 C 2.71 2.75 2.71 1.03 -0.14 33 4 439 +4
30DEC26 910.00 C 0.00 0.00 0.00 0.94 -0.17 33 0 861 0
30DEC26 920.00 C 0.00 0.00 0.00 0.87 -0.17 33 0 53 0
30DEC26 930.00 C 0.00 0.00 0.00 0.81 -0.17 33 0 104 0
30DEC26 940.00 C 0.00 0.00 0.00 0.75 -0.20 33 0 38 0
30DEC26 950.00 C 0.00 0.00 0.00 0.69 -0.22 33 0 76 0
30DEC26 960.00 C 0.00 0.00 0.00 0.63 -0.25 34 0 36 0
30DEC26 970.00 C 0.00 0.00 0.00 0.57 -0.28 34 0 94 0
30DEC26 980.00 C 0.00 0.00 0.00 0.54 -0.28 34 0 17 0
30DEC26 990.00 C 0.00 0.00 0.00 0.51 -0.28 34 0 43 0
30DEC26 1,000.00 C 0.00 0.00 0.00 0.47 -0.29 34 0 2,303 0
30MAR27 360.00 C 0.00 0.00 0.00 150.07 -9.35 35 0 4 0
30MAR27 370.00 C 0.00 0.00 0.00 141.67 -9.29 34 0 156 0
30MAR27 380.00 C 0.00 0.00 0.00 133.48 -9.21 33 0 183 0
30MAR27 390.00 C 0.00 0.00 0.00 125.51 -9.11 33 0 109 0
30MAR27 400.00 C 0.00 0.00 0.00 117.74 -9.20 32 0 646 0
30MAR27 410.00 C 0.00 0.00 0.00 110.70 -8.40 32 0 14 0
30MAR27 420.00 C 0.00 0.00 0.00 103.62 -8.21 31 0 1,965 0
30MAR27 430.00 C 0.00 0.00 0.00 93.83 -10.99 29 0 43 0
30MAR27 440.00 C 0.00 0.00 0.00 87.27 -7.69 29 0 91 0
30MAR27 450.00 C 0.00 0.00 0.00 81.19 -9.84 29 0 246 0
30MAR27 460.00 C 0.00 0.00 0.00 77.36 -7.59 30 0 11 0
30MAR27 470.00 C 0.00 0.00 0.00 69.54 -9.09 29 0 64 0
30MAR27 480.00 C 70.00 70.00 66.00 66.00 -7.02 29 2 416 +2
30MAR27 490.00 C 65.00 65.00 62.00 60.60 -6.86 29 7 284 +2
30MAR27 500.00 C 57.90 57.90 56.14 55.87 -6.12 29 420 1,120 +104
30MAR27 510.00 C 53.46 53.57 52.37 51.13 -6.08 29 396 497 +219
30MAR27 520.00 C 48.60 48.60 48.60 46.87 -5.55 29 5 238 0
30MAR27 530.00 C 46.00 46.68 46.00 43.20 -5.05 29 21 2,102 0
30MAR27 540.00 C 42.43 42.43 42.43 39.52 -5.12 28 28 166 -28
30MAR27 550.00 C 41.20 41.20 37.68 36.09 -4.94 28 6 462 0
30MAR27 560.00 C 36.51 36.51 34.83 33.13 -4.48 28 11 2,342 +7
30MAR27 570.00 C 32.30 32.30 31.81 30.18 -4.54 28 4 1,126 0
30MAR27 580.00 C 30.30 30.30 29.75 27.41 -4.42 28 204 779 +170
30MAR27 590.00 C 27.68 27.85 27.12 25.11 -3.88 28 1,006 1,402 +927
30MAR27 600.00 C 26.20 26.20 25.02 22.80 -3.95 28 1,012 3,296 +967
30MAR27 610.00 C 24.16 24.16 23.36 20.54 -3.96 28 5 1,812 0
30MAR27 620.00 C 22.03 22.03 21.60 18.80 -3.46 28 19 2,357 +16
30MAR27 630.00 C 21.00 21.00 20.00 17.06 -3.34 28 2 1,139 +2
30MAR27 640.00 C 18.96 18.96 18.50 15.31 -3.40 28 2 634 -1
30MAR27 650.00 C 0.00 0.00 0.00 13.90 -3.12 28 0 590 0
30MAR27 660.00 C 0.00 0.00 0.00 12.62 -2.76 28 0 125 0
30MAR27 670.00 C 15.30 15.30 14.94 11.34 -2.81 28 200 1,429 +50
30MAR27 680.00 C 14.28 14.28 13.90 10.14 -2.78 28 5 767 -1
30MAR27 690.00 C 0.00 0.00 0.00 9.23 -2.46 28 0 232 0
30MAR27 700.00 C 11.78 12.07 11.78 8.32 -2.25 28 3 1,698 +2
30MAR27 710.00 C 0.00 0.00 0.00 7.20 -2.51 27 0 59 0
30MAR27 720.00 C 0.00 0.00 0.00 6.65 -2.19 28 0 49 0
30MAR27 730.00 C 0.00 0.00 0.00 5.85 -1.89 27 0 4 0
30MAR27 740.00 C 0.00 0.00 0.00 5.24 -1.73 27 0 2,530 0
30MAR27 750.00 C 0.00 0.00 0.00 4.64 -1.76 27 0 97 0
30MAR27 760.00 C 0.00 0.00 0.00 4.16 -1.67 27 0 9 0
30MAR27 770.00 C 0.00 0.00 0.00 3.76 -1.50 27 0 129 0
30MAR27 780.00 C 0.00 0.00 0.00 3.46 -1.36 27 0 124 0
30MAR27 790.00 C 0.00 0.00 0.00 2.96 -1.35 27 0 42 0
30MAR27 800.00 C 7.00 7.00 7.00 2.64 -1.41 27 13 228 -13
30MAR27 810.00 C 0.00 0.00 0.00 2.39 -1.16 27 0 2 0
30MAR27 820.00 C 0.00 0.00 0.00 2.13 -1.05 27 0 5 0
30MAR27 830.00 C 0.00 0.00 0.00 1.88 -0.99 27 0 71 0
30MAR27 840.00 C 0.00 0.00 0.00 1.69 -0.94 27 0 45 0
30MAR27 850.00 C 0.00 0.00 0.00 1.56 -0.83 27 0 696 0
TOTAL CALL 75,622 1,206,532 +30,213
24APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 179 0 0 0
24APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
24APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
24APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 134 0 0 0
24APR26 410.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
24APR26 420.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
24APR26 430.00 P 0.01 0.01 0.01 0.01 0.00 91 190 251 +190
24APR26 440.00 P 0.00 0.00 0.00 0.02 +0.01 83 0 156 0
24APR26 450.00 P 0.00 0.00 0.00 0.05 +0.02 76 0 257 0
24APR26 460.00 P 0.00 0.00 0.00 0.11 +0.04 67 0 172 0
24APR26 470.00 P 0.24 0.35 0.22 0.31 +0.09 60 317 857 +193
24APR26 480.00 P 0.85 1.01 0.45 0.89 +0.29 53 867 2,303 +576
24APR26 490.00 P 1.60 3.17 1.60 2.53 +0.86 45 2,728 2,091 +328
24APR26 500.00 P 5.88 8.00 5.54 6.78 +2.68 37 864 2,505 +49
24APR26 510.00 P 13.76 15.00 12.50 16.14 +6.65 58 133 1,853 -68
24APR26 520.00 P 22.50 25.00 22.50 25.00 +8.01 53 73 1,042 0
24APR26 530.00 P 32.00 34.40 32.00 35.07 +8.55 73 14 95 -10
24APR26 540.00 P 0.00 0.00 0.00 45.19 +9.04 94 0 28 0
24APR26 550.00 P 0.00 0.00 0.00 54.95 +8.92 95 0 2 0
24APR26 560.00 P 0.00 0.00 0.00 64.92 +8.92 107 0 0 0
24APR26 570.00 P 0.00 0.00 0.00 74.91 +6.93 118 0 0 -1
24APR26 580.00 P 0.00 0.00 0.00 84.98 +6.70 139 0 0 0
24APR26 590.00 P 0.00 0.00 0.00 94.89 +6.31 140 0 0 0
24APR26 600.00 P 0.00 0.00 0.00 105.08 +6.20 173 0 0 0
24APR26 610.00 P 0.00 0.00 0.00 115.12 +5.94 189 0 0 0
24APR26 620.00 P 0.00 0.00 0.00 125.08 +5.73 198 0 0 0
24APR26 630.00 P 0.00 0.00 0.00 135.11 +5.78 213 0 0 0
24APR26 640.00 P 0.00 0.00 0.00 144.90 +5.56 197 0 0 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 79 0 195 0
29APR26 370.00 P 0.00 0.00 0.00 0.01 0.00 73 0 287 0
29APR26 380.00 P 0.00 0.00 0.00 0.01 0.00 67 0 1,320 0
29APR26 390.00 P 0.00 0.00 0.00 0.01 0.00 61 0 484 0
29APR26 400.00 P 0.00 0.00 0.00 0.01 0.00 55 0 1,337 0
29APR26 410.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 770 0
29APR26 420.00 P 0.10 0.10 0.10 0.02 -0.02 46 10 2,072 0
29APR26 430.00 P 0.17 0.17 0.17 0.04 -0.03 43 1 1,436 0
29APR26 440.00 P 0.40 0.41 0.28 0.10 -0.06 41 177 2,832 0
29APR26 450.00 P 0.66 0.66 0.49 0.26 -0.07 39 56 5,562 -7
29APR26 460.00 P 1.00 1.03 0.66 0.61 -0.06 37 383 9,219 +173
29APR26 470.00 P 1.64 1.86 1.36 1.32 +0.05 35 470 9,634 -53
29APR26 480.00 P 3.00 3.52 2.50 2.80 +0.41 33 1,847 25,671 +768
29APR26 490.00 P 5.10 6.43 5.00 5.50 +1.20 31 2,389 10,928 +237
29APR26 500.00 P 8.80 11.20 7.91 10.10 +2.72 29 5,097 16,200 -3,095
29APR26 510.00 P 16.90 17.80 15.50 17.33 +4.62 30 2,096 14,266 -873
29APR26 520.00 P 22.00 26.41 20.88 25.80 +5.55 31 132 8,222 +3
29APR26 530.00 P 30.00 35.93 30.00 35.47 +7.94 36 96 6,544 -15
29APR26 540.00 P 43.00 45.14 43.00 45.19 +8.07 40 620 5,887 -540
29APR26 550.00 P 55.00 55.00 54.00 55.00 +8.97 42 662 4,367 -614
29APR26 560.00 P 61.80 65.11 61.80 64.98 +7.08 48 105 2,876 0
29APR26 570.00 P 73.80 74.80 73.80 74.91 +6.86 51 57 2,392 -46
29APR26 580.00 P 83.00 84.61 83.00 84.98 +6.69 59 12 2,211 -11
29APR26 590.00 P 0.00 0.00 0.00 94.89 +6.31 61 3 2,473 -3
29APR26 600.00 P 101.81 104.65 101.81 105.08 +6.20 73 260 7,637 -75
29APR26 610.00 P 0.00 0.00 0.00 115.12 +5.94 80 0 599 0
29APR26 620.00 P 0.00 0.00 0.00 125.08 +5.73 84 0 135 -500
29APR26 630.00 P 134.76 134.76 134.76 135.11 +5.78 90 5 315 0
29APR26 640.00 P 0.00 0.00 0.00 144.90 +5.56 85 0 382 0
29APR26 650.00 P 0.00 0.00 0.00 154.80 +8.80 0 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 164.80 +8.80 0 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 174.80 +8.80 0 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 184.80 +8.80 0 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 194.80 +8.80 0 0 0 0
29APR26 700.00 P 203.26 203.80 203.26 204.80 +8.80 0 35 15 0
29APR26 710.00 P 0.00 0.00 0.00 214.80 +8.80 0 0 0 0
29APR26 720.00 P 0.00 0.00 0.00 224.80 +8.80 0 0 0 0
29APR26 730.00 P 0.00 0.00 0.00 234.80 +8.80 0 0 0 0
29APR26 740.00 P 0.00 0.00 0.00 244.80 +8.80 0 0 0 0
29APR26 750.00 P 0.00 0.00 0.00 254.80 +8.80 0 0 0 0
29APR26 760.00 P 0.00 0.00 0.00 264.80 +8.80 0 0 0 0
29APR26 770.00 P 0.00 0.00 0.00 274.80 +8.80 0 0 0 0
29APR26 780.00 P 0.00 0.00 0.00 284.80 +8.80 0 0 0 0
29APR26 790.00 P 0.00 0.00 0.00 294.80 +8.80 0 0 0 0
29APR26 800.00 P 0.00 0.00 0.00 304.80 +8.80 0 0 0 0
29APR26 810.00 P 0.00 0.00 0.00 314.80 +8.80 0 0 0 0
29APR26 820.00 P 0.00 0.00 0.00 324.80 +8.80 0 0 0 0
29APR26 830.00 P 0.00 0.00 0.00 334.80 +8.80 0 0 0 0
29APR26 840.00 P 0.00 0.00 0.00 344.80 +8.80 0 0 0 0
29APR26 850.00 P 0.00 0.00 0.00 354.80 +8.80 0 0 0 0
29APR26 860.00 P 0.00 0.00 0.00 364.80 +8.80 0 0 0 0
29APR26 870.00 P 0.00 0.00 0.00 374.80 +8.80 0 0 0 0
29APR26 880.00 P 0.00 0.00 0.00 384.80 +8.80 0 0 0 0
29APR26 890.00 P 0.00 0.00 0.00 394.80 +8.80 0 0 0 0
29APR26 900.00 P 0.00 0.00 0.00 404.80 +8.80 0 0 30 0
29APR26 910.00 P 0.00 0.00 0.00 414.80 +8.80 0 0 0 0
29APR26 920.00 P 0.00 0.00 0.00 424.80 +8.80 0 0 0 0
30APR26 380.00 P 0.00 0.00 0.00 0.01 - 62 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 0.01 -0.01 51 0 0 0
30APR26 410.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 0 0
30APR26 420.00 P 0.00 0.00 0.00 0.02 -0.06 42 0 0 0
30APR26 430.00 P 0.00 0.00 0.00 0.04 -0.11 39 0 0 0
30APR26 440.00 P 0.34 0.34 0.34 0.10 -0.20 37 8 18 +8
30APR26 450.00 P 0.53 0.53 0.53 0.26 -0.29 36 5 126 +5
30APR26 460.00 P 1.15 1.30 0.95 0.61 -0.33 34 162 162 +160
30APR26 470.00 P 2.10 2.25 1.57 1.46 -0.14 33 133 343 +120
30APR26 480.00 P 2.78 4.10 2.78 3.05 +0.25 32 257 487 +130
30APR26 490.00 P 5.17 7.02 5.17 6.02 +1.28 31 625 477 +149
30APR26 500.00 P 10.00 11.72 9.80 10.96 +3.24 30 353 1,881 +250
30APR26 510.00 P 16.64 17.80 15.99 18.75 +5.82 35 117 3,379 +16
30APR26 520.00 P 25.57 26.64 25.57 25.80 +5.55 29 52 1,219 0
30APR26 530.00 P 0.00 0.00 0.00 35.71 +8.18 36 0 16 0
30APR26 540.00 P 0.00 0.00 0.00 45.24 +8.12 38 0 51 0
30APR26 550.00 P 0.00 0.00 0.00 55.00 +8.56 40 0 0 0
30APR26 560.00 P 0.00 0.00 0.00 64.98 +7.08 45 0 0 0
30APR26 570.00 P 0.00 0.00 0.00 74.91 +6.86 48 0 0 0
30APR26 580.00 P 0.00 0.00 0.00 84.98 +6.69 55 0 0 0
30APR26 590.00 P 0.00 0.00 0.00 94.89 +6.31 57 0 0 0
30APR26 600.00 P 0.00 0.00 0.00 105.08 +6.20 68 0 0 0
30APR26 610.00 P 0.00 0.00 0.00 115.12 +5.94 74 0 0 0
30APR26 620.00 P 0.00 0.00 0.00 125.08 +5.73 78 0 0 0
30APR26 630.00 P 0.00 0.00 0.00 135.11 +5.78 83 0 0 0
30APR26 640.00 P 0.00 0.00 0.00 144.90 +5.56 79 0 0 0
28MAY26 360.00 P 0.00 0.00 0.00 0.04 -0.01 36 0 498 0
28MAY26 370.00 P 0.00 0.00 0.00 0.08 -0.02 35 0 89 0
28MAY26 380.00 P 0.55 0.57 0.50 0.15 -0.02 35 32 1,399 +32
28MAY26 390.00 P 0.74 0.74 0.68 0.27 -0.02 34 16 600 0
28MAY26 400.00 P 1.15 1.15 1.00 0.48 -0.02 34 37 1,262 +37
28MAY26 410.00 P 1.37 1.37 1.30 0.83 +0.01 33 5 751 +5
28MAY26 420.00 P 1.74 2.00 1.71 1.36 +0.06 33 615 3,055 +595
28MAY26 430.00 P 2.50 2.68 2.35 2.17 +0.17 33 85 2,582 +24
28MAY26 440.00 P 3.83 3.83 3.26 3.27 +0.28 32 381 4,899 +180
28MAY26 450.00 P 5.00 5.30 4.54 4.67 +0.45 31 374 14,561 +134
28MAY26 460.00 P 6.90 7.35 6.42 6.75 +0.88 30 854 14,141 +111
28MAY26 470.00 P 9.00 10.00 8.90 9.47 +1.33 30 2,410 8,170 +2,127
28MAY26 480.00 P 11.38 13.50 11.38 12.92 +1.87 29 1,688 12,492 +588
28MAY26 490.00 P 15.00 18.00 15.00 17.17 +2.52 29 1,076 12,044 +460
28MAY26 500.00 P 20.00 23.50 20.00 22.80 +3.78 29 2,929 10,763 +1,351
28MAY26 510.00 P 28.30 30.00 28.22 29.39 +5.22 29 311 11,029 +276
28MAY26 520.00 P 34.00 36.85 34.00 36.80 +5.61 30 89 6,910 -19
28MAY26 530.00 P 42.00 45.01 42.00 44.07 +5.97 28 111 5,745 +80
28MAY26 540.00 P 50.00 53.50 50.00 53.45 +7.65 31 151 5,051 -51
28MAY26 550.00 P 58.00 62.45 58.00 62.45 +7.85 32 102 4,753 +20
28MAY26 560.00 P 66.00 70.00 66.00 69.26 +5.96 0 30 4,922 +30
28MAY26 570.00 P 0.00 0.00 0.00 78.36 +5.86 0 5 1,518 +5
28MAY26 580.00 P 88.84 90.27 88.84 90.61 +5.81 34 40 723 +9
28MAY26 590.00 P 97.00 100.26 97.00 100.10 +10.77 34 50 950 +8
28MAY26 600.00 P 107.78 109.74 107.75 109.66 +9.07 32 62 719 +1
28MAY26 610.00 P 0.00 0.00 0.00 119.74 +8.83 36 0 2,596 0
28MAY26 620.00 P 129.00 129.50 129.00 129.46 +8.79 34 2 243 +2
28MAY26 630.00 P 139.37 139.38 139.37 139.42 +6.82 36 35 139 +31
28MAY26 640.00 P 0.00 0.00 0.00 149.30 +9.06 35 0 36 0
28MAY26 650.00 P 0.00 0.00 0.00 159.22 +9.13 34 0 38 0
28MAY26 660.00 P 0.00 0.00 0.00 169.21 +9.21 36 0 1,743 0
28MAY26 670.00 P 0.00 0.00 0.00 179.09 +9.21 0 0 11 0
28MAY26 680.00 P 0.00 0.00 0.00 189.04 +10.46 0 0 62 0
28MAY26 690.00 P 0.00 0.00 0.00 199.00 +9.25 0 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 208.96 +10.51 0 0 30 0
28MAY26 710.00 P 0.00 0.00 0.00 218.92 +9.28 0 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 228.89 +9.30 0 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 238.85 +9.30 0 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 248.82 +9.30 0 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 258.79 +9.31 0 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 268.76 +9.32 0 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 278.73 +9.32 0 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 288.70 +9.32 0 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 298.67 +9.32 0 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 308.65 +9.33 0 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 318.62 +9.33 0 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 328.60 +9.34 0 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 338.57 +9.34 0 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 348.55 +9.35 0 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 358.53 +9.35 0 0 0 0
28MAY26 860.00 P 0.00 0.00 0.00 368.50 +9.35 0 0 30 0
28MAY26 870.00 P 0.00 0.00 0.00 378.48 +9.35 0 0 60 0
28MAY26 880.00 P 0.00 0.00 0.00 388.46 +10.60 0 0 120 0
28MAY26 890.00 P 0.00 0.00 0.00 398.44 +9.36 0 0 100 0
28MAY26 900.00 P 0.00 0.00 0.00 408.42 +10.61 0 0 120 0
29JUN26 360.00 P 0.84 0.84 0.78 0.10 -0.04 29 20 1,971 +20
29JUN26 370.00 P 1.12 1.12 1.12 0.19 -0.06 28 2 229 +2
29JUN26 380.00 P 0.00 0.00 0.00 0.35 -0.08 28 0 4,150 0
29JUN26 390.00 P 1.61 1.61 1.61 0.63 -0.09 28 2 859 +2
29JUN26 400.00 P 2.10 2.30 2.10 1.06 -0.09 28 515 2,304 +515
29JUN26 410.00 P 2.80 2.80 2.80 1.72 -0.05 28 40 1,943 0
29JUN26 420.00 P 3.77 3.80 3.53 2.67 +0.03 28 33 2,132 +12
29JUN26 430.00 P 4.88 5.00 4.50 4.00 +0.18 28 71 3,553 +8
29JUN26 440.00 P 6.42 6.50 6.08 5.78 +0.43 28 80 4,069 +23
29JUN26 450.00 P 8.80 8.80 8.00 8.09 +0.96 28 259 7,216 +76
29JUN26 460.00 P 10.67 11.20 10.40 10.75 +1.45 28 196 11,887 -28
29JUN26 470.00 P 13.80 14.50 13.56 13.95 +1.80 28 226 5,872 +62
29JUN26 480.00 P 17.80 18.40 17.45 17.81 +2.25 28 236 9,218 +53
29JUN26 490.00 P 22.88 23.00 22.19 22.43 +2.86 27 524 16,968 +138
29JUN26 500.00 P 24.00 28.60 23.88 28.05 +3.88 28 374 22,250 +220
29JUN26 510.00 P 34.00 34.73 33.80 33.71 +3.94 27 441 17,239 +170
29JUN26 520.00 P 39.50 40.50 39.50 40.56 +4.09 27 2 13,691 0
29JUN26 530.00 P 46.00 49.00 46.00 49.00 +5.12 29 21 5,046 0
29JUN26 540.00 P 54.00 56.10 54.00 56.89 +5.71 29 39 7,864 -1
29JUN26 550.00 P 62.00 65.29 62.00 63.27 +4.12 26 644 8,868 -397
29JUN26 560.00 P 70.00 74.00 70.00 71.62 +6.22 25 236 14,562 -65
29JUN26 570.00 P 0.00 0.00 0.00 82.73 +6.78 30 0 4,943 0
29JUN26 580.00 P 92.03 92.03 92.03 91.90 +7.04 30 60 9,768 0
29JUN26 590.00 P 100.02 100.22 100.02 100.74 +6.86 29 60 3,466 +21
29JUN26 600.00 P 0.00 0.00 0.00 110.17 +7.74 28 0 5,692 0
29JUN26 610.00 P 0.00 0.00 0.00 119.74 +8.83 27 0 2,049 0
29JUN26 620.00 P 128.17 129.79 128.17 133.50 +12.63 43 90 7,078 +90
29JUN26 630.00 P 0.00 0.00 0.00 139.60 +7.00 30 0 3,457 0
29JUN26 640.00 P 0.00 0.00 0.00 149.44 +9.20 30 0 3,308 0
29JUN26 650.00 P 0.00 0.00 0.00 159.29 +9.20 29 0 1,733 0
29JUN26 660.00 P 0.00 0.00 0.00 169.21 +9.21 28 0 6,053 0
29JUN26 670.00 P 0.00 0.00 0.00 179.13 +9.19 0 0 331 0
29JUN26 680.00 P 0.00 0.00 0.00 189.06 +9.22 0 0 306 0
29JUN26 690.00 P 0.00 0.00 0.00 199.01 +9.24 0 0 118 0
29JUN26 700.00 P 0.00 0.00 0.00 208.97 +9.26 0 0 1,038 0
29JUN26 710.00 P 0.00 0.00 0.00 218.92 +9.27 0 0 201 0
29JUN26 720.00 P 0.00 0.00 0.00 228.90 +9.30 0 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 238.85 +9.30 0 0 1,000 0
29JUN26 740.00 P 0.00 0.00 0.00 248.82 +9.30 0 0 1,541 0
29JUN26 750.00 P 0.00 0.00 0.00 258.79 +9.31 0 0 39 0
29JUN26 760.00 P 0.00 0.00 0.00 268.76 +9.31 0 0 215 0
29JUN26 770.00 P 0.00 0.00 0.00 278.73 +9.32 0 0 111 0
29JUN26 780.00 P 0.00 0.00 0.00 288.70 +9.32 0 0 152 0
29JUN26 790.00 P 0.00 0.00 0.00 298.67 +9.32 0 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 308.65 +9.33 0 0 3 0
29JUN26 810.00 P 0.00 0.00 0.00 318.62 +9.33 0 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 328.60 +9.34 0 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 338.57 +9.34 0 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 348.55 +9.35 0 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 358.53 +9.35 0 0 0 0
29JUN26 860.00 P 0.00 0.00 0.00 368.50 +9.35 0 0 0 0
29JUN26 870.00 P 0.00 0.00 0.00 378.48 +9.35 0 0 0 0
29JUN26 880.00 P 0.00 0.00 0.00 388.46 +9.36 0 0 0 0
29JUN26 890.00 P 0.00 0.00 0.00 398.44 +9.36 0 0 0 0
29JUN26 900.00 P 0.00 0.00 0.00 408.42 +9.37 0 0 0 0
29JUN26 910.00 P 0.00 0.00 0.00 418.40 +9.37 0 0 0 0
29JUN26 920.00 P 0.00 0.00 0.00 428.38 +9.38 0 0 0 0
30JUL26 360.00 P 1.59 1.59 1.59 0.42 +0.09 29 3 735 +3
30JUL26 370.00 P 0.00 0.00 0.00 0.67 +0.12 28 0 78 0
30JUL26 380.00 P 0.00 0.00 0.00 1.09 +0.23 28 6,000 6,891 +6,000
30JUL26 390.00 P 0.00 0.00 0.00 1.66 +0.29 28 0 319 0
30JUL26 400.00 P 3.55 3.55 3.47 2.44 +0.37 28 107 710 +107
30JUL26 410.00 P 4.62 4.62 4.38 3.46 +0.45 28 51 573 +21
30JUL26 420.00 P 4.25 5.70 4.25 4.89 +0.65 28 27 813 +25
30JUL26 430.00 P 7.39 7.52 7.03 6.71 +0.92 28 126 6,104 +46
30JUL26 440.00 P 9.02 9.06 8.85 8.81 +1.05 28 205 985 +76
30JUL26 450.00 P 11.30 11.41 11.29 11.21 +0.96 28 160 1,374 +90
30JUL26 460.00 P 14.59 14.59 14.00 14.10 +1.27 27 304 1,545 +257
30JUL26 470.00 P 17.82 18.30 17.19 17.58 +1.88 27 405 1,579 +192
30JUL26 480.00 P 20.50 22.41 20.50 21.73 +2.36 27 779 3,155 +206
30JUL26 490.00 P 27.00 27.20 25.69 26.55 +2.87 27 2,097 4,383 +1,418
30JUL26 500.00 P 30.00 32.08 30.00 32.03 +3.53 27 328 2,077 +260
30JUL26 510.00 P 35.00 38.08 35.00 38.14 +4.09 27 11 545 +10
30JUL26 520.00 P 44.00 45.00 44.00 44.46 +4.48 27 12 399 +12
30JUL26 530.00 P 0.00 0.00 0.00 52.43 +5.55 28 1 273 0
30JUL26 540.00 P 0.00 0.00 0.00 60.16 +6.21 28 0 41 0
30JUL26 550.00 P 67.00 67.00 67.00 68.10 +5.88 29 5 65 +5
30JUL26 560.00 P 0.00 0.00 0.00 74.14 +4.02 26 0 70 0
30JUL26 570.00 P 84.90 84.90 84.90 84.72 +6.41 29 9 55 +9
30JUL26 580.00 P 0.00 0.00 0.00 93.13 +6.83 28 0 113 0
30JUL26 590.00 P 102.50 102.50 102.50 102.09 +6.56 28 1 247 +1
30JUL26 600.00 P 110.40 112.50 110.35 110.17 +5.67 24 363 1,134 +363
30JUL26 610.00 P 0.00 0.00 0.00 120.49 +7.52 27 0 179 0
30JUL26 620.00 P 0.00 0.00 0.00 133.50 +11.33 37 0 210 0
30JUL26 630.00 P 0.00 0.00 0.00 139.60 +7.00 26 0 360 0
30JUL26 640.00 P 0.00 0.00 0.00 149.44 +8.42 26 0 180 0
30JUL26 650.00 P 0.00 0.00 0.00 159.50 +8.87 28 0 150 0
30JUL26 660.00 P 0.00 0.00 0.00 169.35 +9.03 28 0 150 0
30JUL26 670.00 P 0.00 0.00 0.00 179.22 +9.10 27 0 150 0
30JUL26 680.00 P 0.00 0.00 0.00 189.13 +9.16 26 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 199.06 +9.21 0 0 180 0
30JUL26 700.00 P 0.00 0.00 0.00 209.00 +9.25 0 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 218.95 +9.28 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 228.90 +9.30 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 238.86 +9.31 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 248.83 +9.31 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 258.79 +9.29 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 268.76 +9.31 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 278.73 +9.32 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 288.70 +9.32 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 298.67 +9.32 0 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 308.65 +9.33 0 0 0 0
29SEP26 360.00 P 3.00 3.05 2.99 2.72 +0.82 32 153 776 +153
29SEP26 370.00 P 0.00 0.00 0.00 3.64 +1.07 32 0 190 0
29SEP26 380.00 P 0.00 0.00 0.00 4.37 +0.95 31 0 544 0
29SEP26 390.00 P 0.00 0.00 0.00 5.62 +1.10 31 0 684 0
29SEP26 400.00 P 7.00 7.00 6.50 6.98 +1.09 31 51 2,735 +51
29SEP26 410.00 P 8.29 8.29 7.91 8.68 +1.28 30 133 1,365 +133
29SEP26 420.00 P 9.90 9.91 9.68 10.60 +1.35 30 65 1,856 -24
29SEP26 430.00 P 12.20 12.20 11.61 12.84 +1.64 30 150 2,458 +45
29SEP26 440.00 P 14.35 14.41 14.04 15.43 +2.06 29 495 4,845 +457
29SEP26 450.00 P 17.53 17.53 16.94 18.29 +2.24 29 209 7,453 +113
29SEP26 460.00 P 21.20 21.20 20.25 21.65 +2.64 29 309 2,965 +101
29SEP26 470.00 P 24.56 24.56 23.61 25.20 +2.75 28 388 6,575 +348
29SEP26 480.00 P 28.80 28.80 27.91 29.38 +3.23 28 147 6,619 +147
29SEP26 490.00 P 34.16 34.16 33.39 33.70 +3.15 27 122 4,344 +122
29SEP26 500.00 P 37.00 39.00 37.00 39.00 +3.70 27 165 13,397 +83
29SEP26 510.00 P 43.00 44.71 43.00 44.90 +4.20 27 4 6,479 0
29SEP26 520.00 P 50.22 51.40 50.22 51.22 +4.43 27 35 8,238 +35
29SEP26 530.00 P 57.60 57.60 57.60 57.99 +1.93 27 1 3,535 +1
29SEP26 540.00 P 64.00 64.50 64.00 65.34 +5.66 28 3 5,954 +1
29SEP26 550.00 P 72.20 72.90 72.20 70.87 +3.99 26 3 9,223 +1
29SEP26 560.00 P 0.00 0.00 0.00 80.86 +4.35 28 0 7,143 0
29SEP26 570.00 P 0.00 0.00 0.00 88.75 +4.22 28 0 1,702 0
29SEP26 580.00 P 0.00 0.00 0.00 97.43 +4.72 29 0 4,970 0
29SEP26 590.00 P 105.00 105.00 105.00 103.21 +5.22 25 1 1,372 +1
29SEP26 600.00 P 109.71 113.91 109.71 111.14 +4.72 23 2 17,330 +1
29SEP26 610.00 P 0.00 0.00 0.00 122.61 +7.72 27 0 2,698 0
29SEP26 620.00 P 0.00 0.00 0.00 133.50 +10.00 30 0 2,376 0
29SEP26 630.00 P 0.00 0.00 0.00 141.53 +8.93 28 0 2,281 0
29SEP26 640.00 P 0.00 0.00 0.00 151.41 +10.19 29 0 1,133 0
29SEP26 650.00 P 0.00 0.00 0.00 160.46 +9.83 28 0 15,617 0
29SEP26 660.00 P 0.00 0.00 0.00 169.82 +9.50 27 0 7,968 0
29SEP26 670.00 P 0.00 0.00 0.00 179.22 +9.10 24 0 1,056 0
29SEP26 680.00 P 0.00 0.00 0.00 189.13 +9.16 22 0 365 0
29SEP26 690.00 P 0.00 0.00 0.00 199.06 +9.21 0 0 89 0
29SEP26 700.00 P 206.03 206.03 206.03 209.00 +6.56 0 30 201 0
29SEP26 710.00 P 0.00 0.00 0.00 218.95 +6.82 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 228.96 +9.20 0 0 60 0
29SEP26 730.00 P 0.00 0.00 0.00 238.91 +9.24 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 248.83 +9.25 0 0 60 0
29SEP26 750.00 P 0.00 0.00 0.00 258.79 +9.29 0 0 227 0
29SEP26 760.00 P 0.00 0.00 0.00 268.77 +9.29 0 0 1 0
29SEP26 770.00 P 0.00 0.00 0.00 278.74 +9.33 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 288.70 +9.32 0 0 60 0
29SEP26 790.00 P 0.00 0.00 0.00 298.67 +9.32 0 0 10 0
29SEP26 800.00 P 0.00 0.00 0.00 308.65 +9.33 0 0 118 0
29SEP26 810.00 P 0.00 0.00 0.00 318.62 +9.33 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 328.60 +9.34 0 0 64 0
29SEP26 830.00 P 0.00 0.00 0.00 338.57 +9.34 0 0 100 0
29SEP26 840.00 P 0.00 0.00 0.00 348.55 +9.35 0 0 59 0
29SEP26 850.00 P 0.00 0.00 0.00 358.53 +9.35 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 368.50 +9.35 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 378.48 +9.35 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 388.46 +9.36 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 398.44 +9.36 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 408.42 +9.37 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 418.40 +9.37 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 428.38 +9.38 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 438.36 +9.40 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 448.34 +9.40 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 458.32 +9.41 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 468.30 +9.41 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 478.28 +9.41 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 488.32 +9.47 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 498.31 +9.40 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 508.30 +9.40 0 0 0 0
30DEC26 360.00 P 6.00 6.10 5.72 5.12 -0.54 30 34 428 +34
30DEC26 370.00 P 0.00 0.00 0.00 6.29 -0.52 30 0 382 0
30DEC26 380.00 P 0.00 0.00 0.00 7.91 -0.24 30 0 650 0
30DEC26 390.00 P 9.70 9.70 9.64 9.34 -0.20 29 2 473 +2
30DEC26 400.00 P 11.30 11.30 11.30 11.21 -0.07 29 10 4,031 +10
30DEC26 410.00 P 0.00 0.00 0.00 13.30 -0.02 29 1 1,080 +1
30DEC26 420.00 P 15.50 15.65 15.02 15.67 +0.08 29 40 2,017 +30
30DEC26 430.00 P 18.58 18.58 17.90 18.50 +0.47 29 457 1,957 +245
30DEC26 440.00 P 20.96 21.04 20.35 21.51 +0.60 28 249 1,738 +105
30DEC26 450.00 P 23.89 24.20 23.51 24.92 +1.10 28 296 2,471 +146
30DEC26 460.00 P 28.00 28.13 27.68 28.62 +1.29 28 199 4,432 +155
30DEC26 470.00 P 31.87 31.87 31.72 32.59 +1.69 28 201 3,230 +82
30DEC26 480.00 P 36.30 36.40 35.60 37.04 +2.16 28 80 6,151 +40
30DEC26 490.00 P 41.75 41.75 40.46 41.55 +2.37 27 381 4,603 +329
30DEC26 500.00 P 43.50 46.98 43.50 46.76 +3.14 27 158 13,502 +152
30DEC26 510.00 P 52.01 52.01 52.01 52.41 +3.74 27 30 5,008 0
30DEC26 520.00 P 58.15 58.15 58.15 58.55 +4.16 27 30 3,377 +30
30DEC26 530.00 P 64.44 65.33 63.22 65.20 +4.76 27 308 2,483 +308
30DEC26 540.00 P 71.50 72.00 71.50 75.64 +8.62 30 93 2,047 +40
30DEC26 550.00 P 0.00 0.00 0.00 81.00 +5.66 29 0 5,902 0
30DEC26 560.00 P 86.00 86.00 86.00 88.54 +8.46 29 2 4,910 0
30DEC26 570.00 P 93.00 93.00 93.00 94.60 +5.82 28 1 4,420 0
30DEC26 580.00 P 0.00 0.00 0.00 100.84 +6.41 27 0 6,452 0
30DEC26 590.00 P 0.00 0.00 0.00 108.64 +6.54 26 0 3,845 0
30DEC26 600.00 P 117.00 120.52 117.00 120.18 +7.44 29 4 23,957 0
30DEC26 610.00 P 0.00 0.00 0.00 124.96 +7.19 26 0 4,716 0
30DEC26 620.00 P 0.00 0.00 0.00 135.72 +6.97 28 0 2,649 0
30DEC26 630.00 P 0.00 0.00 0.00 141.86 +7.56 25 0 2,191 0
30DEC26 640.00 P 0.00 0.00 0.00 152.05 +9.02 26 0 1,818 0
30DEC26 650.00 P 162.00 162.55 162.00 160.81 +9.24 25 61 1,991 +61
30DEC26 660.00 P 170.23 171.21 167.00 169.82 +9.17 23 451 6,220 +91
30DEC26 670.00 P 180.80 182.00 180.80 180.27 +9.80 26 31 62 +29
30DEC26 680.00 P 0.00 0.00 0.00 189.50 +9.53 24 0 115 0
30DEC26 690.00 P 0.00 0.00 0.00 199.06 +9.21 0 0 1 0
30DEC26 700.00 P 206.61 209.49 206.61 209.00 +6.56 0 60 11,315 0
30DEC26 710.00 P 0.00 0.00 0.00 219.58 +7.45 27 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 229.24 +9.02 26 0 27 0
30DEC26 730.00 P 0.00 0.00 0.00 239.10 +9.08 25 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 248.99 +9.15 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 258.90 +9.20 0 0 108 0
30DEC26 760.00 P 0.00 0.00 0.00 268.84 +9.27 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 278.76 +9.24 0 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 288.72 +9.27 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 298.68 +9.29 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 308.65 +9.32 0 0 129 0
30DEC26 810.00 P 0.00 0.00 0.00 318.62 +9.33 0 0 60 0
30DEC26 820.00 P 0.00 0.00 0.00 328.60 +9.34 0 0 20 0
30DEC26 830.00 P 0.00 0.00 0.00 338.57 +9.34 0 0 1 0
30DEC26 840.00 P 0.00 0.00 0.00 348.55 +9.35 0 0 1 0
30DEC26 850.00 P 0.00 0.00 0.00 358.53 +9.35 0 0 48 0
30DEC26 860.00 P 0.00 0.00 0.00 368.50 +9.35 0 0 1 0
30DEC26 870.00 P 0.00 0.00 0.00 378.48 +9.35 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 388.46 +9.36 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 398.44 +9.36 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 408.42 +9.37 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 418.40 +9.37 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 428.38 +9.38 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 438.36 +9.40 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 448.34 +9.40 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 458.32 +9.41 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 468.30 +9.41 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 478.28 +9.41 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 488.32 +9.47 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 498.31 +9.38 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 508.30 +9.40 0 0 0 0
30MAR27 360.00 P 8.80 8.80 8.80 8.31 -0.14 30 2 292 +2
30MAR27 370.00 P 10.10 10.10 10.10 9.91 +0.20 30 1 2,136 0
30MAR27 380.00 P 11.65 11.83 11.65 11.66 +0.18 30 19 1,487 +17
30MAR27 390.00 P 13.24 13.24 13.24 14.48 +1.21 30 101 703 +101
30MAR27 400.00 P 13.48 15.50 13.48 15.97 +0.45 29 426 2,237 +221
30MAR27 410.00 P 17.75 17.93 17.47 18.32 +0.49 29 148 603 -57
30MAR27 420.00 P 19.95 21.00 19.95 21.21 +0.85 29 9 956 0
30MAR27 430.00 P 23.00 23.18 22.91 24.17 +0.89 29 47 902 +45
30MAR27 440.00 P 26.23 26.48 25.80 27.39 +1.16 29 245 3,203 +136
30MAR27 450.00 P 30.20 30.20 29.30 31.03 +1.41 28 212 2,561 -98
30MAR27 460.00 P 33.90 34.00 33.00 34.71 +1.48 28 404 1,301 +200
30MAR27 470.00 P 37.26 37.26 37.26 38.90 +2.02 28 1 642 0
30MAR27 480.00 P 41.09 42.05 41.09 43.30 +2.13 28 102 1,542 +1
30MAR27 490.00 P 47.00 47.00 46.46 47.77 +2.24 27 213 2,022 +145
30MAR27 500.00 P 50.00 52.52 50.00 52.91 +2.88 27 505 2,358 +256
30MAR27 510.00 P 57.90 57.90 57.90 58.08 +2.96 27 25 1,753 0
30MAR27 520.00 P 62.00 64.00 62.00 63.81 +3.57 27 3 1,659 +2
30MAR27 530.00 P 66.01 70.00 66.01 70.37 +4.36 27 27 344 +25
30MAR27 540.00 P 0.00 0.00 0.00 76.17 +3.85 27 0 291 0
30MAR27 550.00 P 0.00 0.00 0.00 84.24 +4.97 27 0 846 0
30MAR27 560.00 P 0.00 0.00 0.00 89.60 +4.53 26 0 520 0
30MAR27 570.00 P 0.00 0.00 0.00 96.56 +4.53 26 0 515 0
30MAR27 580.00 P 0.00 0.00 0.00 103.77 +4.73 26 1 616 +1
30MAR27 590.00 P 0.00 0.00 0.00 111.35 +5.17 25 0 225 0
30MAR27 600.00 P 0.00 0.00 0.00 120.18 +6.38 26 0 959 0
30MAR27 610.00 P 0.00 0.00 0.00 126.85 +5.39 25 0 514 0
30MAR27 620.00 P 0.00 0.00 0.00 135.72 +6.51 25 0 204 0
30MAR27 630.00 P 0.00 0.00 0.00 147.04 +6.67 27 0 233 0
30MAR27 640.00 P 0.00 0.00 0.00 155.70 +6.92 27 0 11 0
30MAR27 650.00 P 0.00 0.00 0.00 164.40 +8.22 27 0 130 0
30MAR27 660.00 P 0.00 0.00 0.00 173.52 +7.52 27 0 2 0
30MAR27 670.00 P 0.00 0.00 0.00 182.95 +8.18 27 0 200 0
30MAR27 680.00 P 0.00 0.00 0.00 190.83 +7.09 25 0 104 0
30MAR27 690.00 P 0.00 0.00 0.00 200.18 +7.48 25 0 0 0
30MAR27 700.00 P 207.67 207.67 207.67 209.71 +7.27 25 30 37 +30
30MAR27 710.00 P 0.00 0.00 0.00 219.58 +7.45 25 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 229.94 +9.08 27 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 239.37 +8.89 26 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 249.19 +9.00 25 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 259.05 +9.35 25 0 1 0
30MAR27 760.00 P 0.00 0.00 0.00 268.94 +9.15 24 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 278.85 +9.21 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 288.78 +9.25 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 298.72 +9.28 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 308.68 +8.37 0 0 2 0
30MAR27 810.00 P 0.00 0.00 0.00 318.64 +9.33 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 328.61 +9.35 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 338.58 +9.35 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 348.56 +9.36 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 358.53 +9.35 0 0 1 0
TOTAL PUT 56,232 881,764 +18,188
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TIC - TECHTRONIC IND CLOSING PRICE HK$ 111.40
29APR26 67.50 C 0.00 0.00 0.00 43.93 -4.20 126 0 0 0
29APR26 70.00 C 0.00 0.00 0.00 41.43 -4.20 114 0 0 0
29APR26 72.50 C 0.00 0.00 0.00 38.93 -4.20 103 0 0 0
29APR26 75.00 C 0.00 0.00 0.00 36.43 -4.20 90 0 0 0
29APR26 77.50 C 0.00 0.00 0.00 33.93 -4.21 0 0 0 0
29APR26 80.00 C 0.00 0.00 0.00 31.43 -4.21 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 28.93 -4.21 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 26.43 -4.21 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 23.93 -4.21 0 0 15 0
29APR26 90.00 C 0.00 0.00 0.00 21.43 -4.21 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 18.94 -4.20 50 0 28 0
29APR26 95.00 C 0.00 0.00 0.00 16.44 -4.20 43 0 51 0
29APR26 97.50 C 0.00 0.00 0.00 13.94 -4.20 35 2 105 0
29APR26 100.00 C 0.00 0.00 0.00 11.44 -4.21 27 0 71 0
29APR26 102.50 C 0.00 0.00 0.00 8.97 -4.18 31 0 15 0
29APR26 105.00 C 0.00 0.00 0.00 6.57 -4.10 31 0 38 0
29APR26 107.50 C 0.00 0.00 0.00 4.41 -3.83 31 0 169 0
29APR26 110.00 C 3.04 3.04 3.04 2.57 -3.39 31 3 141 0
29APR26 112.50 C 1.55 1.59 1.23 1.28 -2.78 30 40 189 -14
29APR26 115.00 C 1.64 1.64 0.52 0.55 -1.86 31 16 980 -1
29APR26 117.50 C 0.19 0.19 0.19 0.20 -1.04 31 11 209 -11
29APR26 120.00 C 0.11 0.11 0.09 0.06 -0.49 31 26 253 -26
29APR26 122.50 C 0.00 0.00 0.00 0.02 -0.20 32 0 133 0
29APR26 125.00 C 0.00 0.00 0.00 0.01 -0.07 35 0 169 0
29APR26 127.50 C 0.00 0.00 0.00 0.01 -0.02 40 0 146 0
29APR26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 220 0
29APR26 132.50 C 0.00 0.00 0.00 0.01 0.00 50 0 94 0
29APR26 135.00 C 0.00 0.00 0.00 0.01 0.00 55 0 109 0
29APR26 137.50 C 0.00 0.00 0.00 0.01 0.00 60 0 2,721 0
29APR26 140.00 C 0.00 0.00 0.00 0.01 0.00 65 0 60 0
29APR26 142.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,339 0
29APR26 145.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29APR26 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 529 0
29APR26 150.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 31.51 -4.20 39 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 29.01 -4.21 0 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 26.52 -4.14 36 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 23.93 -4.34 0 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 21.47 -4.26 0 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 19.06 -4.18 31 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 16.61 -4.15 31 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 14.23 -4.08 31 2 2 +2
28MAY26 100.00 C 0.00 0.00 0.00 11.94 -3.96 31 0 0 0
28MAY26 102.50 C 0.00 0.00 0.00 9.80 -3.78 31 0 29 0
28MAY26 105.00 C 0.00 0.00 0.00 7.86 -3.51 31 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 6.13 -3.19 31 0 88 0
28MAY26 110.00 C 0.00 0.00 0.00 4.62 -2.85 30 0 38 0
28MAY26 112.50 C 0.00 0.00 0.00 3.38 -2.57 30 0 3 0
28MAY26 115.00 C 4.00 4.00 3.35 2.44 -2.04 30 41 122 +1
28MAY26 117.50 C 2.22 2.22 1.57 1.72 -1.62 30 33 100 +6
28MAY26 120.00 C 1.22 1.22 1.06 1.19 -1.21 30 14 753 +14
28MAY26 122.50 C 1.13 1.13 0.70 0.80 -0.92 31 13 74 +9
28MAY26 125.00 C 0.00 0.00 0.00 0.53 -0.68 31 0 243 0
28MAY26 127.50 C 0.00 0.00 0.00 0.34 -0.49 31 0 604 0
28MAY26 130.00 C 0.00 0.00 0.00 0.21 -0.35 31 0 110 0
28MAY26 132.50 C 0.00 0.00 0.00 0.14 -0.23 31 0 113 0
28MAY26 135.00 C 0.14 0.14 0.14 0.09 -0.15 31 5 90 -5
28MAY26 137.50 C 0.00 0.00 0.00 0.05 -0.10 31 0 31 0
28MAY26 140.00 C 0.00 0.00 0.00 0.03 -0.07 31 0 565 0
28MAY26 142.50 C 0.00 0.00 0.00 0.02 -0.04 32 0 7 0
28MAY26 145.00 C 0.00 0.00 0.00 0.01 -0.03 31 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 85 0
28MAY26 150.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 48.98 -4.21 0 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 46.49 -4.20 54 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 43.99 -4.20 0 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 41.49 -4.21 0 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 39.00 -4.20 44 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 36.50 -4.21 0 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 34.00 -4.21 0 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 31.51 -4.20 34 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 29.01 -4.21 0 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 26.52 -4.20 30 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 24.06 -4.21 33 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 21.60 -4.15 31 0 13 0
29JUN26 92.50 C 0.00 0.00 0.00 19.20 -4.04 31 0 18 0
29JUN26 95.00 C 0.00 0.00 0.00 16.88 -3.91 31 0 19 0
29JUN26 97.50 C 0.00 0.00 0.00 14.68 -3.84 31 0 13 0
29JUN26 100.00 C 0.00 0.00 0.00 12.63 -3.64 31 0 1 0
29JUN26 102.50 C 0.00 0.00 0.00 10.75 -3.39 31 0 17 0
29JUN26 105.00 C 0.00 0.00 0.00 9.06 -3.12 31 0 16 0
29JUN26 107.50 C 0.00 0.00 0.00 7.58 -2.81 31 0 90 0
29JUN26 110.00 C 6.05 6.05 6.05 6.20 -2.58 31 20 99 0
29JUN26 112.50 C 0.00 0.00 0.00 5.03 -2.47 31 0 60 0
29JUN26 115.00 C 4.10 4.10 4.10 4.01 -2.17 30 14 148 +14
29JUN26 117.50 C 0.00 0.00 0.00 3.18 -1.85 30 0 96 0
29JUN26 120.00 C 3.30 3.30 2.48 2.51 -1.55 31 25 82 +5
29JUN26 122.50 C 2.57 2.57 2.57 1.95 -1.32 31 15 197 +15
29JUN26 125.00 C 2.00 2.00 2.00 1.52 -0.98 31 15 253 +15
29JUN26 127.50 C 0.00 0.00 0.00 1.16 -0.88 31 0 83 0
29JUN26 130.00 C 0.00 0.00 0.00 0.87 -0.66 31 0 129 0
29JUN26 132.50 C 0.00 0.00 0.00 0.67 -0.54 31 0 534 0
29JUN26 135.00 C 0.00 0.00 0.00 0.51 -0.43 31 0 233 0
29JUN26 137.50 C 0.00 0.00 0.00 0.37 -0.33 31 0 2 0
29JUN26 140.00 C 0.00 0.00 0.00 0.28 -0.25 31 0 0 0
29JUN26 142.50 C 0.00 0.00 0.00 0.20 -0.19 31 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 0.14 -0.15 31 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 0.10 -0.12 31 0 20 0
29JUN26 150.00 C 0.00 0.00 0.00 0.08 -0.08 32 0 10 0
30JUL26 80.00 C 0.00 0.00 0.00 31.51 -4.20 31 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 29.04 -4.18 33 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.65 -4.09 35 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 24.27 -4.00 34 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 22.00 -3.85 34 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 19.59 -4.11 32 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 17.48 -3.70 32 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 15.49 -3.56 32 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 13.64 -3.35 32 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 11.94 -3.15 32 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.41 -2.91 32 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 9.04 -2.63 32 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 7.73 -2.44 32 0 20 0
30JUL26 112.50 C 0.00 0.00 0.00 6.56 -2.48 32 0 15 0
30JUL26 115.00 C 0.00 0.00 0.00 5.53 -2.20 32 0 9 0
30JUL26 117.50 C 0.00 0.00 0.00 4.62 -2.01 32 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 3.84 -1.78 31 0 0 0
30JUL26 122.50 C 3.15 3.15 3.15 3.18 -1.56 31 1 16 0
30JUL26 125.00 C 0.00 0.00 0.00 2.61 -1.36 31 0 15 0
30JUL26 127.50 C 0.00 0.00 0.00 2.15 -1.16 31 0 44 0
30JUL26 130.00 C 0.00 0.00 0.00 1.74 -1.02 31 0 73 0
30JUL26 132.50 C 0.00 0.00 0.00 1.47 -0.80 32 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 1.17 -0.70 32 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 0.95 -0.55 32 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.98 -4.21 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.49 -4.20 39 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.99 -4.20 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.50 -4.20 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.00 -4.20 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.53 -4.28 33 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.13 -4.11 34 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.81 -4.11 35 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 29.52 -3.73 35 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.33 -3.72 34 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.14 -3.59 34 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 23.12 -3.89 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 21.11 -3.70 33 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 19.27 -3.60 33 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 17.53 -3.15 33 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 15.88 -3.12 33 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 14.36 -2.98 33 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 12.90 -2.82 33 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 11.26 -3.00 32 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 10.02 -2.83 32 0 71 0
29SEP26 112.50 C 0.00 0.00 0.00 8.97 -2.28 32 0 20 0
29SEP26 115.00 C 0.00 0.00 0.00 7.93 -2.12 33 0 150 0
29SEP26 117.50 C 0.00 0.00 0.00 7.07 -1.94 33 0 115 0
29SEP26 120.00 C 0.00 0.00 0.00 6.21 -1.79 33 0 3 0
29SEP26 122.50 C 0.00 0.00 0.00 5.50 -1.64 33 0 160 0
29SEP26 125.00 C 0.00 0.00 0.00 4.81 -1.48 33 0 100 0
29SEP26 127.50 C 0.00 0.00 0.00 4.22 -1.38 33 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 3.69 -1.23 33 0 2 0
29SEP26 132.50 C 0.00 0.00 0.00 3.30 -1.04 33 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 2.89 -0.92 33 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 2.51 -0.93 33 0 20 0
29SEP26 140.00 C 0.00 0.00 0.00 2.17 -0.78 33 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 1.88 -0.74 33 0 30 0
29SEP26 145.00 C 0.00 0.00 0.00 1.61 -0.60 33 0 45 0
29SEP26 147.50 C 1.25 1.25 1.25 1.40 -0.54 33 30 30 +30
29SEP26 150.00 C 0.00 0.00 0.00 1.18 -0.50 33 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.06 -4.16 33 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.68 -4.10 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.00 -4.36 24 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 36.99 -4.06 32 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 34.78 -4.02 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 32.65 -3.95 32 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 30.56 -3.89 32 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 28.54 -3.81 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 26.57 -3.73 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.55 -3.78 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 23.13 -3.27 33 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.36 -3.20 33 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 19.73 -3.06 33 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 18.20 -2.41 33 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 16.75 -2.31 33 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.37 -2.80 33 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 13.70 -3.03 31 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 12.48 -2.94 32 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 11.45 -2.43 32 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 10.43 -2.25 32 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 9.49 -2.07 32 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 8.65 -1.97 32 0 7 0
30DEC26 122.50 C 0.00 0.00 0.00 7.81 -1.85 32 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 7.11 -1.69 32 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 6.44 -1.52 32 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 5.78 -1.51 32 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 5.49 -1.12 33 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 4.91 -1.05 33 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 4.37 -1.19 33 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 3.91 -1.10 33 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 3.50 -1.08 32 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 3.15 -0.97 33 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 2.82 -0.99 33 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 2.57 -0.72 33 0 19 0
30MAR27 80.00 C 0.00 0.00 0.00 33.83 -3.49 32 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.87 -3.44 32 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.00 -3.69 32 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.21 -3.33 32 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 26.38 -3.21 32 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 24.69 -3.60 32 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.22 -2.88 33 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.85 -3.02 33 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 20.23 -2.52 33 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 18.80 -2.74 33 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 17.51 -2.58 33 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 16.28 -2.42 33 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 14.89 -2.19 32 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 13.76 -2.40 32 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 12.64 -2.34 32 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 11.66 -2.22 32 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 10.76 -2.10 32 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 9.93 -1.95 32 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 9.10 -1.89 32 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 8.44 -1.70 32 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 7.78 -1.70 32 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 7.43 -1.30 33 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 6.87 -1.17 33 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 6.27 -1.36 33 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 5.78 -1.12 33 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 5.24 -1.23 33 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 4.86 -1.03 33 0 1 0
30MAR27 147.50 C 0.00 0.00 0.00 4.35 -1.11 32 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 4.12 -0.89 33 0 2 0
TOTAL CALL 326 16,494 +54
29APR26 67.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
29APR26 70.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
29APR26 72.50 P 0.00 0.00 0.00 0.01 0.00 120 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 0.00 102 0 65 0
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 94 0 25 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 86 0 25 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 37 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 70 0 136 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 63 0 106 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 55 0 166 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 48 0 287 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 41 0 157 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 0.00 34 0 156 0
29APR26 102.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 67 0
29APR26 105.00 P 0.29 0.34 0.29 0.14 +0.11 31 20 157 +15
29APR26 107.50 P 0.00 0.00 0.00 0.46 +0.36 31 0 398 0
29APR26 110.00 P 0.99 1.20 0.99 1.18 +0.86 31 39 308 +30
29APR26 112.50 P 2.25 2.70 2.25 2.45 +1.63 32 58 425 -2
29APR26 115.00 P 2.92 3.82 2.92 4.21 +2.56 33 32 266 -15
29APR26 117.50 P 4.30 4.30 4.30 6.27 +3.28 31 40 149 +17
29APR26 120.00 P 0.00 0.00 0.00 8.63 +3.85 30 0 45 0
29APR26 122.50 P 0.00 0.00 0.00 11.10 +4.01 0 0 40 0
29APR26 125.00 P 0.00 0.00 0.00 13.60 +4.15 0 0 93 0
29APR26 127.50 P 14.24 14.24 14.24 16.10 +4.20 0 11 70 +11
29APR26 130.00 P 16.74 16.74 16.74 18.60 +4.20 0 11 16 +1
29APR26 132.50 P 0.00 0.00 0.00 21.10 +4.20 0 0 0 0
29APR26 135.00 P 0.00 0.00 0.00 23.97 +4.57 97 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 26.48 +4.05 104 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 28.95 +4.05 110 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 31.40 +3.98 113 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 33.94 +4.05 121 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 36.47 +4.04 130 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 38.93 +4.02 133 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 0.00 34 0 17 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
28MAY26 87.50 P 0.00 0.00 0.00 0.03 +0.02 31 0 32 0
28MAY26 90.00 P 0.00 0.00 0.00 0.07 +0.04 31 0 15 0
28MAY26 92.50 P 0.00 0.00 0.00 0.14 +0.08 31 0 82 0
28MAY26 95.00 P 0.00 0.00 0.00 0.27 +0.15 31 0 72 0
28MAY26 97.50 P 0.85 0.85 0.85 0.50 +0.27 31 10 206 +10
28MAY26 100.00 P 1.12 1.17 1.12 0.85 +0.43 31 11 119 +11
28MAY26 102.50 P 1.65 1.65 1.65 1.38 +0.66 31 1 52 +1
28MAY26 105.00 P 0.00 0.00 0.00 2.11 +0.95 31 0 55 0
28MAY26 107.50 P 0.00 0.00 0.00 3.05 +1.28 32 0 82 0
28MAY26 110.00 P 0.00 0.00 0.00 4.22 +1.68 32 0 32 0
28MAY26 112.50 P 0.00 0.00 0.00 5.58 +2.13 32 0 78 0
28MAY26 115.00 P 0.00 0.00 0.00 7.16 +2.37 31 0 73 0
28MAY26 117.50 P 0.00 0.00 0.00 8.91 +2.88 31 0 56 0
28MAY26 120.00 P 0.00 0.00 0.00 10.89 +3.26 31 0 15 0
28MAY26 122.50 P 0.00 0.00 0.00 13.01 +3.31 31 0 52 0
28MAY26 125.00 P 0.00 0.00 0.00 15.24 +3.54 31 0 66 0
28MAY26 127.50 P 0.00 0.00 0.00 17.55 +3.72 31 0 15 0
28MAY26 130.00 P 0.00 0.00 0.00 19.93 +3.87 31 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 22.48 +4.11 35 0 0 0
28MAY26 135.00 P 0.00 0.00 0.00 24.94 +3.80 37 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 27.51 +4.00 42 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 30.02 +4.04 45 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 32.50 +4.10 47 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 35.00 +4.26 50 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 37.49 +4.27 52 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 39.97 +4.26 54 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 5 0
29JUN26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29JUN26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 13 0
29JUN26 70.00 P 0.00 0.00 0.00 0.01 0.00 38 0 17 0
29JUN26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 6 0
29JUN26 77.50 P 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.04 +0.02 32 0 17 0
29JUN26 82.50 P 0.00 0.00 0.00 0.07 +0.04 31 0 43 0
29JUN26 85.00 P 0.00 0.00 0.00 0.13 +0.07 31 0 57 0
29JUN26 87.50 P 0.00 0.00 0.00 0.22 +0.11 31 0 69 0
29JUN26 90.00 P 0.00 0.00 0.00 0.37 +0.18 31 0 111 0
29JUN26 92.50 P 0.00 0.00 0.00 0.61 +0.29 31 0 107 0
29JUN26 95.00 P 0.00 0.00 0.00 0.94 +0.42 31 0 33 0
29JUN26 97.50 P 0.00 0.00 0.00 1.38 +0.58 31 0 64 0
29JUN26 100.00 P 2.12 2.21 2.12 1.95 +0.77 31 5 154 +5
29JUN26 102.50 P 0.00 0.00 0.00 2.67 +0.99 32 0 98 0
29JUN26 105.00 P 3.77 3.77 3.77 3.55 +1.23 32 2 76 +2
29JUN26 107.50 P 0.00 0.00 0.00 4.60 +1.48 32 0 33 0
29JUN26 110.00 P 0.00 0.00 0.00 5.78 +1.77 32 0 145 0
29JUN26 112.50 P 0.00 0.00 0.00 7.09 +2.08 31 0 90 0
29JUN26 115.00 P 0.00 0.00 0.00 8.59 +2.40 31 0 11 0
29JUN26 117.50 P 0.00 0.00 0.00 10.26 +2.69 31 0 15 0
29JUN26 120.00 P 0.00 0.00 0.00 12.07 +2.95 31 0 78 0
29JUN26 122.50 P 0.00 0.00 0.00 14.01 +3.01 31 0 100 0
29JUN26 125.00 P 0.00 0.00 0.00 16.07 +3.22 31 0 110 0
29JUN26 127.50 P 0.00 0.00 0.00 18.22 +3.43 31 0 15 0
29JUN26 130.00 P 0.00 0.00 0.00 20.40 +3.53 31 0 15 0
29JUN26 132.50 P 0.00 0.00 0.00 22.76 +3.73 31 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 25.12 +3.23 32 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 27.53 +3.53 32 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 30.02 +3.87 34 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 32.50 +3.93 36 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 35.09 +3.86 40 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 37.49 +3.78 39 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 39.97 +3.78 41 0 0 0
30JUL26 80.00 P 0.62 0.62 0.62 0.16 +0.07 32 15 15 +15
30JUL26 82.50 P 0.00 0.00 0.00 0.25 +0.11 32 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.39 +0.17 32 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.59 +0.25 32 0 0 0
30JUL26 90.00 P 1.20 1.20 1.20 0.85 +0.33 32 1 1 +1
30JUL26 92.50 P 0.00 0.00 0.00 1.24 +0.48 32 0 15 0
30JUL26 95.00 P 1.99 2.10 1.96 1.72 +0.64 32 75 75 +60
30JUL26 97.50 P 2.15 2.15 2.15 2.30 +0.77 32 15 30 +15
30JUL26 100.00 P 3.00 3.00 3.00 2.99 +0.96 32 1 1 +1
30JUL26 102.50 P 0.00 0.00 0.00 3.83 +1.14 32 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 4.82 +1.36 32 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 5.89 +1.55 32 0 2 0
30JUL26 110.00 P 0.00 0.00 0.00 7.06 +1.77 32 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 8.39 +2.06 32 0 52 0
30JUL26 115.00 P 0.00 0.00 0.00 9.84 +2.26 32 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 11.45 +2.57 32 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 13.21 +2.83 32 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 15.05 +2.86 32 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 16.99 +3.02 32 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 19.03 +3.20 32 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 21.12 +3.35 32 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 23.00 +2.67 29 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 25.51 +3.19 31 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 27.81 +3.74 31 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 +0.01 34 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.05 +0.02 33 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.08 +0.03 33 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.13 +0.05 33 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.21 +0.08 33 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.32 +0.11 33 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.46 +0.15 33 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.64 +0.21 33 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.90 +0.28 33 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 1.24 +0.39 34 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 1.62 +0.49 34 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 2.11 +0.56 34 0 2 0
29SEP26 92.50 P 0.00 0.00 0.00 2.66 +0.67 34 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 3.34 +0.83 34 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 4.10 +0.96 34 0 3 0
29SEP26 100.00 P 0.00 0.00 0.00 4.95 +1.12 34 0 9 0
29SEP26 102.50 P 0.00 0.00 0.00 5.95 +1.27 34 0 100 0
29SEP26 105.00 P 0.00 0.00 0.00 7.00 +1.43 34 0 74 0
29SEP26 107.50 P 0.00 0.00 0.00 8.23 +1.61 34 0 34 0
29SEP26 110.00 P 0.00 0.00 0.00 9.49 +1.76 34 0 22 0
29SEP26 112.50 P 0.00 0.00 0.00 10.94 +1.96 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 12.41 +2.12 35 0 100 0
29SEP26 117.50 P 0.00 0.00 0.00 14.06 +2.31 35 0 100 0
29SEP26 120.00 P 0.00 0.00 0.00 15.26 +2.00 33 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 17.03 +2.13 33 0 100 0
29SEP26 125.00 P 0.00 0.00 0.00 18.83 +2.72 33 0 100 0
29SEP26 127.50 P 0.00 0.00 0.00 20.73 +2.30 33 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 23.01 +2.73 35 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 25.03 +3.02 35 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 27.10 +3.11 35 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 29.50 +3.50 36 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 31.66 +3.58 36 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 33.86 +3.63 36 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 36.11 +3.73 36 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 38.41 +3.82 37 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 40.72 +3.88 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.30 +0.09 33 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.43 +0.13 33 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.60 +0.17 33 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.80 +0.21 33 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 1.07 +0.29 33 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 1.43 +0.38 33 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 1.82 +0.48 33 0 0 0
30DEC26 85.00 P 2.97 2.97 2.97 2.29 +0.52 33 2 4 +2
30DEC26 87.50 P 0.00 0.00 0.00 2.81 +0.62 33 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 3.45 +0.73 33 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 4.13 +0.84 33 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 4.94 +0.96 33 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 5.80 +1.10 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 6.78 +1.21 33 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 7.84 +1.40 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 8.97 +1.47 33 0 49 0
30DEC26 107.50 P 0.00 0.00 0.00 10.23 +1.67 34 0 440 0
30DEC26 110.00 P 0.00 0.00 0.00 11.51 +1.74 34 0 504 0
30DEC26 112.50 P 0.00 0.00 0.00 12.97 +1.94 34 0 500 0
30DEC26 115.00 P 0.00 0.00 0.00 14.44 +2.08 34 0 560 0
30DEC26 117.50 P 0.00 0.00 0.00 16.02 +2.22 34 0 160 0
30DEC26 120.00 P 0.00 0.00 0.00 17.61 +2.35 34 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 19.37 +2.58 34 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 21.12 +2.71 34 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 22.94 +2.73 34 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 24.82 +2.82 34 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 26.40 +2.61 33 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 28.62 +3.07 34 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 30.41 +2.93 34 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 32.70 +3.22 34 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 34.88 +3.38 35 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 37.17 +3.60 35 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 39.22 +3.03 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 41.44 +3.08 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 2.21 +0.50 33 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 2.74 +0.58 33 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 3.28 +0.63 33 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 3.95 +0.77 33 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 4.65 +0.85 33 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 5.46 +0.97 33 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 6.33 +1.11 33 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 7.26 +1.17 33 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 8.32 +1.36 33 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 9.40 +1.42 33 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 10.59 +1.54 33 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 11.88 +1.73 33 0 3 0
30MAR27 110.00 P 0.00 0.00 0.00 12.97 +1.56 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.64 +2.00 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.97 +2.01 33 0 0 0
30MAR27 117.50 P 16.80 16.80 16.80 17.48 +2.15 33 10 10 +10
30MAR27 120.00 P 0.00 0.00 0.00 19.05 +2.28 33 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 20.50 +2.07 33 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 22.19 +2.11 33 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.94 +2.04 33 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 25.96 +2.33 33 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 27.62 +2.40 33 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 29.53 +2.47 33 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 31.49 +2.34 33 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 33.72 +2.71 33 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 35.90 +3.23 34 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 38.07 +3.38 34 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 40.14 +3.00 34 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 42.30 +3.49 34 0 0 0
TOTAL PUT 359 9,159 +190
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$ 26.20
29APR26 18.00 C 0.00 0.00 0.00 8.21 -0.26 110 0 6 0
29APR26 18.50 C 0.00 0.00 0.00 7.71 -0.26 102 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 7.25 -0.22 134 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 6.74 -0.23 120 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 6.22 -0.25 96 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 5.24 -0.23 93 0 0 0
29APR26 22.00 C 0.00 0.00 0.00 4.21 -0.26 51 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 3.21 -0.26 38 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 2.21 -0.26 25 0 431 0
29APR26 25.00 C 1.36 1.36 1.31 1.22 -0.26 21 4 766 0
29APR26 26.00 C 0.37 0.37 0.35 0.36 -0.23 18 25 2,304 -3
29APR26 27.00 C 0.04 0.04 0.03 0.03 -0.07 18 118 3,504 -15
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1,474 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 39 0 210 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 49 0 491 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 241 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 40 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 87 0 100 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29APR26 37.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 8.21 -0.26 63 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 7.71 -0.26 59 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 7.25 -0.22 69 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 6.74 -0.23 62 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 6.22 -0.25 53 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 5.24 -0.23 49 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 4.21 -0.26 31 0 21 0
28MAY26 23.00 C 0.00 0.00 0.00 3.21 -0.26 24 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 2.21 -0.26 17 0 154 0
28MAY26 25.00 C 0.00 0.00 0.00 1.29 -0.23 18 0 1,067 0
28MAY26 26.00 C 0.68 0.69 0.65 0.65 -0.16 19 320 776 -200
28MAY26 27.00 C 0.28 0.28 0.26 0.26 -0.09 19 14 1,976 +11
28MAY26 28.00 C 0.09 0.13 0.09 0.09 -0.04 19 34 1,626 +32
28MAY26 29.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 207 0
28MAY26 30.00 C 0.00 0.00 0.00 0.01 0.00 21 0 160 0
28MAY26 31.00 C 0.00 0.00 0.00 0.01 0.00 25 0 35 0
28MAY26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 61 0
28MAY26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 100 0
28MAY26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 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 0 0
28MAY26 37.00 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 9.21 -0.26 56 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 8.71 -0.26 52 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 8.21 -0.26 49 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 7.71 -0.26 46 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 7.25 -0.22 50 0 4 0
29JUN26 19.50 C 0.00 0.00 0.00 6.74 -0.23 46 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 6.22 -0.25 39 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 5.24 -0.23 36 0 160 0
29JUN26 22.00 C 0.00 0.00 0.00 4.21 -0.26 25 0 498 0
29JUN26 23.00 C 0.00 0.00 0.00 3.21 -0.26 19 0 100 0
29JUN26 24.00 C 0.00 0.00 0.00 2.28 -0.23 19 0 68 0
29JUN26 25.00 C 0.00 0.00 0.00 1.52 -0.18 19 0 478 0
29JUN26 26.00 C 1.00 1.00 0.93 0.96 -0.14 20 9 613 0
29JUN26 27.00 C 0.50 0.52 0.50 0.54 -0.07 20 20 1,339 -5
29JUN26 28.00 C 0.00 0.00 0.00 0.26 -0.06 19 0 1,001 0
29JUN26 29.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 366 0
29JUN26 30.00 C 0.00 0.00 0.00 0.06 -0.01 20 0 960 0
29JUN26 31.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 106 0
29JUN26 32.00 C 0.00 0.00 0.00 0.01 0.00 20 0 51 0
29JUN26 33.00 C 0.00 0.00 0.00 0.01 0.00 23 0 31 0
29JUN26 34.00 C 0.00 0.00 0.00 0.01 0.00 26 0 114 0
29JUN26 35.00 C 0.02 0.02 0.02 0.01 0.00 28 21 21 0
29JUN26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 8.21 -0.26 39 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.71 -0.26 36 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 7.25 -0.22 40 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.74 -0.24 37 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 6.24 -0.23 34 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 5.26 -0.23 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 4.21 -0.26 19 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 3.26 -0.24 19 0 0 0
30JUL26 24.00 C 2.63 2.63 2.63 2.43 -0.20 20 2 6 +2
30JUL26 25.00 C 1.77 1.77 1.77 1.72 -0.16 20 2 53 +2
30JUL26 26.00 C 0.00 0.00 0.00 1.18 -0.13 20 0 61 0
30JUL26 27.00 C 0.00 0.00 0.00 0.73 -0.10 20 0 180 0
30JUL26 28.00 C 0.00 0.00 0.00 0.43 -0.06 20 0 169 0
30JUL26 29.00 C 0.00 0.00 0.00 0.23 -0.05 19 0 71 0
30JUL26 30.00 C 0.00 0.00 0.00 0.13 -0.02 20 0 27 0
30JUL26 31.00 C 0.00 0.00 0.00 0.07 0.00 20 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 8.29 -0.22 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.80 -0.23 34 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 7.32 -0.23 33 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.84 -0.23 31 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 6.37 -0.29 30 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 5.41 -0.25 27 0 9 0
29SEP26 22.00 C 4.48 4.48 4.48 4.47 -0.24 24 2 401 0
29SEP26 23.00 C 0.00 0.00 0.00 3.49 -0.31 20 0 12 0
29SEP26 24.00 C 0.00 0.00 0.00 2.72 -0.27 20 0 31 0
29SEP26 25.00 C 0.00 0.00 0.00 2.06 -0.14 20 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.54 -0.12 20 0 22 0
29SEP26 27.00 C 0.00 0.00 0.00 1.10 -0.07 20 0 201 0
29SEP26 28.00 C 0.00 0.00 0.00 0.72 -0.09 20 0 379 0
29SEP26 29.00 C 0.00 0.00 0.00 0.46 -0.07 19 0 158 0
29SEP26 30.00 C 0.00 0.00 0.00 0.30 -0.04 20 0 72 0
29SEP26 31.00 C 0.00 0.00 0.00 0.19 -0.02 20 0 105 0
29SEP26 32.00 C 0.00 0.00 0.00 0.12 -0.01 20 0 23 0
29SEP26 33.00 C 0.00 0.00 0.00 0.07 -0.01 20 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 0.00 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.02 0.00 19 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 8.34 -0.23 26 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 7.80 -0.31 20 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 7.32 -0.31 20 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.85 -0.29 20 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 6.38 -0.29 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 5.56 -0.18 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 4.61 -0.22 20 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 3.82 -0.20 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 3.10 -0.18 20 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.47 -0.16 20 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 1.87 -0.13 19 0 50 0
30DEC26 27.00 C 1.29 1.29 1.29 1.43 -0.11 19 10 7 -10
30DEC26 28.00 C 0.00 0.00 0.00 1.08 -0.08 19 0 68 0
30DEC26 29.00 C 0.00 0.00 0.00 0.80 -0.06 19 0 20 0
30DEC26 30.00 C 0.00 0.00 0.00 0.58 -0.04 19 0 111 0
30DEC26 31.00 C 0.29 0.29 0.29 0.41 -0.03 19 10 251 +10
30DEC26 32.00 C 0.00 0.00 0.00 0.29 -0.02 20 0 90 0
30DEC26 33.00 C 0.12 0.12 0.12 0.20 -0.02 20 10 48 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 -0.02 19 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.09 -0.01 20 0 206 0
30DEC26 36.00 C 0.02 0.02 0.02 0.07 0.00 20 20 32 +20
30DEC26 37.00 C 0.01 0.01 0.01 0.05 0.00 20 20 23 +20
30MAR27 18.00 C 0.00 0.00 0.00 8.40 -0.26 19 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.93 -0.25 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 7.46 -0.25 19 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 7.00 -0.25 19 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 6.55 -0.24 19 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.67 -0.24 19 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.85 -0.22 19 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 4.09 -0.21 19 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 3.39 -0.20 19 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.78 -0.17 19 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.17 -0.16 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.73 -0.13 19 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.36 -0.11 19 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 1.06 -0.09 19 0 31 0
30MAR27 30.00 C 0.00 0.00 0.00 0.81 -0.08 19 0 32 0
30MAR27 31.00 C 0.00 0.00 0.00 0.62 -0.06 19 0 56 0
30MAR27 32.00 C 0.00 0.00 0.00 0.46 -0.05 19 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 -0.04 19 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 -0.03 19 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.19 -0.02 19 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
TOTAL CALL 641 25,310 -136
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 113 0 30 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 105 0 113 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 97 0 418 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 89 0 772 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,060 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,393 0
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 31 0 3,939 0
29APR26 25.00 P 0.03 0.04 0.02 0.02 0.00 20 75 1,420 -54
29APR26 26.00 P 0.18 0.25 0.18 0.26 +0.09 19 228 2,041 +145
29APR26 27.00 P 0.00 0.00 0.00 1.03 +0.25 19 0 558 0
29APR26 28.00 P 0.00 0.00 0.00 2.01 +0.26 22 0 34 0
29APR26 29.00 P 0.00 0.00 0.00 3.01 +0.26 32 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 4.01 +0.26 42 0 3 0
29APR26 31.00 P 0.00 0.00 0.00 5.01 +0.26 51 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 5.96 +0.22 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 6.97 +0.23 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 7.93 +0.19 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 8.96 +0.22 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 9.93 +0.20 0 0 0 0
29APR26 37.00 P 0.00 0.00 0.00 10.97 +0.23 0 0 1 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 50 0 8 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 98 0
28MAY26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 610 0
28MAY26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 448 0
28MAY26 21.00 P 0.00 0.00 0.00 0.01 0.00 31 0 68 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 25 0 262 0
28MAY26 23.00 P 0.04 0.04 0.04 0.01 0.00 19 9 379 +9
28MAY26 24.00 P 0.08 0.10 0.08 0.06 +0.01 19 9 938 +9
28MAY26 25.00 P 0.23 0.25 0.21 0.22 +0.06 19 284 994 +91
28MAY26 26.00 P 0.50 0.60 0.50 0.57 +0.10 18 56 1,340 +46
28MAY26 27.00 P 1.02 1.17 1.02 1.19 +0.17 17 9 729 +2
28MAY26 28.00 P 0.00 0.00 0.00 2.06 +0.22 18 0 90 0
28MAY26 29.00 P 0.00 0.00 0.00 3.02 +0.26 20 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 4.01 +0.26 21 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 5.01 +0.26 25 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 6.01 +0.26 30 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 7.01 +0.27 34 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 8.01 +0.27 37 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 9.01 +0.27 41 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 10.01 +0.27 45 0 0 0
28MAY26 37.00 P 0.00 0.00 0.00 11.00 +0.26 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 39 0 6 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 31 0 34 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 29 0 248 0
29JUN26 20.00 P 0.06 0.06 0.06 0.01 0.00 27 6 310 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 22 0 309 0
29JUN26 22.00 P 0.00 0.00 0.00 0.02 0.00 20 0 492 0
29JUN26 23.00 P 0.13 0.15 0.13 0.07 +0.02 20 10 1,573 -7
29JUN26 24.00 P 0.21 0.23 0.21 0.19 +0.05 20 18 1,604 +18
29JUN26 25.00 P 0.44 0.44 0.43 0.43 +0.07 19 21 619 +21
29JUN26 26.00 P 0.78 0.81 0.78 0.82 +0.12 19 20 367 +14
29JUN26 27.00 P 0.00 0.00 0.00 1.44 +0.17 19 0 32 0
29JUN26 28.00 P 0.00 0.00 0.00 2.20 +0.22 20 0 136 0
29JUN26 29.00 P 0.00 0.00 0.00 3.07 +0.24 20 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 4.02 +0.26 19 0 2 0
29JUN26 31.00 P 0.00 0.00 0.00 5.01 +0.26 20 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 6.01 +0.26 24 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 7.01 +0.27 27 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 8.01 +0.27 30 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 9.01 +0.27 33 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 10.01 +0.27 35 0 0 0
29JUN26 37.00 P 0.00 0.00 0.00 11.01 +0.27 38 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 135 0
30JUL26 22.00 P 0.13 0.13 0.13 0.06 +0.02 20 18 148 0
30JUL26 23.00 P 0.18 0.19 0.18 0.14 +0.03 20 43 232 +43
30JUL26 24.00 P 0.36 0.36 0.36 0.31 +0.06 20 91 173 +91
30JUL26 25.00 P 0.00 0.00 0.00 0.58 +0.08 19 0 107 0
30JUL26 26.00 P 0.00 0.00 0.00 0.99 +0.14 19 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 1.60 +0.22 20 0 10 0
30JUL26 28.00 P 0.00 0.00 0.00 2.31 +0.21 20 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 3.14 +0.24 20 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 4.05 +0.25 20 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 5.01 +0.25 19 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 6.01 +0.26 21 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.01 +0.27 24 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 8.01 +0.27 27 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.01 +0.27 29 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 10.01 +0.27 32 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 20 0 58 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 +0.01 21 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 56 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 40 0
29SEP26 22.00 P 0.00 0.00 0.00 0.14 +0.03 20 0 67 0
29SEP26 23.00 P 0.35 0.35 0.35 0.29 +0.06 20 20 306 +20
29SEP26 24.00 P 0.53 0.53 0.53 0.52 +0.09 20 10 146 +10
29SEP26 25.00 P 0.00 0.00 0.00 0.84 +0.11 20 0 66 0
29SEP26 26.00 P 0.00 0.00 0.00 1.24 +0.10 19 0 9 0
29SEP26 27.00 P 0.00 0.00 0.00 1.79 +0.19 19 0 921 0
29SEP26 28.00 P 0.00 0.00 0.00 2.51 +0.21 20 0 52 0
29SEP26 29.00 P 0.00 0.00 0.00 3.28 +0.23 20 0 11 0
29SEP26 30.00 P 0.00 0.00 0.00 4.14 +0.25 20 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 5.05 +0.25 20 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 6.02 +0.26 20 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 7.01 +0.27 21 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 8.01 +0.27 23 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 9.01 +0.27 25 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 10.01 +0.27 27 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 11.01 +0.27 29 0 0 0
30DEC26 18.00 P 0.07 0.07 0.07 0.02 +0.01 21 10 41 +8
30DEC26 18.50 P 0.00 0.00 0.00 0.03 +0.01 21 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 22 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 +0.01 20 0 60 0
30DEC26 20.00 P 0.00 0.00 0.00 0.08 +0.01 20 0 115 0
30DEC26 21.00 P 0.28 0.33 0.28 0.16 +0.03 20 12 77 +10
30DEC26 22.00 P 0.00 0.00 0.00 0.29 +0.04 20 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.49 +0.06 20 0 39 0
30DEC26 24.00 P 0.00 0.00 0.00 0.77 +0.08 20 0 138 0
30DEC26 25.00 P 0.00 0.00 0.00 1.14 +0.11 20 0 90 0
30DEC26 26.00 P 1.65 1.65 1.65 1.61 +0.13 20 1 15 0
30DEC26 27.00 P 0.00 0.00 0.00 2.18 +0.16 20 0 85 0
30DEC26 28.00 P 0.00 0.00 0.00 2.76 +0.11 20 0 123 0
30DEC26 29.00 P 0.00 0.00 0.00 3.49 +0.21 20 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 4.28 +0.22 20 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 5.30 +0.24 23 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 6.22 +0.23 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 7.02 +0.06 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 8.01 +0.10 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 9.01 +0.16 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.01 +0.27 24 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 11.01 +0.27 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.04 +0.01 20 0 46 0
30MAR27 18.50 P 0.00 0.00 0.00 0.05 0.00 19 0 76 0
30MAR27 19.00 P 0.00 0.00 0.00 0.07 +0.01 19 0 80 0
30MAR27 19.50 P 0.00 0.00 0.00 0.10 +0.01 19 0 11 0
30MAR27 20.00 P 0.00 0.00 0.00 0.14 +0.02 20 0 6 0
30MAR27 21.00 P 0.00 0.00 0.00 0.25 +0.03 20 0 32 0
30MAR27 22.00 P 0.00 0.00 0.00 0.41 +0.04 20 0 41 0
30MAR27 23.00 P 0.00 0.00 0.00 0.64 +0.06 20 0 16 0
30MAR27 24.00 P 1.09 1.18 1.09 0.94 +0.07 20 3 16 +1
30MAR27 25.00 P 0.00 0.00 0.00 1.33 +0.10 20 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 1.80 +0.11 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 2.36 +0.14 20 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.92 +0.16 19 0 42 0
30MAR27 29.00 P 3.45 3.45 3.45 3.62 +0.17 19 1 0 -1
30MAR27 30.00 P 0.00 0.00 0.00 4.39 +0.19 19 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 5.30 +0.24 20 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.22 +0.23 21 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 7.04 +0.08 19 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 8.01 +0.10 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 9.01 +0.16 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.01 +0.27 22 0 0 0
TOTAL PUT 954 27,648 +476
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$ 415.80
29APR26 225.00 C 0.00 0.00 0.00 190.89 -8.18 135 0 0 0
29APR26 230.00 C 0.00 0.00 0.00 185.89 -8.27 121 0 0 0
29APR26 235.00 C 0.00 0.00 0.00 180.89 -8.28 0 0 0 0
29APR26 240.00 C 0.00 0.00 0.00 175.89 -8.20 0 0 0 0
29APR26 245.00 C 0.00 0.00 0.00 170.90 -8.24 122 0 0 0
29APR26 250.00 C 0.00 0.00 0.00 165.90 -8.20 114 0 0 0
29APR26 255.00 C 0.00 0.00 0.00 160.90 -8.27 103 0 0 0
29APR26 260.00 C 0.00 0.00 0.00 155.90 -8.26 0 0 10 0
29APR26 265.00 C 0.00 0.00 0.00 150.90 -8.21 0 0 0 0
29APR26 270.00 C 0.00 0.00 0.00 145.90 -8.26 0 0 0 0
29APR26 275.00 C 0.00 0.00 0.00 140.91 -8.25 94 0 0 0
29APR26 280.00 C 0.00 0.00 0.00 135.91 -8.21 85 0 0 0
29APR26 285.00 C 0.00 0.00 0.00 130.91 -8.26 0 0 0 0
29APR26 290.00 C 0.00 0.00 0.00 125.91 -8.31 0 0 0 0
29APR26 295.00 C 0.00 0.00 0.00 120.91 -8.27 0 0 0 0
29APR26 300.00 C 0.00 0.00 0.00 115.92 -8.27 76 0 0 0
29APR26 310.00 C 0.00 0.00 0.00 105.92 -8.28 0 0 0 0
29APR26 320.00 C 0.00 0.00 0.00 95.92 -8.29 0 0 0 0
29APR26 330.00 C 0.00 0.00 0.00 85.93 -8.25 52 0 0 0
29APR26 340.00 C 0.00 0.00 0.00 75.93 -8.35 0 0 0 0
29APR26 350.00 C 0.00 0.00 0.00 65.94 -7.02 42 0 0 0
29APR26 360.00 C 0.00 0.00 0.00 55.94 -7.03 30 0 19 0
29APR26 370.00 C 0.00 0.00 0.00 45.96 -7.03 33 0 64 0
29APR26 380.00 C 0.00 0.00 0.00 36.08 -7.00 34 0 195 0
29APR26 390.00 C 0.00 0.00 0.00 26.52 -6.90 34 0 350 0
29APR26 400.00 C 17.06 18.12 17.00 18.33 -6.00 38 74 629 -6
29APR26 410.00 C 11.58 11.58 9.95 10.74 -6.10 34 63 533 0
29APR26 420.00 C 5.10 5.60 4.79 5.55 -4.62 34 78 1,291 -15
29APR26 430.00 C 3.94 3.94 2.30 2.50 -3.09 34 76 820 -22
29APR26 440.00 C 1.66 1.66 1.10 0.93 -1.78 34 35 841 -27
29APR26 450.00 C 0.63 0.63 0.63 0.29 -0.87 34 1 731 0
29APR26 460.00 C 0.00 0.00 0.00 0.08 -0.35 34 0 690 0
29APR26 470.00 C 0.29 0.29 0.29 0.02 -0.12 35 1 1,963 0
29APR26 480.00 C 0.00 0.00 0.00 0.01 -0.04 37 0 506 0
29APR26 490.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 173 0
29APR26 500.00 C 0.00 0.00 0.00 0.01 0.00 47 0 412 0
29APR26 510.00 C 0.00 0.00 0.00 0.01 0.00 52 0 226 0
29APR26 520.00 C 0.00 0.00 0.00 0.01 0.00 56 0 171 0
29APR26 530.00 C 0.00 0.00 0.00 0.01 0.00 61 0 159 0
29APR26 540.00 C 0.00 0.00 0.00 0.01 0.00 65 0 159 0
29APR26 550.00 C 0.00 0.00 0.00 0.01 0.00 69 0 90 0
29APR26 560.00 C 0.00 0.00 0.00 0.01 0.00 73 0 83 0
29APR26 570.00 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29APR26 580.00 C 0.00 0.00 0.00 0.01 0.00 81 0 66 0
29APR26 590.00 C 0.00 0.00 0.00 0.01 0.00 85 0 49 0
29APR26 600.00 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
29APR26 610.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
29APR26 620.00 C 0.00 0.00 0.00 0.01 0.00 96 0 40 0
29APR26 630.00 C 0.00 0.00 0.00 0.01 0.00 99 0 30 0
29APR26 640.00 C 0.00 0.00 0.00 0.01 0.00 103 0 44 0
29APR26 650.00 C 0.00 0.00 0.00 0.01 0.00 106 0 6 0
29APR26 660.00 C 0.00 0.00 0.00 0.01 0.00 109 0 17 0
29APR26 670.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29APR26 680.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 690.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 700.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
28MAY26 295.00 C 0.00 0.00 0.00 120.91 -8.78 0 0 0 0
28MAY26 300.00 C 0.00 0.00 0.00 116.00 -8.77 0 0 0 0
28MAY26 310.00 C 0.00 0.00 0.00 106.13 -8.86 0 0 0 0
28MAY26 320.00 C 0.00 0.00 0.00 96.39 -8.84 0 0 0 0
28MAY26 330.00 C 0.00 0.00 0.00 86.74 -8.77 34 0 0 0
28MAY26 340.00 C 0.00 0.00 0.00 77.29 -7.60 37 0 760 0
28MAY26 350.00 C 0.00 0.00 0.00 67.93 -6.72 37 0 0 0
28MAY26 360.00 C 0.00 0.00 0.00 58.91 -6.53 37 0 0 0
28MAY26 370.00 C 0.00 0.00 0.00 50.35 -6.28 37 0 30 0
28MAY26 380.00 C 0.00 0.00 0.00 42.38 -5.93 37 0 72 0
28MAY26 390.00 C 0.00 0.00 0.00 35.08 -5.53 37 0 200 0
28MAY26 400.00 C 0.00 0.00 0.00 28.83 -4.77 38 0 473 0
28MAY26 410.00 C 0.00 0.00 0.00 23.03 -4.69 38 0 564 0
28MAY26 420.00 C 17.50 18.00 17.20 18.00 -4.15 37 43 482 +40
28MAY26 430.00 C 0.00 0.00 0.00 14.09 -3.56 38 0 322 0
28MAY26 440.00 C 10.00 10.92 10.00 10.80 -2.95 38 15 417 +1
28MAY26 450.00 C 8.00 8.70 8.00 8.04 -2.43 38 15 314 -9
28MAY26 460.00 C 7.50 7.50 6.08 5.88 -1.96 38 38 299 -25
28MAY26 470.00 C 4.86 5.05 4.71 4.23 -1.55 38 23 270 +17
28MAY26 480.00 C 4.11 4.11 3.51 2.99 -1.20 38 53 1,054 +47
28MAY26 490.00 C 2.83 2.83 2.83 2.08 -0.91 38 2 222 0
28MAY26 500.00 C 2.35 2.35 2.26 1.42 -0.68 38 11 355 +1
28MAY26 510.00 C 0.00 0.00 0.00 0.96 -0.50 38 0 70 0
28MAY26 520.00 C 0.00 0.00 0.00 0.62 -0.38 37 0 87 0
28MAY26 530.00 C 0.00 0.00 0.00 0.41 -0.26 37 0 21 0
28MAY26 540.00 C 0.00 0.00 0.00 0.26 -0.18 37 0 12 0
28MAY26 550.00 C 0.00 0.00 0.00 0.17 -0.12 37 0 48 0
28MAY26 560.00 C 0.00 0.00 0.00 0.11 -0.08 38 0 11 0
28MAY26 570.00 C 0.00 0.00 0.00 0.07 -0.05 38 0 8 0
28MAY26 580.00 C 0.00 0.00 0.00 0.04 -0.04 37 0 0 0
28MAY26 590.00 C 0.00 0.00 0.00 0.03 -0.02 38 0 0 0
28MAY26 600.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 68 0
28MAY26 610.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28MAY26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 75 0
28MAY26 630.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 640.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 650.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 660.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 670.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28MAY26 680.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 690.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 700.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 710.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 720.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28MAY26 730.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 740.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28MAY26 750.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 760.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28MAY26 770.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28MAY26 780.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28MAY26 790.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 800.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28MAY26 810.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 820.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28MAY26 830.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 840.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28MAY26 850.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29JUN26 225.00 C 0.00 0.00 0.00 190.89 -9.24 0 0 0 0
29JUN26 230.00 C 0.00 0.00 0.00 185.89 -9.24 0 0 0 0
29JUN26 235.00 C 0.00 0.00 0.00 180.92 -9.30 0 0 0 0
29JUN26 240.00 C 0.00 0.00 0.00 175.97 -9.31 0 0 0 0
29JUN26 245.00 C 0.00 0.00 0.00 171.04 -9.30 0 0 0 0
29JUN26 250.00 C 0.00 0.00 0.00 166.21 -9.20 0 0 0 0
29JUN26 255.00 C 0.00 0.00 0.00 161.30 -9.19 0 0 0 0
29JUN26 260.00 C 0.00 0.00 0.00 156.49 -9.08 0 0 60 0
29JUN26 265.00 C 0.00 0.00 0.00 151.65 -9.02 0 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 146.76 -7.40 0 0 0 0
29JUN26 275.00 C 0.00 0.00 0.00 141.89 -7.31 0 0 0 0
29JUN26 280.00 C 0.00 0.00 0.00 136.93 -7.35 0 0 0 0
29JUN26 285.00 C 0.00 0.00 0.00 132.07 -7.35 32 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 127.23 -7.34 36 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 122.41 -7.31 38 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 117.60 -7.29 38 0 0 0
29JUN26 310.00 C 0.00 0.00 0.00 108.09 -7.19 39 0 0 0
29JUN26 320.00 C 0.00 0.00 0.00 98.65 -8.91 39 0 2 0
29JUN26 330.00 C 0.00 0.00 0.00 89.52 -5.99 39 0 0 0
29JUN26 340.00 C 0.00 0.00 0.00 80.67 -5.75 39 0 0 0
29JUN26 350.00 C 0.00 0.00 0.00 71.70 -5.78 38 0 45 0
29JUN26 360.00 C 0.00 0.00 0.00 63.54 -5.99 38 0 0 0
29JUN26 370.00 C 0.00 0.00 0.00 55.85 -5.70 38 0 17 0
29JUN26 380.00 C 0.00 0.00 0.00 48.70 -5.37 38 0 102 0
29JUN26 390.00 C 0.00 0.00 0.00 42.11 -5.01 38 0 279 0
29JUN26 400.00 C 0.00 0.00 0.00 36.24 -4.49 38 0 617 0
29JUN26 410.00 C 0.00 0.00 0.00 30.81 -4.41 38 0 3,879 0
29JUN26 420.00 C 0.00 0.00 0.00 26.01 -3.96 38 600 1,552 +600
29JUN26 430.00 C 0.00 0.00 0.00 21.90 -3.47 38 0 146 0
29JUN26 440.00 C 17.67 17.67 17.67 18.40 -3.03 38 1 1,227 0
29JUN26 450.00 C 0.00 0.00 0.00 15.26 -2.71 38 0 703 0
29JUN26 460.00 C 0.00 0.00 0.00 12.47 -2.35 38 0 1,115 0
29JUN26 470.00 C 0.00 0.00 0.00 10.11 -2.03 38 0 354 0
29JUN26 480.00 C 8.60 9.00 8.60 8.15 -1.72 38 3 302 +1
29JUN26 490.00 C 0.00 0.00 0.00 6.52 -1.45 38 0 55 0
29JUN26 500.00 C 6.30 6.30 6.30 5.03 -1.36 38 2 1,896 +2
29JUN26 510.00 C 5.50 5.50 5.20 3.97 -0.98 38 13 64 +11
29JUN26 520.00 C 5.12 5.12 5.12 3.11 -0.81 38 6 380 +6
29JUN26 530.00 C 0.00 0.00 0.00 2.50 -0.68 38 0 446 0
29JUN26 540.00 C 0.00 0.00 0.00 1.88 -0.54 38 0 54 0
29JUN26 550.00 C 0.00 0.00 0.00 1.45 -0.43 38 0 1,285 0
29JUN26 560.00 C 0.00 0.00 0.00 1.12 -0.34 38 0 122 0
29JUN26 570.00 C 0.00 0.00 0.00 0.85 -0.27 38 0 109 0
29JUN26 580.00 C 0.00 0.00 0.00 0.65 -0.21 38 0 164 0
29JUN26 590.00 C 0.00 0.00 0.00 0.49 -0.17 38 0 308 0
29JUN26 600.00 C 0.00 0.00 0.00 0.37 -0.13 38 0 314 0
29JUN26 610.00 C 0.00 0.00 0.00 0.28 -0.10 38 0 87 0
29JUN26 620.00 C 0.00 0.00 0.00 0.21 -0.08 38 0 57 0
29JUN26 630.00 C 0.00 0.00 0.00 0.15 -0.07 37 0 38 0
29JUN26 640.00 C 0.00 0.00 0.00 0.11 -0.05 37 0 15 0
29JUN26 650.00 C 0.00 0.00 0.00 0.09 -0.03 38 0 24 0
29JUN26 660.00 C 0.00 0.00 0.00 0.06 -0.03 37 0 4 0
29JUN26 670.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 6 0
29JUN26 680.00 C 0.00 0.00 0.00 0.03 -0.02 37 0 6 0
29JUN26 690.00 C 0.00 0.00 0.00 0.02 -0.02 37 0 75 0
29JUN26 700.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 792 0
29JUN26 710.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29JUN26 720.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29JUN26 730.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 740.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29JUN26 750.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 760.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29JUN26 770.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 780.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 790.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 800.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29JUN26 810.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 820.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 830.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 840.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 850.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 124.27 -7.17 41 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 119.58 -7.15 41 0 0 0
30JUL26 310.00 C 0.00 0.00 0.00 110.35 -7.05 40 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 101.31 -6.25 40 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 92.62 -5.79 39 0 0 0
30JUL26 340.00 C 0.00 0.00 0.00 84.13 -5.72 39 0 0 0
30JUL26 350.00 C 0.00 0.00 0.00 75.97 -5.66 39 0 0 0
30JUL26 360.00 C 0.00 0.00 0.00 67.75 -5.65 37 0 0 0
30JUL26 370.00 C 0.00 0.00 0.00 60.55 -5.36 37 0 0 0
30JUL26 380.00 C 0.00 0.00 0.00 53.82 -5.06 37 0 30 0
30JUL26 390.00 C 0.00 0.00 0.00 47.59 -4.73 37 0 0 0
30JUL26 400.00 C 0.00 0.00 0.00 42.07 -4.18 38 0 26 0
30JUL26 410.00 C 36.05 36.05 36.05 36.77 -4.42 38 1 5 0
30JUL26 420.00 C 0.00 0.00 0.00 32.04 -4.01 38 0 15 0
30JUL26 430.00 C 0.00 0.00 0.00 27.86 -3.59 38 0 32 0
30JUL26 440.00 C 0.00 0.00 0.00 24.19 -3.21 38 0 20 0
30JUL26 450.00 C 0.00 0.00 0.00 20.98 -2.85 38 0 27 0
30JUL26 460.00 C 17.63 17.63 17.63 17.94 -2.52 38 15 38 0
30JUL26 470.00 C 0.00 0.00 0.00 15.25 -2.23 38 0 178 0
30JUL26 480.00 C 0.00 0.00 0.00 12.91 -1.96 38 0 92 0
30JUL26 490.00 C 0.00 0.00 0.00 10.88 -1.72 38 0 68 0
30JUL26 500.00 C 0.00 0.00 0.00 8.87 -1.76 37 0 80 0
30JUL26 510.00 C 0.00 0.00 0.00 7.42 -1.26 37 0 0 0
30JUL26 520.00 C 7.11 7.11 7.11 6.37 -1.11 38 8 8 +8
29SEP26 225.00 C 0.00 0.00 0.00 193.54 -7.23 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 188.85 -6.95 44 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 183.97 -7.21 44 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 179.20 -7.29 44 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 174.45 -7.28 44 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 169.70 -7.22 43 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 164.98 -7.20 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 160.29 -7.18 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 155.67 -7.15 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 150.98 -7.12 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 146.40 -7.05 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 141.83 -7.01 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 137.26 -7.02 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 132.77 -6.99 42 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 128.39 -6.00 41 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 124.00 -5.96 41 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 115.39 -5.82 41 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 107.11 -5.69 40 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 99.05 -5.66 40 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 91.35 -6.72 40 0 1 0
29SEP26 350.00 C 0.00 0.00 0.00 83.77 -5.45 39 0 0 0
29SEP26 360.00 C 0.00 0.00 0.00 75.59 -6.08 38 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 69.00 -5.47 38 0 1 0
29SEP26 380.00 C 0.00 0.00 0.00 62.81 -5.04 38 0 15 0
29SEP26 390.00 C 0.00 0.00 0.00 57.00 -4.80 38 0 13 0
29SEP26 400.00 C 0.00 0.00 0.00 53.14 -3.00 39 0 145 0
29SEP26 410.00 C 0.00 0.00 0.00 47.09 -5.29 38 0 1,222 0
29SEP26 420.00 C 0.00 0.00 0.00 42.33 -4.12 38 0 46 0
29SEP26 430.00 C 0.00 0.00 0.00 38.01 -3.84 38 0 49 0
29SEP26 440.00 C 0.00 0.00 0.00 34.10 -3.56 38 0 457 0
29SEP26 450.00 C 0.00 0.00 0.00 30.57 -3.28 38 0 502 0
29SEP26 460.00 C 0.00 0.00 0.00 27.41 -3.02 38 0 612 0
29SEP26 470.00 C 0.00 0.00 0.00 24.44 -2.92 38 0 1,079 0
29SEP26 480.00 C 0.00 0.00 0.00 21.91 -2.64 38 0 112 0
29SEP26 490.00 C 0.00 0.00 0.00 19.42 -2.43 38 0 85 0
29SEP26 500.00 C 17.83 17.83 17.83 16.68 -2.72 38 11 401 +11
29SEP26 510.00 C 0.00 0.00 0.00 15.18 -2.02 38 0 38 0
29SEP26 520.00 C 0.00 0.00 0.00 12.99 -2.24 38 0 106 0
29SEP26 530.00 C 0.00 0.00 0.00 11.44 -1.62 38 0 936 0
29SEP26 540.00 C 0.00 0.00 0.00 10.05 -1.48 38 0 52 0
29SEP26 550.00 C 0.00 0.00 0.00 8.82 -1.34 38 0 153 0
29SEP26 560.00 C 0.00 0.00 0.00 7.74 -1.19 38 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 6.77 -1.08 38 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 5.92 -0.97 38 0 343 0
29SEP26 590.00 C 0.00 0.00 0.00 5.33 -0.89 38 0 609 0
29SEP26 600.00 C 0.00 0.00 0.00 4.51 -0.78 38 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 3.93 -0.69 38 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 3.42 -0.62 38 0 45 0
29SEP26 630.00 C 5.00 5.00 5.00 2.98 -0.55 38 1 43 0
29SEP26 640.00 C 0.00 0.00 0.00 2.59 -0.49 38 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 2.25 -0.43 38 0 0 0
29SEP26 660.00 C 0.00 0.00 0.00 1.95 -0.38 38 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 1.69 -0.34 38 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 1.46 -0.31 38 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 1.27 -0.26 38 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 1.10 -0.23 38 0 13 0
30DEC26 225.00 C 0.00 0.00 0.00 197.85 -6.25 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 193.12 -6.32 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 187.72 -7.03 46 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 183.13 -7.07 45 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 178.56 -7.05 45 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 174.08 -7.02 44 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 169.58 -7.08 44 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 165.10 -7.04 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 160.68 -7.00 43 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 156.33 -6.94 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 151.99 -6.89 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 147.69 -6.85 43 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 143.46 -6.80 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 139.32 -6.73 42 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 135.21 -5.72 42 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 131.11 -5.66 42 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 123.08 -5.66 41 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 115.28 -5.53 41 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 107.78 -5.49 40 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 100.55 -5.15 40 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 93.57 -5.01 40 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 86.93 -4.85 39 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 79.57 -5.85 38 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 73.19 -5.61 38 0 4 0
30DEC26 390.00 C 0.00 0.00 0.00 65.68 -7.20 36 0 2 0
30DEC26 400.00 C 67.40 67.40 67.40 64.44 -2.96 39 10 33 0
30DEC26 410.00 C 0.00 0.00 0.00 56.00 -6.18 36 0 116 0
30DEC26 420.00 C 0.00 0.00 0.00 54.06 -4.21 38 0 70 0
30DEC26 430.00 C 0.00 0.00 0.00 49.67 -4.02 38 0 66 0
30DEC26 440.00 C 0.00 0.00 0.00 45.62 -3.78 38 0 78 0
30DEC26 450.00 C 0.00 0.00 0.00 41.88 -3.57 38 0 548 0
30DEC26 460.00 C 0.00 0.00 0.00 38.44 -3.35 38 0 1,007 0
30DEC26 470.00 C 0.00 0.00 0.00 35.28 -3.14 38 0 583 0
30DEC26 480.00 C 0.00 0.00 0.00 32.37 -2.95 38 0 108 0
30DEC26 490.00 C 0.00 0.00 0.00 29.57 -2.90 38 0 1 0
30DEC26 500.00 C 0.00 0.00 0.00 26.58 -3.28 38 0 188 0
30DEC26 510.00 C 0.00 0.00 0.00 24.27 -3.12 38 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 22.14 -2.90 38 0 1 0
30DEC26 530.00 C 0.00 0.00 0.00 20.19 -2.68 38 0 36 0
30DEC26 540.00 C 0.00 0.00 0.00 18.39 -2.49 38 0 45 0
30DEC26 550.00 C 0.00 0.00 0.00 16.74 -2.30 38 0 54 0
30DEC26 560.00 C 0.00 0.00 0.00 15.23 -2.13 38 0 5 0
30DEC26 570.00 C 0.00 0.00 0.00 13.85 -1.97 38 0 1 0
30DEC26 580.00 C 0.00 0.00 0.00 12.59 -1.81 38 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 11.44 -1.67 38 0 60 0
30DEC26 600.00 C 0.00 0.00 0.00 10.38 -1.54 38 0 43 0
30DEC26 610.00 C 0.00 0.00 0.00 9.42 -1.42 38 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 8.55 -1.30 38 0 2 0
30DEC26 630.00 C 0.00 0.00 0.00 7.75 -1.20 38 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 7.03 -1.10 38 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 6.37 -1.01 38 0 17 0
30DEC26 660.00 C 0.00 0.00 0.00 5.77 -0.93 38 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 5.23 -0.85 38 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 4.73 -0.62 38 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 4.41 -0.59 38 0 1 0
30DEC26 700.00 C 0.00 0.00 0.00 3.88 -0.52 38 0 17 0
30MAR27 295.00 C 0.00 0.00 0.00 140.88 -5.54 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 137.08 -5.59 41 0 1 0
30MAR27 310.00 C 0.00 0.00 0.00 129.33 -5.64 40 0 0 0
30MAR27 320.00 C 119.50 119.50 119.50 122.07 -5.69 40 3 15 -3
30MAR27 330.00 C 0.00 0.00 0.00 114.97 -5.27 40 0 2 0
30MAR27 340.00 C 0.00 0.00 0.00 107.97 -5.12 39 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 101.41 -4.95 39 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 95.10 -4.71 39 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 88.15 -5.56 38 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 82.38 -5.44 38 0 0 0
30MAR27 390.00 C 0.00 0.00 0.00 77.98 -4.11 38 0 2 0
30MAR27 400.00 C 0.00 0.00 0.00 72.37 -4.34 38 0 1 0
30MAR27 410.00 C 0.00 0.00 0.00 67.39 -4.30 38 0 1 0
30MAR27 420.00 C 0.00 0.00 0.00 63.65 -4.24 38 0 1 0
30MAR27 430.00 C 0.00 0.00 0.00 59.22 -4.10 38 0 1 0
30MAR27 440.00 C 0.00 0.00 0.00 55.27 -4.09 38 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 51.37 -3.99 38 0 8 0
30MAR27 460.00 C 45.78 45.78 45.78 47.64 -3.70 38 1 15 0
30MAR27 470.00 C 0.00 0.00 0.00 44.28 -3.80 38 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 41.46 -3.29 38 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 38.63 -3.02 38 0 1 0
30MAR27 500.00 C 0.00 0.00 0.00 34.93 -3.81 37 0 4 0
30MAR27 510.00 C 0.00 0.00 0.00 32.43 -3.58 37 0 4 0
30MAR27 520.00 C 0.00 0.00 0.00 30.09 -3.37 37 0 5 0
TOTAL CALL 1,203 44,557 +638
29APR26 225.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
29APR26 230.00 P 0.00 0.00 0.00 0.01 0.00 145 0 0 0
29APR26 235.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
29APR26 240.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 0.01 0.00 107 0 9 0
29APR26 275.00 P 0.00 0.00 0.00 0.01 0.00 103 0 14 0
29APR26 280.00 P 0.00 0.00 0.00 0.01 0.00 98 0 14 0
29APR26 285.00 P 0.00 0.00 0.00 0.01 0.00 94 0 4 0
29APR26 290.00 P 0.00 0.00 0.00 0.01 0.00 90 0 3 0
29APR26 295.00 P 0.00 0.00 0.00 0.01 0.00 86 0 6 0
29APR26 300.00 P 0.00 0.00 0.00 0.01 0.00 82 0 131 0
29APR26 310.00 P 0.00 0.00 0.00 0.01 0.00 75 0 133 0
29APR26 320.00 P 0.00 0.00 0.00 0.01 0.00 67 0 210 0
29APR26 330.00 P 0.00 0.00 0.00 0.01 0.00 60 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 45 0 529 0
29APR26 360.00 P 0.00 0.00 0.00 0.01 0.00 38 0 577 0
29APR26 370.00 P 0.25 0.25 0.25 0.03 0.00 35 7 589 0
29APR26 380.00 P 0.16 0.16 0.16 0.13 +0.01 34 1 640 0
29APR26 390.00 P 1.24 1.24 1.03 0.58 +0.13 34 22 987 +3
29APR26 400.00 P 3.01 3.01 2.28 1.91 +0.51 34 392 1,397 +115
29APR26 410.00 P 4.95 6.50 4.95 4.77 +1.37 34 149 928 -13
29APR26 420.00 P 10.84 11.99 10.51 9.58 +2.79 34 51 1,125 -4
29APR26 430.00 P 17.92 19.93 16.82 16.71 +4.48 35 125 618 -18
29APR26 440.00 P 0.00 0.00 0.00 24.98 +5.82 34 0 1,107 0
29APR26 450.00 P 32.00 32.00 32.00 34.38 +6.21 34 31 381 -31
29APR26 460.00 P 0.00 0.00 0.00 44.21 +6.71 33 0 476 0
29APR26 470.00 P 0.00 0.00 0.00 54.20 +6.95 0 0 112 0
29APR26 480.00 P 0.00 0.00 0.00 64.20 +7.00 0 0 44 0
29APR26 490.00 P 0.00 0.00 0.00 76.28 +9.08 94 0 247 0
29APR26 500.00 P 0.00 0.00 0.00 84.35 +7.15 67 0 0 0
29APR26 510.00 P 95.71 95.71 95.71 97.03 +9.83 119 10 15 0
29APR26 520.00 P 0.00 0.00 0.00 104.35 +7.15 80 0 0 0
29APR26 530.00 P 0.00 0.00 0.00 114.40 +7.20 88 0 0 0
29APR26 540.00 P 0.00 0.00 0.00 124.43 +7.23 95 0 15 0
29APR26 550.00 P 135.70 135.70 135.70 134.95 +7.75 117 10 15 0
29APR26 560.00 P 144.62 144.62 144.62 144.29 +7.09 98 7 23 0
29APR26 570.00 P 0.00 0.00 0.00 154.39 +7.19 109 0 15 0
29APR26 580.00 P 0.00 0.00 0.00 164.42 +7.22 116 0 25 0
29APR26 590.00 P 0.00 0.00 0.00 175.60 +8.40 155 0 0 0
29APR26 600.00 P 0.00 0.00 0.00 184.40 +7.20 125 0 0 0
29APR26 610.00 P 0.00 0.00 0.00 194.61 +7.41 140 0 0 0
29APR26 620.00 P 0.00 0.00 0.00 204.40 +7.20 134 0 0 0
29APR26 630.00 P 0.00 0.00 0.00 214.66 +7.46 152 0 0 0
29APR26 640.00 P 0.00 0.00 0.00 224.40 +7.20 144 0 0 0
29APR26 650.00 P 0.00 0.00 0.00 236.83 +9.63 209 0 0 0
29APR26 660.00 P 0.00 0.00 0.00 244.59 +7.39 163 0 0 0
29APR26 670.00 P 0.00 0.00 0.00 254.72 +7.52 173 0 0 0
29APR26 680.00 P 0.00 0.00 0.00 264.59 +7.39 172 0 0 0
29APR26 690.00 P 0.00 0.00 0.00 275.57 +8.37 207 0 0 0
29APR26 700.00 P 0.00 0.00 0.00 285.62 +8.42 212 0 0 0
28MAY26 295.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 57 0
28MAY26 300.00 P 0.00 0.00 0.00 0.03 +0.01 37 0 13 0
28MAY26 310.00 P 0.00 0.00 0.00 0.08 +0.03 38 0 60 0
28MAY26 320.00 P 0.00 0.00 0.00 0.17 +0.04 37 0 93 0
28MAY26 330.00 P 0.00 0.00 0.00 0.37 +0.09 37 0 205 0
28MAY26 340.00 P 1.58 1.60 1.58 0.76 +0.19 38 13 2,411 +10
28MAY26 350.00 P 1.88 2.30 1.88 1.39 +0.33 38 35 388 -28
28MAY26 360.00 P 3.21 3.30 3.21 2.36 +0.50 38 42 3,190 -20
28MAY26 370.00 P 4.50 4.50 4.50 3.81 +0.73 38 1 179 +1
28MAY26 380.00 P 6.36 6.72 6.36 5.90 +1.09 38 65 433 +20
28MAY26 390.00 P 9.63 9.63 9.63 8.70 +1.54 38 5 1,037 0
28MAY26 400.00 P 11.00 13.10 11.00 12.15 +2.16 38 6 2,313 +4
28MAY26 410.00 P 17.20 17.20 17.13 16.20 +2.66 37 4 1,800 -2
28MAY26 420.00 P 22.25 22.25 22.25 21.23 +3.26 37 8 369 0
28MAY26 430.00 P 0.00 0.00 0.00 27.23 +4.15 37 0 444 0
28MAY26 440.00 P 0.00 0.00 0.00 33.85 +4.28 37 0 180 0
28MAY26 450.00 P 39.00 39.00 39.00 41.18 +4.68 37 31 183 +30
28MAY26 460.00 P 0.00 0.00 0.00 49.09 +5.13 37 0 138 0
28MAY26 470.00 P 0.00 0.00 0.00 57.51 +5.54 37 0 72 0
28MAY26 480.00 P 0.00 0.00 0.00 66.34 +5.89 37 0 43 0
28MAY26 490.00 P 0.00 0.00 0.00 76.87 +7.55 43 0 12 0
28MAY26 500.00 P 0.00 0.00 0.00 86.17 +7.67 44 0 15 0
28MAY26 510.00 P 0.00 0.00 0.00 97.03 +9.52 51 0 15 0
28MAY26 520.00 P 0.00 0.00 0.00 105.37 +7.79 46 0 0 0
28MAY26 530.00 P 0.00 0.00 0.00 115.12 +7.77 48 0 0 0
28MAY26 540.00 P 0.00 0.00 0.00 125.17 +7.94 51 0 0 0
28MAY26 550.00 P 0.00 0.00 0.00 135.11 +7.91 53 0 5 0
28MAY26 560.00 P 0.00 0.00 0.00 145.29 +8.09 57 0 0 0
28MAY26 570.00 P 0.00 0.00 0.00 155.22 +8.02 60 0 0 0
28MAY26 580.00 P 0.00 0.00 0.00 165.22 +8.02 62 0 0 0
28MAY26 590.00 P 0.00 0.00 0.00 175.60 +8.40 68 0 0 0
28MAY26 600.00 P 0.00 0.00 0.00 185.22 +8.02 67 0 0 0
28MAY26 610.00 P 0.00 0.00 0.00 195.21 +8.01 70 0 0 0
28MAY26 620.00 P 0.00 0.00 0.00 205.21 +8.01 72 0 0 0
28MAY26 630.00 P 0.00 0.00 0.00 215.26 +8.06 75 0 0 0
28MAY26 640.00 P 0.00 0.00 0.00 225.21 +8.01 77 0 0 0
28MAY26 650.00 P 0.00 0.00 0.00 236.83 +9.63 91 0 0 0
28MAY26 660.00 P 0.00 0.00 0.00 245.20 +8.00 81 0 0 0
28MAY26 670.00 P 0.00 0.00 0.00 255.20 +8.00 83 0 0 0
28MAY26 680.00 P 0.00 0.00 0.00 265.20 +8.00 85 0 0 0
28MAY26 690.00 P 0.00 0.00 0.00 275.57 +8.37 91 0 0 0
28MAY26 700.00 P 0.00 0.00 0.00 285.62 +8.42 93 0 0 0
28MAY26 710.00 P 0.00 0.00 0.00 295.19 +7.99 91 0 0 0
28MAY26 720.00 P 0.00 0.00 0.00 305.19 +7.99 93 0 0 0
28MAY26 730.00 P 0.00 0.00 0.00 315.19 +7.99 95 0 0 0
28MAY26 740.00 P 0.00 0.00 0.00 325.18 +7.98 97 0 0 0
28MAY26 750.00 P 0.00 0.00 0.00 335.18 +7.98 98 0 0 0
28MAY26 760.00 P 0.00 0.00 0.00 345.28 +8.08 101 0 0 0
28MAY26 770.00 P 0.00 0.00 0.00 355.23 +8.03 103 0 0 0
28MAY26 780.00 P 0.00 0.00 0.00 365.17 +7.97 104 0 0 0
28MAY26 790.00 P 0.00 0.00 0.00 375.17 +7.97 106 0 0 0
28MAY26 800.00 P 0.00 0.00 0.00 385.17 +7.97 107 0 0 0
28MAY26 810.00 P 0.00 0.00 0.00 395.17 +7.97 109 0 0 0
28MAY26 820.00 P 0.00 0.00 0.00 405.17 +7.97 111 0 0 0
28MAY26 830.00 P 0.00 0.00 0.00 415.16 +7.96 112 0 0 0
28MAY26 840.00 P 0.00 0.00 0.00 425.16 +7.96 114 0 0 0
28MAY26 850.00 P 0.00 0.00 0.00 435.16 +7.96 116 0 0 0
29JUN26 225.00 P 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29JUN26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29JUN26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 60 0
29JUN26 240.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29JUN26 250.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29JUN26 255.00 P 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
29JUN26 265.00 P 0.00 0.00 0.00 0.04 +0.01 38 0 2 0
29JUN26 270.00 P 0.00 0.00 0.00 0.06 +0.02 38 0 3 0
29JUN26 275.00 P 0.00 0.00 0.00 0.09 +0.03 38 0 1 0
29JUN26 280.00 P 0.00 0.00 0.00 0.12 +0.03 37 0 3 0
29JUN26 285.00 P 0.00 0.00 0.00 0.18 +0.05 38 0 1 0
29JUN26 290.00 P 0.00 0.00 0.00 0.24 +0.06 38 0 16 0
29JUN26 295.00 P 0.00 0.00 0.00 0.33 +0.09 37 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 0.43 +0.09 37 0 171 0
29JUN26 310.00 P 0.00 0.00 0.00 0.75 +0.15 37 0 105 0
29JUN26 320.00 P 0.00 0.00 0.00 1.25 +0.24 38 0 45 0
29JUN26 330.00 P 2.86 2.86 2.86 2.04 +0.43 38 4 132 0
29JUN26 340.00 P 4.19 4.19 4.19 3.10 +0.57 38 5 178 0
29JUN26 350.00 P 5.61 5.61 5.61 4.54 +0.81 38 9 527 0
29JUN26 360.00 P 7.08 7.08 7.08 6.42 +1.12 38 1 666 -1
29JUN26 370.00 P 9.20 9.20 9.19 8.78 +1.44 38 2 3,900 +1
29JUN26 380.00 P 10.00 12.00 10.00 11.56 +1.63 38 2 1,720 +2
29JUN26 390.00 P 15.19 15.19 15.19 14.82 +2.04 38 1 3,901 +1
29JUN26 400.00 P 19.16 19.40 19.16 18.65 +2.47 37 3 6,191 +1
29JUN26 410.00 P 0.00 0.00 0.00 23.16 +2.92 37 0 1,747 0
29JUN26 420.00 P 0.00 0.00 0.00 28.36 +3.41 37 600 1,903 +477
29JUN26 430.00 P 0.00 0.00 0.00 34.24 +4.13 38 0 577 0
29JUN26 440.00 P 0.00 0.00 0.00 40.32 +3.94 37 0 494 0
29JUN26 450.00 P 0.00 0.00 0.00 48.81 +4.64 40 0 2,109 0
29JUN26 460.00 P 0.00 0.00 0.00 54.63 +4.71 38 0 295 0
29JUN26 470.00 P 0.00 0.00 0.00 62.40 +5.10 38 0 162 0
29JUN26 480.00 P 0.00 0.00 0.00 70.54 +5.46 38 0 366 0
29JUN26 490.00 P 0.00 0.00 0.00 80.54 +5.01 41 0 96 0
29JUN26 500.00 P 0.00 0.00 0.00 89.38 +5.13 41 0 2,083 0
29JUN26 510.00 P 0.00 0.00 0.00 98.34 +5.01 42 0 57 0
29JUN26 520.00 P 0.00 0.00 0.00 107.47 +6.12 42 0 62 0
29JUN26 530.00 P 0.00 0.00 0.00 116.82 +6.36 43 0 98 0
29JUN26 540.00 P 0.00 0.00 0.00 126.24 +5.89 43 0 76 0
29JUN26 550.00 P 0.00 0.00 0.00 135.80 +6.65 44 0 3 0
29JUN26 560.00 P 0.00 0.00 0.00 145.41 +7.83 44 0 1 0
29JUN26 570.00 P 0.00 0.00 0.00 155.22 +7.85 46 0 115 0
29JUN26 580.00 P 0.00 0.00 0.00 165.22 +7.97 47 0 103 0
29JUN26 590.00 P 0.00 0.00 0.00 175.60 +8.40 51 0 0 0
29JUN26 600.00 P 0.00 0.00 0.00 185.22 +8.02 51 0 265 0
29JUN26 610.00 P 0.00 0.00 0.00 195.21 +8.01 53 0 0 0
29JUN26 620.00 P 0.00 0.00 0.00 205.28 +8.08 55 0 0 0
29JUN26 630.00 P 0.00 0.00 0.00 215.28 +8.08 57 0 0 0
29JUN26 640.00 P 0.00 0.00 0.00 225.28 +8.08 59 0 0 0
29JUN26 650.00 P 0.00 0.00 0.00 236.83 +9.63 68 0 0 0
29JUN26 660.00 P 0.00 0.00 0.00 245.27 +8.07 62 0 0 0
29JUN26 670.00 P 0.00 0.00 0.00 255.27 +8.07 63 0 0 0
29JUN26 680.00 P 0.00 0.00 0.00 265.27 +8.07 65 0 0 0
29JUN26 690.00 P 0.00 0.00 0.00 275.57 +8.37 68 0 0 0
29JUN26 700.00 P 0.00 0.00 0.00 285.62 +8.42 70 0 0 0
29JUN26 710.00 P 0.00 0.00 0.00 295.26 +8.06 70 0 0 0
29JUN26 720.00 P 0.00 0.00 0.00 305.31 +8.11 72 0 0 0
29JUN26 730.00 P 0.00 0.00 0.00 315.26 +8.06 73 0 0 0
29JUN26 740.00 P 0.00 0.00 0.00 325.25 +8.05 74 0 0 0
29JUN26 750.00 P 0.00 0.00 0.00 335.25 +8.05 75 0 0 0
29JUN26 760.00 P 0.00 0.00 0.00 345.28 +8.08 77 0 0 0
29JUN26 770.00 P 0.00 0.00 0.00 355.25 +8.05 78 0 0 0
29JUN26 780.00 P 0.00 0.00 0.00 365.24 +8.04 79 0 0 0
29JUN26 790.00 P 0.00 0.00 0.00 375.24 +8.04 81 0 0 0
29JUN26 800.00 P 0.00 0.00 0.00 385.24 +8.04 82 0 0 0
29JUN26 810.00 P 0.00 0.00 0.00 395.24 +8.04 83 0 0 0
29JUN26 820.00 P 0.00 0.00 0.00 405.23 +8.03 84 0 0 0
29JUN26 830.00 P 0.00 0.00 0.00 415.23 +8.03 86 0 0 0
29JUN26 840.00 P 0.00 0.00 0.00 425.23 +8.03 87 0 0 0
29JUN26 850.00 P 0.00 0.00 0.00 435.23 +8.03 88 0 0 0
30JUL26 295.00 P 2.08 2.08 2.08 1.04 +0.23 37 1 7 +1
30JUL26 300.00 P 0.00 0.00 0.00 1.29 +0.26 37 0 0 0
30JUL26 310.00 P 0.00 0.00 0.00 1.96 +0.40 37 0 15 0
30JUL26 320.00 P 0.00 0.00 0.00 2.85 +0.54 37 0 1 0
30JUL26 330.00 P 0.00 0.00 0.00 4.00 +0.66 37 0 8 0
30JUL26 340.00 P 0.00 0.00 0.00 5.67 +0.86 38 0 65 0
30JUL26 350.00 P 0.00 0.00 0.00 7.67 +1.18 38 0 42 0
30JUL26 360.00 P 0.00 0.00 0.00 10.05 +1.49 38 0 23 0
30JUL26 370.00 P 12.83 12.83 12.83 12.80 +1.63 38 1 50 +1
30JUL26 380.00 P 15.45 16.50 15.45 15.82 +1.71 38 5 9 +4
30JUL26 390.00 P 0.00 0.00 0.00 19.52 +2.21 37 0 56 0
30JUL26 400.00 P 24.37 24.37 24.37 23.60 +2.56 37 13 260 -9
30JUL26 410.00 P 29.22 29.22 29.16 28.26 +2.95 37 20 27 +10
30JUL26 420.00 P 34.51 34.51 34.51 33.49 +3.38 37 10 51 +1
30JUL26 430.00 P 0.00 0.00 0.00 39.28 +4.01 37 0 75 0
30JUL26 440.00 P 0.00 0.00 0.00 45.27 +3.86 37 0 16 0
30JUL26 450.00 P 0.00 0.00 0.00 53.63 +5.72 39 0 15 0
30JUL26 460.00 P 0.00 0.00 0.00 59.22 +3.05 37 0 30 0
30JUL26 470.00 P 0.00 0.00 0.00 66.55 +4.86 37 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 75.52 +4.29 39 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 83.70 +4.55 40 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 92.24 +4.80 40 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 100.86 +4.90 40 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 109.60 +4.99 40 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 0.16 +0.02 38 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.22 +0.04 38 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.29 +0.05 38 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.37 +0.06 38 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 0.47 +0.07 38 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.58 +0.07 38 0 2 0
29SEP26 255.00 P 0.00 0.00 0.00 0.75 +0.13 38 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 0.92 +0.13 38 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 1.12 +0.16 38 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 1.38 +0.21 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 1.64 +0.20 38 0 1 0
29SEP26 280.00 P 0.00 0.00 0.00 1.98 +0.28 38 0 34 0
29SEP26 285.00 P 0.00 0.00 0.00 2.37 +0.32 38 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 2.76 +0.32 38 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 3.26 +0.43 38 0 56 0
29SEP26 300.00 P 0.00 0.00 0.00 3.82 +0.48 38 0 94 0
29SEP26 310.00 P 0.00 0.00 0.00 5.23 +0.64 38 0 40 0
29SEP26 320.00 P 0.00 0.00 0.00 6.62 +0.70 38 0 110 0
29SEP26 330.00 P 9.90 9.90 9.90 8.54 +0.97 38 4 114 0
29SEP26 340.00 P 0.00 0.00 0.00 10.97 +1.33 38 0 22 0
29SEP26 350.00 P 0.00 0.00 0.00 13.73 +1.35 38 0 131 0
29SEP26 360.00 P 17.80 17.80 17.80 16.71 +1.57 38 10 170 0
29SEP26 370.00 P 0.00 0.00 0.00 20.20 +1.79 39 0 153 0
29SEP26 380.00 P 24.38 24.38 24.38 23.72 +1.99 38 10 694 +10
29SEP26 390.00 P 0.00 0.00 0.00 27.68 +2.36 38 0 962 0
29SEP26 400.00 P 0.00 0.00 0.00 32.04 +2.50 38 0 3,361 0
29SEP26 410.00 P 37.65 37.65 37.65 36.64 +2.64 38 5 1,943 0
29SEP26 420.00 P 0.00 0.00 0.00 41.81 +2.93 37 0 1,689 0
29SEP26 430.00 P 0.00 0.00 0.00 47.52 +3.24 37 0 530 0
29SEP26 440.00 P 0.00 0.00 0.00 53.60 +3.53 38 0 475 0
29SEP26 450.00 P 0.00 0.00 0.00 60.09 +3.81 38 0 130 0
29SEP26 460.00 P 0.00 0.00 0.00 67.63 +4.76 38 0 693 0
29SEP26 470.00 P 0.00 0.00 0.00 74.80 +3.75 38 0 790 0
29SEP26 480.00 P 0.00 0.00 0.00 82.27 +3.97 39 0 48 0
29SEP26 490.00 P 0.00 0.00 0.00 89.97 +4.12 39 0 57 0
29SEP26 500.00 P 0.00 0.00 0.00 97.89 +4.28 39 0 80 0
29SEP26 510.00 P 0.00 0.00 0.00 105.97 +4.34 39 0 35 0
29SEP26 520.00 P 0.00 0.00 0.00 114.30 +4.59 39 0 15 0
29SEP26 530.00 P 0.00 0.00 0.00 122.77 +4.73 39 0 15 0
29SEP26 540.00 P 0.00 0.00 0.00 131.38 +4.68 39 0 10 0
29SEP26 550.00 P 0.00 0.00 0.00 140.10 +5.14 39 0 13 0
29SEP26 560.00 P 0.00 0.00 0.00 149.02 +5.27 39 0 3 0
29SEP26 570.00 P 0.00 0.00 0.00 158.03 +5.39 39 0 89 0
29SEP26 580.00 P 0.00 0.00 0.00 167.15 +5.48 39 0 330 0
29SEP26 590.00 P 0.00 0.00 0.00 176.40 +5.24 39 0 345 0
29SEP26 600.00 P 0.00 0.00 0.00 185.78 +6.25 38 0 4 0
29SEP26 610.00 P 0.00 0.00 0.00 195.49 +5.92 39 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 205.28 +7.06 39 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 215.28 +7.32 41 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 225.28 +7.24 42 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 236.83 +8.81 47 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 245.32 +7.25 44 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 255.27 +7.20 45 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 265.27 +7.20 47 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 275.57 +7.50 49 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 285.62 +7.51 50 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 0.80 +0.12 37 0 134 0
30DEC26 230.00 P 0.00 0.00 0.00 0.98 +0.13 37 0 18 0
30DEC26 235.00 P 0.00 0.00 0.00 1.16 +0.13 38 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 1.42 +0.21 38 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 1.69 +0.20 37 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 1.97 +0.21 38 0 79 0
30DEC26 255.00 P 0.00 0.00 0.00 2.34 +0.31 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 2.75 +0.33 38 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 3.15 +0.33 38 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 3.65 +0.42 38 0 4 0
30DEC26 275.00 P 0.00 0.00 0.00 4.22 +0.48 38 0 1 0
30DEC26 280.00 P 0.00 0.00 0.00 4.79 +0.35 38 0 11 0
30DEC26 285.00 P 0.00 0.00 0.00 5.39 +0.51 38 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 6.18 +0.70 38 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 6.97 +0.70 38 0 10 0
30DEC26 300.00 P 0.00 0.00 0.00 8.00 +0.94 38 0 152 0
30DEC26 310.00 P 0.00 0.00 0.00 9.71 +0.72 38 0 3 0
30DEC26 320.00 P 0.00 0.00 0.00 11.83 +0.66 38 0 58 0
30DEC26 330.00 P 0.00 0.00 0.00 14.39 +0.94 38 0 21 0
30DEC26 340.00 P 0.00 0.00 0.00 17.65 +1.38 38 0 52 0
30DEC26 350.00 P 0.00 0.00 0.00 20.91 +1.79 38 0 284 0
30DEC26 360.00 P 0.00 0.00 0.00 24.46 +1.81 38 0 186 0
30DEC26 370.00 P 0.00 0.00 0.00 27.95 +2.15 38 0 277 0
30DEC26 380.00 P 0.00 0.00 0.00 31.73 +2.12 38 0 69 0
30DEC26 390.00 P 0.00 0.00 0.00 35.99 +2.26 38 0 115 0
30DEC26 400.00 P 0.00 0.00 0.00 40.33 +2.34 37 0 824 0
30DEC26 410.00 P 0.00 0.00 0.00 45.34 +2.75 37 0 222 0
30DEC26 420.00 P 0.00 0.00 0.00 50.39 +2.83 37 0 155 0
30DEC26 430.00 P 0.00 0.00 0.00 55.99 +3.11 37 0 112 0
30DEC26 440.00 P 0.00 0.00 0.00 61.93 +3.33 37 0 320 0
30DEC26 450.00 P 0.00 0.00 0.00 68.21 +3.58 37 0 562 0
30DEC26 460.00 P 0.00 0.00 0.00 75.42 +4.42 37 0 1,075 0
30DEC26 470.00 P 0.00 0.00 0.00 82.28 +3.63 37 0 680 0
30DEC26 480.00 P 0.00 0.00 0.00 89.42 +3.78 37 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 95.86 +3.03 37 0 25 0
30DEC26 500.00 P 0.00 0.00 0.00 104.20 +4.22 37 0 49 0
30DEC26 510.00 P 0.00 0.00 0.00 111.93 +4.30 37 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 119.84 +4.23 37 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 127.89 +4.33 37 0 6 0
30DEC26 540.00 P 0.00 0.00 0.00 136.11 +4.46 37 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 144.47 +4.82 37 0 20 0
30DEC26 560.00 P 0.00 0.00 0.00 153.04 +4.58 37 0 3 0
30DEC26 570.00 P 0.00 0.00 0.00 161.80 +4.85 37 0 3 0
30DEC26 580.00 P 0.00 0.00 0.00 170.61 +5.30 37 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 179.50 +5.25 37 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 188.43 +5.23 37 0 5 0
30DEC26 610.00 P 0.00 0.00 0.00 197.67 +5.52 37 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 206.86 +5.58 37 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 216.24 +5.78 37 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 225.83 +6.51 37 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 236.83 +7.43 40 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 245.32 +7.18 38 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 255.32 +7.06 39 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 265.27 +7.15 39 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 275.57 +7.47 41 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 285.62 +7.51 42 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 10.75 +1.01 37 0 5 0
30MAR27 300.00 P 0.00 0.00 0.00 11.86 +1.02 38 0 25 0
30MAR27 310.00 P 0.00 0.00 0.00 14.09 +1.03 38 0 53 0
30MAR27 320.00 P 0.00 0.00 0.00 16.90 +1.37 38 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 19.78 +1.39 38 0 9 0
30MAR27 340.00 P 0.00 0.00 0.00 23.08 +1.80 38 0 16 0
30MAR27 350.00 P 0.00 0.00 0.00 26.61 +1.75 38 0 5 0
30MAR27 360.00 P 0.00 0.00 0.00 30.07 +1.61 38 0 9 0
30MAR27 370.00 P 0.00 0.00 0.00 33.88 +2.10 37 0 10 0
30MAR27 380.00 P 0.00 0.00 0.00 37.87 +1.56 37 0 75 0
30MAR27 390.00 P 0.00 0.00 0.00 42.29 +2.57 37 0 19 0
30MAR27 400.00 P 0.00 0.00 0.00 46.89 +0.94 37 0 51 0
30MAR27 410.00 P 0.00 0.00 0.00 51.50 +2.88 36 0 31 0
30MAR27 420.00 P 0.00 0.00 0.00 56.76 +3.00 36 0 0 0
30MAR27 430.00 P 0.00 0.00 0.00 62.60 +3.51 36 0 2 0
30MAR27 440.00 P 0.00 0.00 0.00 68.58 +3.66 36 0 3 0
30MAR27 450.00 P 0.00 0.00 0.00 74.76 +3.90 36 0 2 0
30MAR27 460.00 P 0.00 0.00 0.00 81.52 +4.09 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 88.33 +3.55 37 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 95.33 +3.95 37 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 102.54 +5.01 37 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 109.83 +4.38 37 0 4 0
30MAR27 510.00 P 0.00 0.00 0.00 117.42 +4.24 37 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 125.07 +4.33 37 0 0 0
TOTAL PUT 1,721 73,120 +566
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$ 2.90
29APR26 2.00 C 0.00 0.00 0.00 0.91 -0.07 169 0 0 0
29APR26 2.10 C 0.00 0.00 0.00 0.81 -0.08 150 0 0 0
29APR26 2.20 C 0.00 0.00 0.00 0.71 -0.07 132 0 0 0
29APR26 2.30 C 0.00 0.00 0.00 0.61 -0.07 114 0 1 0
29APR26 2.40 C 0.00 0.00 0.00 0.51 -0.08 96 0 0 0
29APR26 2.50 C 0.00 0.00 0.00 0.40 -0.08 0 0 0 0
29APR26 2.60 C 0.00 0.00 0.00 0.30 -0.08 0 0 0 0
29APR26 2.70 C 0.00 0.00 0.00 0.21 -0.07 46 0 5 0
29APR26 2.80 C 0.00 0.00 0.00 0.13 -0.06 46 0 4 0
29APR26 2.90 C 0.00 0.00 0.00 0.06 -0.05 40 0 5 0
29APR26 3.00 C 0.03 0.03 0.03 0.03 -0.02 45 100 1,013 -100
29APR26 3.10 C 0.00 0.00 0.00 0.01 -0.01 44 0 325 0
29APR26 3.20 C 0.00 0.00 0.00 0.01 0.00 58 0 26 0
29APR26 3.30 C 0.00 0.00 0.00 0.01 0.00 71 0 920 0
29APR26 3.40 C 0.00 0.00 0.00 0.01 0.00 83 0 302 0
29APR26 3.50 C 0.00 0.00 0.00 0.01 0.00 94 0 12 0
29APR26 3.60 C 0.00 0.00 0.00 0.01 0.00 104 0 44 0
29APR26 3.70 C 0.00 0.00 0.00 0.01 0.00 115 0 124 0
29APR26 3.80 C 0.00 0.00 0.00 0.01 0.00 124 0 363 0
29APR26 3.90 C 0.00 0.00 0.00 0.01 0.00 134 0 44 0
29APR26 4.00 C 0.00 0.00 0.00 0.01 0.00 142 0 129 0
29APR26 4.10 C 0.00 0.00 0.00 0.01 0.00 151 0 332 0
29APR26 4.20 C 0.00 0.00 0.00 0.01 0.00 159 0 109 0
29APR26 4.30 C 0.00 0.00 0.00 0.01 0.00 167 0 18 0
29APR26 4.40 C 0.00 0.00 0.00 0.01 0.00 175 0 161 0
29APR26 4.50 C 0.00 0.00 0.00 0.01 0.00 182 0 118 0
29APR26 4.60 C 0.00 0.00 0.00 0.01 0.00 190 0 122 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 0.00 197 0 50 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 203 0 6 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 210 0 0 0
28MAY26 2.00 C 0.00 0.00 0.00 0.91 -0.07 64 0 0 0
28MAY26 2.10 C 0.00 0.00 0.00 0.81 -0.08 56 0 0 0
28MAY26 2.20 C 0.00 0.00 0.00 0.71 -0.07 49 0 0 0
28MAY26 2.30 C 0.00 0.00 0.00 0.61 -0.07 42 0 0 0
28MAY26 2.40 C 0.00 0.00 0.00 0.51 -0.08 35 0 1 0
28MAY26 2.50 C 0.00 0.00 0.00 0.42 -0.07 37 0 2 0
28MAY26 2.60 C 0.00 0.00 0.00 0.33 -0.07 35 0 0 0
28MAY26 2.70 C 0.00 0.00 0.00 0.26 -0.06 38 0 0 0
28MAY26 2.80 C 0.00 0.00 0.00 0.20 -0.06 39 0 0 0
28MAY26 2.90 C 0.00 0.00 0.00 0.15 -0.05 41 0 90 0
28MAY26 3.00 C 0.00 0.00 0.00 0.11 -0.04 41 0 351 0
28MAY26 3.10 C 0.08 0.08 0.06 0.07 -0.03 39 21 21 +21
28MAY26 3.20 C 0.00 0.00 0.00 0.05 -0.02 41 0 110 0
28MAY26 3.30 C 0.00 0.00 0.00 0.04 -0.01 44 0 22 0
28MAY26 3.40 C 0.00 0.00 0.00 0.02 -0.02 40 0 3 0
28MAY26 3.50 C 0.00 0.00 0.00 0.01 -0.02 38 0 48 0
28MAY26 3.60 C 0.00 0.00 0.00 0.01 -0.01 43 0 167 0
28MAY26 3.70 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28MAY26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 45 0
28MAY26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2,500 0
28MAY26 4.10 C 0.00 0.00 0.00 0.01 0.00 62 0 310 0
28MAY26 4.20 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
28MAY26 4.40 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28MAY26 4.50 C 0.00 0.00 0.00 0.01 0.00 75 0 30 0
28MAY26 4.60 C 0.00 0.00 0.00 0.01 0.00 78 0 13 0
28MAY26 4.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 4.80 C 0.00 0.00 0.00 0.01 0.00 84 0 25 0
28MAY26 4.90 C 0.00 0.00 0.00 0.01 0.00 86 0 10 0
29JUN26 2.00 C 0.00 0.00 0.00 0.91 -0.07 37 0 0 0
29JUN26 2.10 C 0.00 0.00 0.00 0.81 -0.08 31 0 0 0
29JUN26 2.20 C 0.00 0.00 0.00 0.71 -0.07 25 0 0 0
29JUN26 2.30 C 0.00 0.00 0.00 0.62 -0.07 35 0 0 0
29JUN26 2.40 C 0.00 0.00 0.00 0.54 -0.06 40 0 21 0
29JUN26 2.50 C 0.00 0.00 0.00 0.45 -0.07 37 0 0 0
29JUN26 2.60 C 0.00 0.00 0.00 0.38 -0.06 39 0 0 0
29JUN26 2.70 C 0.00 0.00 0.00 0.31 -0.06 38 0 0 0
29JUN26 2.80 C 0.00 0.00 0.00 0.25 -0.06 38 0 0 0
29JUN26 2.90 C 0.00 0.00 0.00 0.20 -0.05 39 0 3 0
29JUN26 3.00 C 0.00 0.00 0.00 0.16 -0.04 39 0 20 0
29JUN26 3.10 C 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
29JUN26 3.20 C 0.00 0.00 0.00 0.09 -0.04 38 0 0 0
29JUN26 3.30 C 0.00 0.00 0.00 0.07 -0.03 39 0 81 0
29JUN26 3.40 C 0.00 0.00 0.00 0.05 -0.02 38 0 6 0
29JUN26 3.50 C 0.00 0.00 0.00 0.04 -0.02 40 0 111 0
29JUN26 3.60 C 0.00 0.00 0.00 0.03 -0.02 40 0 99 0
29JUN26 3.70 C 0.00 0.00 0.00 0.02 -0.02 39 0 360 0
29JUN26 3.80 C 0.00 0.00 0.00 0.01 -0.02 36 0 26 0
29JUN26 3.90 C 0.00 0.00 0.00 0.01 -0.01 39 0 3 0
29JUN26 4.00 C 0.00 0.00 0.00 0.01 0.00 42 0 482 0
29JUN26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 180 0
29JUN26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
29JUN26 4.40 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29JUN26 4.50 C 0.00 0.00 0.00 0.01 0.00 54 0 94 0
29JUN26 4.60 C 0.00 0.00 0.00 0.01 0.00 56 0 40 0
29JUN26 4.70 C 0.00 0.00 0.00 0.01 0.00 58 0 401 0
29JUN26 4.80 C 0.00 0.00 0.00 0.01 0.00 60 0 366 0
29JUN26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 117 0
29JUN26 5.00 C 0.00 0.00 0.00 0.01 0.00 64 0 311 0
29JUN26 5.25 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 0.00 73 0 189 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 77 0 36 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 81 0 277 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 85 0 150 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 88 0 58 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 94 0 99 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 98 0 20 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 42 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 103 0 655 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 3,782 0
30JUL26 2.00 C 0.00 0.00 0.00 0.91 -0.08 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.82 -0.08 35 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.73 -0.07 37 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.65 -0.07 40 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.57 -0.07 41 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.50 -0.06 42 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.43 -0.06 42 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.38 -0.05 44 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.32 -0.05 43 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.28 -0.04 45 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.23 -0.04 44 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.20 -0.03 45 0 3 0
30JUL26 3.20 C 0.00 0.00 0.00 0.16 -0.03 44 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.14 -0.02 45 0 85 0
30JUL26 3.40 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.07 -0.02 43 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.05 -0.01 45 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.04 -0.01 45 0 10 0
30JUL26 4.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.94 -0.07 39 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.86 -0.07 42 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.79 -0.07 45 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.72 -0.06 46 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.65 -0.07 46 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.59 -0.06 47 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.53 -0.06 47 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.48 -0.06 48 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.43 -0.05 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.39 -0.05 49 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 -0.04 49 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.31 -0.04 49 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.28 -0.04 50 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 -0.03 50 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.22 -0.03 50 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.17 -0.03 49 0 30 0
29SEP26 3.70 C 0.00 0.00 0.00 0.15 -0.03 49 0 23 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 -0.03 49 0 29 0
29SEP26 3.90 C 0.00 0.00 0.00 0.12 -0.02 50 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.10 -0.02 49 0 130 0
29SEP26 4.10 C 0.00 0.00 0.00 0.09 -0.02 49 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.08 -0.02 50 0 200 0
29SEP26 4.30 C 0.00 0.00 0.00 0.07 -0.01 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 -0.01 49 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.04 -0.01 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.03 -0.01 46 0 8 0
29SEP26 4.80 C 0.00 0.00 0.00 0.02 -0.01 44 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 -0.01 40 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 41 0 32 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 44 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 47 0 175 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 52 0 111 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 57 0 19 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 68 0 114 0
30DEC26 2.00 C 0.00 0.00 0.00 1.01 -0.07 47 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.94 -0.07 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.87 -0.07 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.81 -0.07 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.75 -0.07 49 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.70 -0.06 50 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.64 -0.07 50 0 1 0
30DEC26 2.70 C 0.00 0.00 0.00 0.59 -0.06 50 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.55 -0.06 51 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.51 -0.05 51 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.47 -0.05 51 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.43 -0.05 51 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.40 -0.05 51 0 8 0
30DEC26 3.30 C 0.00 0.00 0.00 0.37 -0.04 52 0 5 0
30DEC26 3.40 C 0.00 0.00 0.00 0.34 -0.04 52 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.31 -0.04 51 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 0.28 -0.05 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 -0.04 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.24 -0.04 51 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 -0.04 51 0 42 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 -0.04 51 0 46 0
30DEC26 4.10 C 0.00 0.00 0.00 0.19 -0.03 52 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 -0.03 51 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 -0.03 52 0 20 0
30DEC26 4.40 C 0.00 0.00 0.00 0.14 -0.03 51 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 -0.03 51 0 104 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 -0.03 51 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 -0.02 51 0 311 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 -0.02 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 -0.02 51 0 23 0
30MAR27 2.00 C 0.00 0.00 0.00 1.10 -0.04 53 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 1.04 -0.03 54 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.97 -0.04 53 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.92 -0.03 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.83 -0.06 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.78 -0.06 51 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.73 -0.06 51 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.69 -0.05 52 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.65 -0.05 52 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.60 -0.06 51 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.57 -0.05 52 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.53 -0.05 52 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.50 -0.04 52 0 15 0
30MAR27 3.30 C 0.00 0.00 0.00 0.47 -0.04 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.44 -0.04 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.41 -0.04 53 0 0 0
30MAR27 3.60 C 0.33 0.33 0.33 0.38 -0.04 52 10 12 +10
30MAR27 3.70 C 0.00 0.00 0.00 0.36 -0.04 53 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.34 -0.03 53 0 30 0
30MAR27 3.90 C 0.00 0.00 0.00 0.32 -0.03 53 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.30 -0.03 53 0 138 0
30MAR27 4.10 C 0.00 0.00 0.00 0.28 -0.03 53 0 5 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 -0.03 53 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 -0.03 52 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 -0.02 53 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 -0.03 52 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.20 -0.03 53 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.19 -0.02 53 0 28 0
TOTAL CALL 131 18,507 -69
29APR26 2.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
29APR26 2.10 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
29APR26 2.20 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 2.30 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29APR26 2.40 P 0.00 0.00 0.00 0.01 0.00 99 0 198 0
29APR26 2.50 P 0.00 0.00 0.00 0.01 0.00 82 0 61 0
29APR26 2.60 P 0.00 0.00 0.00 0.01 0.00 64 0 70 0
29APR26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 445 0
29APR26 2.80 P 0.00 0.00 0.00 0.02 +0.01 38 0 801 0
29APR26 2.90 P 0.00 0.00 0.00 0.06 +0.02 40 0 2,044 0
29APR26 3.00 P 0.00 0.00 0.00 0.12 +0.04 37 0 375 0
29APR26 3.10 P 0.00 0.00 0.00 0.21 +0.06 45 0 765 0
29APR26 3.20 P 0.00 0.00 0.00 0.31 +0.08 59 25 482 -25
29APR26 3.30 P 0.00 0.00 0.00 0.41 +0.08 72 0 319 0
29APR26 3.40 P 0.00 0.00 0.00 0.51 +0.08 84 100 332 -9
29APR26 3.50 P 0.00 0.00 0.00 0.61 +0.08 96 0 92 0
29APR26 3.60 P 0.00 0.00 0.00 0.71 +0.08 107 0 8 0
29APR26 3.70 P 0.00 0.00 0.00 0.80 +0.06 0 0 4 0
29APR26 3.80 P 0.00 0.00 0.00 0.90 +0.07 0 0 323 0
29APR26 3.90 P 0.00 0.00 0.00 1.00 +0.07 0 0 81 0
29APR26 4.00 P 0.00 0.00 0.00 1.10 +0.06 0 0 21 0
29APR26 4.10 P 0.00 0.00 0.00 1.20 +0.07 0 0 0 0
29APR26 4.20 P 0.00 0.00 0.00 1.30 +0.07 0 0 5 0
29APR26 4.30 P 0.00 0.00 0.00 1.40 +0.06 0 0 0 0
29APR26 4.40 P 0.00 0.00 0.00 1.50 +0.07 0 0 0 0
29APR26 4.50 P 0.00 0.00 0.00 1.60 +0.06 0 0 0 0
29APR26 4.60 P 0.00 0.00 0.00 1.70 +0.06 0 0 0 0
29APR26 4.70 P 0.00 0.00 0.00 1.80 +0.07 0 0 0 0
29APR26 4.80 P 0.00 0.00 0.00 1.90 +0.06 0 0 0 0
29APR26 4.90 P 0.00 0.00 0.00 2.00 +0.06 0 0 0 0
28MAY26 2.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 2.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28MAY26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 2.30 P 0.00 0.00 0.00 0.01 0.00 48 0 60 0
28MAY26 2.40 P 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
28MAY26 2.50 P 0.00 0.00 0.00 0.03 +0.01 46 0 100 0
28MAY26 2.60 P 0.00 0.00 0.00 0.04 +0.01 42 0 70 0
28MAY26 2.70 P 0.07 0.07 0.07 0.07 +0.02 43 130 196 +100
28MAY26 2.80 P 0.10 0.10 0.10 0.11 +0.03 44 6 264 +6
28MAY26 2.90 P 0.12 0.13 0.12 0.15 +0.03 42 9 763 +9
28MAY26 3.00 P 0.00 0.00 0.00 0.21 +0.04 43 0 495 0
28MAY26 3.10 P 0.00 0.00 0.00 0.28 +0.05 44 0 70 0
28MAY26 3.20 P 0.00 0.00 0.00 0.36 +0.07 46 0 34 0
28MAY26 3.30 P 0.00 0.00 0.00 0.44 +0.06 46 0 7 0
28MAY26 3.40 P 0.00 0.00 0.00 0.53 +0.07 48 0 2 0
28MAY26 3.50 P 0.00 0.00 0.00 0.63 +0.08 54 0 122 0
28MAY26 3.60 P 0.00 0.00 0.00 0.73 +0.08 59 0 10 0
28MAY26 3.70 P 0.00 0.00 0.00 0.83 +0.08 64 0 126 0
28MAY26 3.80 P 0.00 0.00 0.00 0.93 +0.08 69 0 201 0
28MAY26 3.90 P 0.00 0.00 0.00 1.03 +0.08 73 0 225 0
28MAY26 4.00 P 0.00 0.00 0.00 1.13 +0.08 78 0 206 0
28MAY26 4.10 P 0.00 0.00 0.00 1.23 +0.08 82 0 0 0
28MAY26 4.20 P 0.00 0.00 0.00 1.33 +0.07 86 0 1 0
28MAY26 4.30 P 0.00 0.00 0.00 1.43 +0.08 91 0 0 0
28MAY26 4.40 P 0.00 0.00 0.00 1.53 +0.08 94 0 0 0
28MAY26 4.50 P 0.00 0.00 0.00 1.63 +0.08 98 0 0 0
28MAY26 4.60 P 0.00 0.00 0.00 1.72 +0.07 94 0 2 0
28MAY26 4.70 P 0.00 0.00 0.00 1.82 +0.07 98 0 0 0
28MAY26 4.80 P 0.00 0.00 0.00 1.92 +0.07 101 0 0 0
28MAY26 4.90 P 0.00 0.00 0.00 2.02 +0.07 104 0 0 0
29JUN26 2.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 2.10 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 2.30 P 0.00 0.00 0.00 0.02 0.00 41 0 50 0
29JUN26 2.40 P 0.00 0.00 0.00 0.04 +0.01 44 0 150 0
29JUN26 2.50 P 0.00 0.00 0.00 0.05 0.00 40 0 95 0
29JUN26 2.60 P 0.00 0.00 0.00 0.08 +0.01 42 0 400 0
29JUN26 2.70 P 0.00 0.00 0.00 0.11 +0.02 41 0 800 0
29JUN26 2.80 P 0.00 0.00 0.00 0.15 +0.02 41 0 5,212 0
29JUN26 2.90 P 0.00 0.00 0.00 0.20 +0.03 41 0 1,503 0
29JUN26 3.00 P 0.00 0.00 0.00 0.26 +0.04 42 0 556 0
29JUN26 3.10 P 0.00 0.00 0.00 0.32 +0.04 41 0 520 0
29JUN26 3.20 P 0.00 0.00 0.00 0.40 +0.05 43 0 490 0
29JUN26 3.30 P 0.00 0.00 0.00 0.48 +0.06 44 0 1,613 0
29JUN26 3.40 P 0.00 0.00 0.00 0.56 +0.06 44 0 1,430 0
29JUN26 3.50 P 0.00 0.00 0.00 0.65 +0.06 46 0 991 0
29JUN26 3.60 P 0.00 0.00 0.00 0.74 +0.07 47 0 993 0
29JUN26 3.70 P 0.00 0.00 0.00 0.84 +0.07 51 0 166 0
29JUN26 3.80 P 0.00 0.00 0.00 0.93 +0.07 51 0 587 0
29JUN26 3.90 P 0.00 0.00 0.00 1.03 +0.07 55 0 318 0
29JUN26 4.00 P 0.00 0.00 0.00 1.13 +0.07 58 0 345 0
29JUN26 4.10 P 0.00 0.00 0.00 1.24 +0.08 65 0 146 0
29JUN26 4.20 P 0.00 0.00 0.00 1.34 +0.08 68 0 11 0
29JUN26 4.30 P 0.00 0.00 0.00 1.44 +0.08 71 0 27 0
29JUN26 4.40 P 0.00 0.00 0.00 1.55 +0.09 78 0 20 0
29JUN26 4.50 P 0.00 0.00 0.00 1.65 +0.08 81 0 25 0
29JUN26 4.60 P 0.00 0.00 0.00 1.75 +0.08 84 0 17 0
29JUN26 4.70 P 0.00 0.00 0.00 1.85 +0.08 86 0 209 0
29JUN26 4.80 P 0.00 0.00 0.00 1.95 +0.08 89 0 20 0
29JUN26 4.90 P 0.00 0.00 0.00 2.05 +0.07 91 0 10 0
29JUN26 5.00 P 0.00 0.00 0.00 2.14 +0.07 90 0 184 0
29JUN26 5.25 P 0.00 0.00 0.00 2.39 +0.07 96 0 93 0
29JUN26 5.50 P 0.00 0.00 0.00 2.64 +0.08 101 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 2.88 +0.07 101 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 3.13 +0.07 106 0 13 0
29JUN26 6.25 P 0.00 0.00 0.00 3.38 +0.07 111 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 3.63 +0.07 115 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 3.88 +0.08 119 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 4.12 +0.07 116 0 20 0
29JUN26 7.25 P 0.00 0.00 0.00 4.37 +0.07 120 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 4.62 +0.07 124 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 4.87 +0.07 127 0 5 0
29JUN26 8.00 P 0.00 0.00 0.00 5.12 +0.07 130 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.03 +0.01 49 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.04 +0.01 47 0 165 0
30JUL26 2.30 P 0.00 0.00 0.00 0.06 +0.01 48 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.08 +0.02 47 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.10 +0.01 46 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.14 +0.03 47 0 9 0
30JUL26 2.70 P 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.22 +0.03 46 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.27 +0.03 46 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.33 +0.04 47 25 25 +25
30JUL26 3.10 P 0.00 0.00 0.00 0.40 +0.05 48 0 3 0
30JUL26 3.20 P 0.00 0.00 0.00 0.47 +0.06 49 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.54 +0.06 48 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.62 +0.06 49 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.70 +0.06 50 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.79 +0.07 52 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.87 +0.06 51 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.97 +0.08 54 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.06 +0.08 55 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.15 +0.07 55 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 +0.01 53 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.10 +0.01 52 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.12 +0.01 51 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.15 +0.01 50 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.19 +0.02 51 0 125 0
29SEP26 2.60 P 0.00 0.00 0.00 0.23 +0.02 51 0 400 0
29SEP26 2.70 P 0.00 0.00 0.00 0.28 +0.03 52 0 800 0
29SEP26 2.80 P 0.00 0.00 0.00 0.33 +0.03 52 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.38 +0.03 51 0 432 0
29SEP26 3.00 P 0.00 0.00 0.00 0.44 +0.03 52 0 340 0
29SEP26 3.10 P 0.00 0.00 0.00 0.50 +0.03 52 0 416 0
29SEP26 3.20 P 0.00 0.00 0.00 0.57 +0.04 52 100 761 +100
29SEP26 3.30 P 0.00 0.00 0.00 0.64 +0.04 52 0 1,615 0
29SEP26 3.40 P 0.00 0.00 0.00 0.72 +0.05 54 0 1,542 0
29SEP26 3.50 P 0.00 0.00 0.00 0.79 +0.05 53 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 0.87 +0.05 54 0 768 0
29SEP26 3.70 P 0.00 0.00 0.00 0.95 +0.05 54 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.04 +0.06 55 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.13 +0.07 57 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.21 +0.06 56 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.30 +0.06 57 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.40 +0.07 59 0 349 0
29SEP26 4.30 P 0.00 0.00 0.00 1.49 +0.07 60 0 38 0
29SEP26 4.40 P 0.00 0.00 0.00 1.58 +0.07 60 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 1.68 +0.07 62 0 16 0
29SEP26 4.60 P 0.00 0.00 0.00 1.78 +0.08 64 0 26 0
29SEP26 4.70 P 0.00 0.00 0.00 1.87 +0.07 64 0 21 0
29SEP26 4.80 P 0.00 0.00 0.00 1.97 +0.07 65 0 35 0
29SEP26 4.90 P 0.00 0.00 0.00 2.07 +0.08 67 0 51 0
29SEP26 5.00 P 0.00 0.00 0.00 2.17 +0.08 69 0 205 0
29SEP26 5.25 P 0.00 0.00 0.00 2.42 +0.08 73 0 250 0
29SEP26 5.50 P 0.00 0.00 0.00 2.68 +0.08 79 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.94 +0.09 85 0 63 0
29SEP26 6.00 P 0.00 0.00 0.00 3.18 +0.08 86 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.43 +0.08 90 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 3.67 +0.08 91 0 10 0
29SEP26 6.75 P 0.00 0.00 0.00 3.92 +0.08 94 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.16 +0.08 94 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.40 +0.07 94 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.65 +0.07 96 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.89 +0.07 96 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.14 +0.08 98 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 0.00 53 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.14 +0.01 53 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.17 +0.01 53 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.21 +0.02 54 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.24 +0.01 53 0 201 0
30DEC26 2.50 P 0.00 0.00 0.00 0.29 +0.02 54 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.33 +0.01 53 0 536 0
30DEC26 2.70 P 0.00 0.00 0.00 0.38 +0.02 53 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.44 +0.02 54 0 5,891 0
30DEC26 2.90 P 0.00 0.00 0.00 0.49 +0.02 54 0 1,757 0
30DEC26 3.00 P 0.00 0.00 0.00 0.56 +0.03 54 0 46 0
30DEC26 3.10 P 0.00 0.00 0.00 0.62 +0.03 54 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 0.68 +0.03 54 0 24 0
30DEC26 3.30 P 0.00 0.00 0.00 0.75 +0.03 54 0 51 0
30DEC26 3.40 P 0.00 0.00 0.00 0.82 +0.03 54 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 0.90 +0.04 55 0 51 0
30DEC26 3.60 P 0.00 0.00 0.00 0.98 +0.05 56 0 58 0
30DEC26 3.70 P 0.00 0.00 0.00 1.05 +0.04 55 0 64 0
30DEC26 3.80 P 0.00 0.00 0.00 1.13 +0.04 56 0 22 0
30DEC26 3.90 P 0.00 0.00 0.00 1.22 +0.05 57 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.30 +0.05 57 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.38 +0.05 57 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.47 +0.05 58 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 1.56 +0.06 58 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 1.65 +0.06 59 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.74 +0.06 59 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 1.83 +0.06 60 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.92 +0.06 60 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.02 +0.06 62 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.11 +0.06 62 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 +0.01 55 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 +0.01 55 0 150 0
30MAR27 2.20 P 0.00 0.00 0.00 0.24 +0.02 55 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.28 +0.02 55 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.32 +0.02 55 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.37 +0.02 55 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.42 +0.03 55 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.47 +0.03 55 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.53 +0.03 55 0 8 0
30MAR27 2.90 P 0.00 0.00 0.00 0.58 +0.02 55 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.65 +0.04 56 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 0.71 +0.03 55 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 0.77 +0.03 55 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 0.84 +0.03 55 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 0.92 +0.04 56 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.99 +0.04 56 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.06 +0.04 56 0 8 0
30MAR27 3.70 P 0.00 0.00 0.00 1.14 +0.05 57 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.22 +0.05 57 0 100 0
30MAR27 3.90 P 0.00 0.00 0.00 1.29 +0.04 56 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.38 +0.06 58 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.45 +0.04 57 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.54 +0.06 58 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.62 +0.06 57 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.70 +0.05 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.79 +0.05 58 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 1.88 +0.05 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.97 +0.06 59 0 0 0
TOTAL PUT 395 48,767 +206
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 0.00 25 0 0 0
29JUN26 55.00 C 0.00 0.00 0.00 12.41 -0.01 24 0 0 0
29JUN26 57.50 C 0.00 0.00 0.00 10.05 -0.01 24 0 0 0
29JUN26 60.00 C 0.00 0.00 0.00 7.84 -0.01 25 0 0 0
29JUN26 62.50 C 0.00 0.00 0.00 5.85 -0.02 24 0 0 0
29JUN26 65.00 C 0.00 0.00 0.00 4.16 -0.03 24 0 0 0
29JUN26 67.50 C 0.00 0.00 0.00 2.82 -0.02 25 0 0 0
29JUN26 70.00 C 0.00 0.00 0.00 1.80 -0.03 24 0 0 0
29JUN26 72.50 C 0.00 0.00 0.00 1.10 -0.02 25 0 0 0
29JUN26 75.00 C 0.00 0.00 0.00 0.63 -0.02 24 0 0 0
29JUN26 77.50 C 0.00 0.00 0.00 0.35 -0.01 25 0 0 0
29JUN26 80.00 C 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 0.02 0.00 25 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 0.00 24 0 0 0
29JUN26 57.50 P 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 0.48 -0.01 24 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 0.99 -0.02 24 0 0 0
29JUN26 65.00 P 0.00 0.00 0.00 1.80 -0.02 24 0 0 0
29JUN26 67.50 P 0.00 0.00 0.00 2.95 -0.02 25 0 0 0
29JUN26 70.00 P 0.00 0.00 0.00 4.44 -0.01 25 0 0 0
29JUN26 72.50 P 0.00 0.00 0.00 6.25 -0.02 24 0 0 0
29JUN26 75.00 P 0.00 0.00 0.00 8.31 0.00 25 0 0 0
29JUN26 77.50 P 0.00 0.00 0.00 10.55 -0.01 24 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 12.93 0.00 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$ 10.61
29JUN26 4.72 C 0.00 0.00 0.00 5.92 -0.06 136 0 0 0
29JUN26 4.82 C 0.00 0.00 0.00 5.82 -0.06 133 0 0 0
29JUN26 5.06 C 0.00 0.00 0.00 5.58 -0.06 125 0 0 0
29JUN26 5.30 C 0.00 0.00 0.00 5.34 -0.06 118 0 0 0
29JUN26 5.54 C 0.00 0.00 0.00 5.10 -0.06 111 0 0 0
29JUN26 5.78 C 0.00 0.00 0.00 4.86 -0.06 105 0 4 0
29JUN26 6.03 C 0.00 0.00 0.00 4.59 -0.08 79 0 0 0
29JUN26 6.27 C 0.00 0.00 0.00 4.35 -0.08 73 0 0 0
29JUN26 6.51 C 0.00 0.00 0.00 4.11 -0.08 67 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.87 -0.08 62 0 0 0
29JUN26 6.99 C 0.00 0.00 0.00 3.63 -0.08 57 0 0 0
29JUN26 7.23 C 0.00 0.00 0.00 3.39 -0.08 52 0 0 0
29JUN26 7.47 C 0.00 0.00 0.00 3.18 -0.05 69 0 0 0
29JUN26 7.71 C 0.00 0.00 0.00 2.92 -0.08 55 0 0 0
29JUN26 7.95 C 0.00 0.00 0.00 2.68 -0.08 51 0 0 0
29JUN26 8.19 C 0.00 0.00 0.00 2.46 -0.06 54 0 0 0
29JUN26 8.44 C 0.00 0.00 0.00 2.21 -0.06 49 0 0 0
29JUN26 8.68 C 0.00 0.00 0.00 1.98 -0.02 47 0 0 0
29JUN26 8.92 C 0.00 0.00 0.00 1.70 -0.07 0 0 0 0
29JUN26 9.16 C 0.00 0.00 0.00 1.47 -0.06 29 0 0 0
29JUN26 9.40 C 0.00 0.00 0.00 1.25 -0.06 31 0 0 0
29JUN26 9.64 C 0.00 0.00 0.00 1.03 -0.07 29 0 0 0
29JUN26 10.12 C 0.00 0.00 0.00 0.67 -0.06 30 0 0 0
29JUN26 10.60 C 0.00 0.00 0.00 0.41 -0.05 30 0 0 0
29JUN26 11.09 C 0.00 0.00 0.00 0.24 -0.04 30 0 0 0
29JUN26 11.57 C 0.00 0.00 0.00 0.13 -0.04 30 0 0 0
29JUN26 12.05 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
29SEP26 5.78 C 0.00 0.00 0.00 4.86 -0.06 75 0 2 0
29SEP26 6.03 C 0.00 0.00 0.00 4.59 -0.08 60 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 4.35 -0.08 56 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 4.11 -0.08 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.87 -0.08 48 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 3.63 -0.08 44 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 3.39 -0.08 41 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 3.18 -0.06 49 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 2.92 -0.08 41 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 2.68 -0.08 38 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 2.46 -0.06 39 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 2.21 -0.07 36 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 1.98 -0.05 34 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 1.80 -0.01 35 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 1.59 -0.03 34 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 1.40 -0.03 33 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 1.20 -0.07 31 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.93 -0.07 31 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.69 -0.08 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.54 -0.03 31 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.40 -0.03 31 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.30 -0.02 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 32 0 0 0
29JUN26 7.95 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN26 8.19 P 0.00 0.00 0.00 0.02 0.00 30 0 2 0
29JUN26 8.44 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29JUN26 8.68 P 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29JUN26 8.92 P 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29JUN26 9.16 P 0.00 0.00 0.00 0.13 0.00 29 0 0 0
29JUN26 9.40 P 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29JUN26 9.64 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29JUN26 10.12 P 0.00 0.00 0.00 0.45 -0.01 29 0 0 0
29JUN26 10.60 P 0.00 0.00 0.00 0.73 +0.01 29 0 0 0
29JUN26 11.09 P 0.00 0.00 0.00 1.07 +0.02 29 0 0 0
29JUN26 11.57 P 0.00 0.00 0.00 1.46 +0.03 29 0 0 0
29JUN26 12.05 P 0.00 0.00 0.00 1.89 +0.05 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 34 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 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 0.00 31 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.10 0.00 32 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.13 0.00 31 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.17 -0.01 31 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.22 -0.01 31 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.28 -0.01 31 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.36 0.00 31 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
29SEP26 10.12 P 0.00 0.00 0.00 0.77 +0.02 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 1.03 +0.02 31 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 1.36 0.00 32 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 1.72 +0.06 33 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 2.11 +0.02 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$ 10.61
29APR26 6.25 C 0.00 0.00 0.00 4.36 -0.09 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 4.11 -0.09 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 3.86 -0.09 0 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 3.61 -0.09 0 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 3.36 -0.09 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 3.11 -0.09 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 2.86 -0.09 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 2.61 -0.10 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 2.36 -0.09 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 2.11 -0.09 0 0 50 0
29APR26 8.75 C 0.00 0.00 0.00 1.86 -0.06 0 0 91 0
29APR26 9.00 C 0.00 0.00 0.00 1.61 -0.06 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 1.36 -0.06 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 1.12 -0.06 45 0 31 0
29APR26 9.75 C 0.00 0.00 0.00 0.88 -0.06 43 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 0.65 -0.06 41 0 13 0
29APR26 10.50 C 0.00 0.00 0.00 0.28 -0.06 40 0 114 0
29APR26 11.00 C 0.00 0.00 0.00 0.09 -0.03 42 0 86 0
29APR26 11.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 28 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 132 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 3.62 -0.08 63 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 3.37 -0.08 56 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 3.12 -0.09 49 0 0 0
28MAY26 7.75 C 0.00 0.00 0.00 2.88 -0.08 63 0 0 0
28MAY26 8.00 C 0.00 0.00 0.00 2.63 -0.08 58 0 0 0
28MAY26 8.25 C 0.00 0.00 0.00 2.38 -0.08 52 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 2.13 -0.08 47 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 1.62 -0.06 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 1.38 -0.06 31 0 30 0
28MAY26 9.50 C 0.00 0.00 0.00 1.14 -0.06 30 0 60 0
28MAY26 9.75 C 0.00 0.00 0.00 0.92 -0.06 31 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 0.72 -0.06 32 0 30 0
28MAY26 10.50 C 0.00 0.00 0.00 0.39 -0.05 31 0 17 0
28MAY26 11.00 C 0.00 0.00 0.00 0.19 -0.03 32 0 22 0
28MAY26 11.50 C 0.00 0.00 0.00 0.08 -0.01 32 0 97 0
28MAY26 12.00 C 0.04 0.04 0.04 0.03 -0.01 32 1 31 +1
28MAY26 12.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29JUN26 5.00 C 0.00 0.00 0.00 5.64 -0.06 127 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 5.39 -0.06 119 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 5.14 -0.06 112 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 4.89 -0.06 105 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 4.62 -0.08 79 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 4.37 -0.08 73 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 4.12 -0.08 68 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 3.87 -0.08 62 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 3.62 -0.08 57 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 3.37 -0.08 52 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 3.15 -0.06 68 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 2.88 -0.08 55 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 2.63 -0.08 50 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 2.40 -0.06 53 0 0 0
29JUN26 8.50 C 0.00 0.00 0.00 2.13 -0.08 41 0 0 0
29JUN26 8.75 C 0.00 0.00 0.00 1.87 -0.06 0 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 1.63 -0.06 32 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 1.38 -0.07 28 0 502 0
29JUN26 9.50 C 0.00 0.00 0.00 1.15 -0.07 29 0 534 0
29JUN26 9.75 C 0.00 0.00 0.00 0.94 -0.06 30 0 53 0
29JUN26 10.00 C 0.00 0.00 0.00 0.75 -0.07 30 0 32 0
29JUN26 10.50 C 0.00 0.00 0.00 0.45 -0.06 30 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 0.26 -0.04 30 0 1 0
29JUN26 11.50 C 0.00 0.00 0.00 0.15 -0.02 30 0 12 0
29JUN26 12.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 0 0
29JUN26 12.50 C 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.88 -0.08 48 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.63 -0.08 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.40 -0.06 46 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.16 -0.05 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.89 -0.05 36 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.63 -0.06 29 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.40 -0.06 30 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.18 -0.06 29 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.98 -0.06 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.81 -0.05 29 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.54 -0.06 29 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.35 -0.04 29 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.23 -0.03 30 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.14 -0.02 29 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.09 -0.01 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 5.64 -0.06 92 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 5.39 -0.06 86 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 5.14 -0.06 81 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 4.89 -0.06 76 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 4.62 -0.08 61 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 4.37 -0.08 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 4.12 -0.08 52 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 3.87 -0.08 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.62 -0.08 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.37 -0.08 41 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.15 -0.06 49 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.88 -0.08 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.63 -0.08 37 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.40 -0.06 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.16 -0.05 36 0 1 0
29SEP26 8.75 C 0.00 0.00 0.00 1.90 -0.06 31 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 1.73 -0.01 35 0 80 0
29SEP26 9.25 C 0.00 0.00 0.00 1.52 -0.02 33 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.32 -0.03 32 0 112 0
29SEP26 9.75 C 0.00 0.00 0.00 1.13 -0.06 31 0 34 0
29SEP26 10.00 C 0.00 0.00 0.00 0.99 -0.06 31 0 62 0
29SEP26 10.50 C 0.00 0.00 0.00 0.73 -0.05 30 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.55 -0.04 30 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.40 -0.04 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.30 -0.02 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.11 -0.02 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 4.89 -0.06 62 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 4.62 -0.08 52 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 4.37 -0.08 48 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 4.12 -0.08 45 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.87 -0.08 42 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 3.62 -0.08 38 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.37 -0.08 35 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.15 -0.06 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.88 -0.08 34 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.63 -0.08 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.40 -0.07 31 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.16 -0.08 29 0 1 0
30DEC26 8.75 C 0.00 0.00 0.00 2.00 -0.03 31 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.80 -0.04 30 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 1.61 -0.06 30 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.45 -0.07 29 0 30 0
30DEC26 9.75 C 0.00 0.00 0.00 1.31 -0.06 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 1.20 -0.05 30 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.94 -0.04 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.75 -0.04 29 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.60 -0.03 29 0 3 0
30DEC26 12.00 C 0.00 0.00 0.00 0.47 -0.03 30 0 22 0
30DEC26 12.50 C 0.35 0.35 0.35 0.36 -0.05 29 20 40 +15
30DEC26 13.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 -0.02 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 -0.01 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.62 -0.08 33 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 3.38 -0.07 34 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 3.15 -0.06 34 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.89 -0.07 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.64 -0.09 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.49 -0.01 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.28 -0.02 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.09 -0.06 29 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 -0.07 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.76 -0.07 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.62 -0.07 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.48 -0.07 29 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 1.36 -0.02 29 0 1 0
30MAR27 10.50 C 0.00 0.00 0.00 1.13 -0.03 29 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.94 -0.02 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.77 -0.02 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 -0.03 29 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.52 -0.03 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.44 -0.02 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.36 -0.02 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 -0.01 30 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.01 30 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 -0.01 30 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.01 30 0 0 0
TOTAL CALL 21 2,510 +16
29APR26 6.25 P 0.00 0.00 0.00 0.01 0.00 189 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 176 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 0.01 0.00 152 0 5 0
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 141 0 1 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 109 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 98 0 94 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 88 0 87 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 53 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 43 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 111 0
29APR26 9.75 P 0.00 0.00 0.00 0.02 +0.01 45 0 79 0
29APR26 10.00 P 0.00 0.00 0.00 0.03 0.00 39 0 58 0
29APR26 10.50 P 0.17 0.17 0.17 0.17 +0.02 41 2 65 0
29APR26 11.00 P 0.00 0.00 0.00 0.48 +0.04 43 0 32 0
29APR26 11.50 P 0.00 0.00 0.00 0.90 +0.05 39 0 0 0
29APR26 12.00 P 0.00 0.00 0.00 1.39 +0.06 0 0 8 0
29APR26 12.50 P 0.00 0.00 0.00 1.89 +0.06 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 2.40 +0.07 82 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 2.90 +0.07 94 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 3.40 +0.07 106 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 3.90 +0.07 117 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 4.40 +0.07 128 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 4.89 +0.06 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 0.00 35 0 60 0
28MAY26 8.75 P 0.00 0.00 0.00 0.03 0.00 33 0 30 0
28MAY26 9.00 P 0.00 0.00 0.00 0.05 0.00 33 0 32 0
28MAY26 9.25 P 0.00 0.00 0.00 0.08 0.00 32 0 60 0
28MAY26 9.50 P 0.00 0.00 0.00 0.13 +0.01 31 0 101 0
28MAY26 9.75 P 0.00 0.00 0.00 0.20 +0.02 31 0 62 0
28MAY26 10.00 P 0.00 0.00 0.00 0.29 +0.02 31 0 107 0
28MAY26 10.50 P 0.52 0.52 0.52 0.56 +0.04 31 1 18 +1
28MAY26 11.00 P 0.00 0.00 0.00 0.94 +0.06 34 0 17 0
28MAY26 11.50 P 0.00 0.00 0.00 1.34 +0.05 31 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 1.80 +0.05 30 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 2.31 +0.08 39 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 2.80 +0.08 42 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 3.29 +0.07 42 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 3.79 +0.08 47 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 4.28 +0.07 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 4.79 +0.08 57 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 5.29 +0.09 62 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 35 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 0.00 32 0 7 0
29JUN26 8.25 P 0.00 0.00 0.00 0.03 0.00 31 0 7 0
29JUN26 8.50 P 0.00 0.00 0.00 0.04 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 0.10 +0.01 29 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.15 0.00 29 0 503 0
29JUN26 9.50 P 0.20 0.20 0.20 0.22 +0.01 30 2 517 +2
29JUN26 9.75 P 0.00 0.00 0.00 0.29 0.00 29 0 0 0
29JUN26 10.00 P 0.00 0.00 0.00 0.40 +0.02 29 0 66 0
29JUN26 10.50 P 0.00 0.00 0.00 0.67 +0.03 29 0 15 0
29JUN26 11.00 P 0.00 0.00 0.00 1.02 +0.05 30 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 1.40 +0.04 29 0 0 0
29JUN26 12.00 P 0.00 0.00 0.00 1.84 +0.05 29 0 0 0
29JUN26 12.50 P 0.00 0.00 0.00 2.33 +0.08 33 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 2.80 +0.07 32 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 3.29 +0.07 33 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 3.79 +0.08 37 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 4.28 +0.07 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 4.79 +0.08 44 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 5.29 +0.08 47 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 0.00 31 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.05 0.00 29 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 0.00 29 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
30JUL26 9.50 P 0.27 0.27 0.27 0.30 +0.01 29 20 23 +20
30JUL26 9.75 P 0.00 0.00 0.00 0.38 +0.01 29 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 0.50 +0.03 29 0 22 0
30JUL26 10.50 P 0.00 0.00 0.00 0.76 +0.03 29 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 1.10 +0.05 30 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 1.47 +0.04 30 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 1.88 +0.04 29 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 2.35 +0.04 31 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 2.82 +0.05 31 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.29 +0.06 29 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.79 +0.07 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.28 +0.07 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.79 +0.08 38 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.29 +0.08 41 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 0.01 -0.01 30 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 0.00 32 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.05 0.00 31 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.07 -0.01 31 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 0.00 31 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.19 0.00 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.24 0.00 31 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.31 0.00 31 0 1 0
29SEP26 9.25 P 0.00 0.00 0.00 0.39 0.00 31 0 32 0
29SEP26 9.50 P 0.00 0.00 0.00 0.49 +0.01 31 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 0.59 +0.01 31 0 2 0
29SEP26 10.00 P 0.00 0.00 0.00 0.71 +0.01 31 0 2 0
29SEP26 10.50 P 0.00 0.00 0.00 0.98 +0.01 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 1.30 +0.01 32 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.67 +0.08 33 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 2.07 +0.03 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 2.50 +0.04 35 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 2.94 +0.03 35 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 3.40 +0.02 36 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 3.87 +0.02 37 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.34 +0.01 38 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.82 +0.02 38 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.36 +0.07 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.06 0.00 31 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.08 0.00 30 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 0.00 31 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.14 0.00 30 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 +0.01 30 0 8 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 +0.01 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 +0.01 30 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 +0.01 31 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.54 +0.02 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.64 +0.02 31 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 0.75 +0.01 31 0 2 0
30DEC26 10.00 P 0.00 0.00 0.00 0.87 +0.01 31 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 1.15 +0.02 31 0 1 0
30DEC26 11.00 P 0.00 0.00 0.00 1.47 +0.03 31 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.80 +0.07 31 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.19 +0.03 32 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 2.59 +0.03 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 3.02 +0.02 33 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.46 +0.01 33 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 3.92 +0.01 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.38 +0.01 35 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.85 +0.01 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.36 +0.05 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.13 0.00 30 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.17 0.00 30 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 +0.01 30 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.32 0.00 30 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 +0.01 30 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 +0.01 30 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 0.55 0.00 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 +0.01 30 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 +0.02 30 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 +0.02 30 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.00 +0.03 30 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 1.28 +0.05 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.60 +0.05 31 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.91 +0.01 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.28 +0.01 31 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.68 +0.02 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.09 +0.01 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.52 +0.01 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.96 +0.01 32 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.42 +0.01 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.88 +0.01 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.36 +0.02 34 0 0 0
TOTAL PUT 25 2,896 +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$ 23.78
29APR26 16.00 C 0.00 0.00 0.00 7.79 +0.16 117 0 0 0
29APR26 16.50 C 0.00 0.00 0.00 7.29 +0.16 108 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 6.79 +0.16 99 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 6.29 +0.16 91 0 0 0
29APR26 18.00 C 0.00 0.00 0.00 5.79 +0.16 83 0 0 0
29APR26 18.50 C 0.00 0.00 0.00 5.29 +0.16 75 0 0 0
29APR26 19.00 C 0.00 0.00 0.00 4.79 +0.16 67 0 0 0
29APR26 19.50 C 0.00 0.00 0.00 4.29 +0.16 59 0 0 0
29APR26 20.00 C 0.00 0.00 0.00 3.79 +0.16 52 0 0 0
29APR26 21.00 C 0.00 0.00 0.00 2.79 +0.16 38 0 30 0
29APR26 22.00 C 0.00 0.00 0.00 1.80 +0.15 32 0 26 0
29APR26 23.00 C 0.00 0.00 0.00 0.91 +0.14 33 0 55 0
29APR26 24.00 C 0.00 0.00 0.00 0.30 +0.06 32 0 25 0
29APR26 25.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 38 0
29APR26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 24 0
29APR26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 28.00 C 0.00 0.00 0.00 0.01 0.00 58 0 25 0
29APR26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 10 0
29APR26 30.00 C 0.00 0.00 0.00 0.01 0.00 78 0 60 0
29APR26 31.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29APR26 32.00 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
29APR26 33.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29APR26 34.00 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 35.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29APR26 36.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
28MAY26 16.00 C 0.00 0.00 0.00 7.82 +0.16 48 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 7.32 +0.16 43 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 6.82 +0.16 38 0 0 0
28MAY26 17.50 C 0.00 0.00 0.00 6.32 +0.16 31 0 0 0
28MAY26 18.00 C 0.00 0.00 0.00 5.82 +0.16 0 0 0 0
28MAY26 18.50 C 0.00 0.00 0.00 5.33 +0.16 35 0 0 0
28MAY26 19.00 C 0.00 0.00 0.00 4.83 +0.16 31 0 0 0
28MAY26 19.50 C 0.00 0.00 0.00 4.34 +0.15 31 0 0 0
28MAY26 20.00 C 0.00 0.00 0.00 3.86 +0.15 32 0 0 0
28MAY26 21.00 C 0.00 0.00 0.00 2.94 +0.15 32 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 2.10 +0.19 32 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 1.40 +0.15 32 0 35 0
28MAY26 24.00 C 0.78 0.78 0.78 0.86 +0.10 31 9 98 -9
28MAY26 25.00 C 0.47 0.47 0.47 0.48 +0.06 31 14 45 0
28MAY26 26.00 C 0.00 0.00 0.00 0.25 +0.03 31 0 55 0
28MAY26 27.00 C 0.07 0.07 0.07 0.12 +0.02 31 6 75 -6
28MAY26 28.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 0.02 0.00 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 8.85 +0.16 41 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 8.35 +0.16 37 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 7.85 +0.16 30 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 7.35 +0.15 0 0 0 0
29JUN26 17.00 C 0.00 0.00 0.00 6.86 +0.16 32 0 0 0
29JUN26 17.50 C 0.00 0.00 0.00 6.37 +0.16 33 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 5.88 +0.16 32 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 5.39 +0.15 31 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 4.92 +0.16 32 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 4.45 +0.15 31 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 4.00 +0.15 31 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 3.15 +0.22 31 0 80 0
29JUN26 22.00 C 0.00 0.00 0.00 2.35 +0.14 30 0 80 0
29JUN26 23.00 C 0.00 0.00 0.00 1.71 +0.11 30 0 2 0
29JUN26 24.00 C 0.00 0.00 0.00 1.22 +0.10 31 0 1 0
29JUN26 25.00 C 0.68 0.68 0.68 0.84 +0.09 31 1 85 0
29JUN26 26.00 C 0.00 0.00 0.00 0.54 +0.05 31 0 0 0
29JUN26 27.00 C 0.00 0.00 0.00 0.34 +0.04 31 0 10 0
29JUN26 28.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 0 0
29JUN26 31.00 C 0.00 0.00 0.00 0.04 +0.01 31 0 1 0
29JUN26 32.00 C 0.00 0.00 0.00 0.02 0.00 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 33 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 7.89 +0.16 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 7.40 +0.16 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.91 +0.16 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 6.42 +0.16 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.94 +0.15 30 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.48 +0.16 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.02 +0.16 31 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.57 +0.16 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.14 +0.16 31 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 3.33 +0.14 30 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 2.58 +0.18 30 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 1.97 +0.15 30 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 1.50 +0.16 31 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 1.09 +0.13 31 0 0 0
30JUL26 26.00 C 0.73 0.75 0.73 0.78 +0.11 31 19 19 +19
30JUL26 27.00 C 0.00 0.00 0.00 0.55 +0.09 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.37 +0.05 31 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.25 +0.04 31 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.04 - 31 0 0 -
29SEP26 15.50 C 0.00 0.00 0.00 8.42 +0.16 31 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 7.93 +0.15 30 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 7.45 +0.16 30 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.98 +0.16 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.51 +0.16 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.05 +0.16 31 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.60 +0.16 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.17 +0.16 31 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.75 +0.15 30 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.35 +0.16 31 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.61 +0.15 31 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 2.94 +0.14 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.37 +0.14 31 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 1.88 +0.13 31 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 1.47 +0.12 31 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 1.13 +0.10 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.86 +0.08 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.65 +0.07 31 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.48 +0.06 31 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 +0.04 30 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.26 +0.04 31 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.19 +0.03 31 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 +0.01 30 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 8.00 +0.17 31 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.54 +0.17 31 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.09 +0.16 30 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.66 +0.17 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.23 +0.16 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.82 +0.16 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.43 +0.17 31 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.05 +0.16 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.69 +0.17 31 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.01 +0.16 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.41 +0.16 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.88 +0.15 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.40 +0.14 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.99 +0.13 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 1.64 +0.12 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.35 +0.11 31 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 1.10 +0.10 31 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.88 +0.08 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.72 +0.08 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.57 +0.06 30 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.45 +0.05 30 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.37 +0.06 31 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.29 +0.04 31 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.23 +0.04 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.15 +0.17 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.72 +0.17 31 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.30 +0.17 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.89 +0.17 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.50 +0.17 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.11 +0.17 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.75 +0.17 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.39 +0.17 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.06 +0.17 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.41 +0.16 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.84 +0.17 31 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.33 +0.17 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.86 +0.15 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.44 +0.14 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.09 +0.14 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.78 +0.13 31 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.50 +0.12 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.27 +0.11 31 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 1.06 +0.09 31 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.90 +0.09 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.75 +0.08 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.63 +0.08 31 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.52 +0.06 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.44 +0.06 31 0 0 0
TOTAL CALL 49 1,073 +4
29APR26 16.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 0.01 0.00 122 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 0.00 104 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 0.01 0.00 95 0 4 0
29APR26 18.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 0.01 0.00 79 0 23 0
29APR26 19.50 P 0.00 0.00 0.00 0.01 0.00 71 0 20 0
29APR26 20.00 P 0.00 0.00 0.00 0.01 0.00 63 0 44 0
29APR26 21.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29APR26 22.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 64 0
29APR26 23.00 P 0.00 0.00 0.00 0.13 -0.04 34 0 1 0
29APR26 24.00 P 0.00 0.00 0.00 0.54 -0.08 34 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 1.28 -0.14 33 0 10 0
29APR26 26.00 P 0.00 0.00 0.00 2.22 -0.16 0 0 10 0
29APR26 27.00 P 0.00 0.00 0.00 3.22 -0.16 0 0 0 0
29APR26 28.00 P 0.00 0.00 0.00 4.22 -0.16 0 0 0 0
29APR26 29.00 P 0.00 0.00 0.00 5.22 -0.16 0 0 0 0
29APR26 30.00 P 0.00 0.00 0.00 6.22 -0.16 0 0 0 0
29APR26 31.00 P 0.00 0.00 0.00 7.22 -0.16 0 0 0 0
29APR26 32.00 P 0.00 0.00 0.00 8.22 -0.16 0 0 0 0
29APR26 33.00 P 0.00 0.00 0.00 9.22 -0.16 0 0 0 0
29APR26 34.00 P 0.00 0.00 0.00 10.22 -0.16 0 0 0 0
29APR26 35.00 P 0.00 0.00 0.00 11.22 -0.16 0 0 0 0
29APR26 36.00 P 0.00 0.00 0.00 12.22 -0.16 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 0.01 0.00 36 0 11 0
28MAY26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28MAY26 19.50 P 0.00 0.00 0.00 0.02 0.00 32 0 10 0
28MAY26 20.00 P 0.00 0.00 0.00 0.04 0.00 33 0 45 0
28MAY26 21.00 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.27 -0.04 32 0 17 0
28MAY26 23.00 P 0.66 0.66 0.65 0.59 -0.05 32 8 8 +8
28MAY26 24.00 P 0.00 0.00 0.00 1.05 -0.10 32 0 12 0
28MAY26 25.00 P 0.00 0.00 0.00 1.67 -0.10 32 0 7 0
28MAY26 26.00 P 0.00 0.00 0.00 2.44 -0.12 32 0 40 0
28MAY26 27.00 P 0.00 0.00 0.00 3.31 -0.14 32 0 0 0
28MAY26 28.00 P 0.00 0.00 0.00 4.24 -0.16 31 0 0 0
28MAY26 29.00 P 0.00 0.00 0.00 5.22 -0.16 0 0 0 0
28MAY26 30.00 P 0.00 0.00 0.00 6.22 -0.16 0 0 0 0
28MAY26 31.00 P 0.00 0.00 0.00 7.22 -0.16 0 0 0 0
28MAY26 32.00 P 0.00 0.00 0.00 8.22 -0.16 0 0 0 0
28MAY26 33.00 P 0.00 0.00 0.00 9.22 -0.16 0 0 0 0
28MAY26 34.00 P 0.00 0.00 0.00 10.22 -0.16 0 0 0 0
28MAY26 35.00 P 0.00 0.00 0.00 11.22 -0.16 0 0 0 0
28MAY26 36.00 P 0.00 0.00 0.00 12.22 -0.16 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 4 0
29JUN26 18.50 P 0.00 0.00 0.00 0.04 0.00 32 0 5 0
29JUN26 19.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 16 0
29JUN26 19.50 P 0.00 0.00 0.00 0.09 -0.01 31 0 30 0
29JUN26 20.00 P 0.00 0.00 0.00 0.14 -0.01 32 0 18 0
29JUN26 21.00 P 0.00 0.00 0.00 0.29 -0.03 32 0 81 0
29JUN26 22.00 P 0.61 0.61 0.61 0.53 -0.05 31 5 80 -5
29JUN26 23.00 P 0.00 0.00 0.00 0.88 -0.08 31 0 15 0
29JUN26 24.00 P 0.00 0.00 0.00 1.36 -0.12 31 0 21 0
29JUN26 25.00 P 0.00 0.00 0.00 1.97 -0.15 31 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 2.67 -0.12 31 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 3.47 -0.13 31 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 4.34 -0.15 31 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 5.27 -0.15 31 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 6.23 -0.16 31 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 7.22 -0.16 0 0 0 0
29JUN26 32.00 P 0.00 0.00 0.00 8.22 -0.16 0 0 0 0
29JUN26 33.00 P 0.00 0.00 0.00 9.22 -0.16 0 0 0 0
29JUN26 34.00 P 0.00 0.00 0.00 10.22 -0.16 0 0 0 0
29JUN26 35.00 P 0.00 0.00 0.00 11.22 -0.16 0 0 0 0
29JUN26 36.00 P 0.00 0.00 0.00 12.22 -0.16 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 0.00 30 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.02 0.00 31 0 4 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.08 0.00 31 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.17 0.00 31 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.24 -0.01 31 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.44 -0.01 31 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.72 -0.03 31 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 1.10 -0.05 31 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 1.57 -0.10 30 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 2.17 -0.13 31 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 2.85 -0.08 30 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 3.62 -0.10 31 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 4.45 -0.12 30 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 5.34 -0.14 30 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.28 -0.14 31 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.24 -0.15 31 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.22 -0.16 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.22 - 0 0 0 -
29SEP26 15.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.06 0.00 31 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.12 0.00 31 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.22 0.00 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.30 +0.01 31 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.39 +0.01 31 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.48 -0.01 30 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.75 -0.01 31 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 1.10 -0.02 31 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 1.53 -0.02 31 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 2.04 -0.04 30 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 2.64 -0.05 31 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 3.30 -0.06 31 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 4.03 -0.08 31 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 4.82 -0.09 31 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 5.65 -0.10 31 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.52 -0.11 31 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.42 -0.11 31 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.34 -0.13 30 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.28 -0.14 30 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.24 -0.15 30 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.22 -0.16 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.22 -0.16 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.13 +0.01 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.17 +0.01 31 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.22 +0.01 31 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.28 +0.01 31 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.36 +0.01 31 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.45 +0.01 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.55 +0.01 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.67 +0.01 31 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.80 +0.01 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 1.12 +0.01 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.50 0.00 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 1.96 -0.01 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 2.48 -0.02 31 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 3.06 -0.04 31 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 3.71 -0.04 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 4.41 -0.05 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 5.16 -0.07 31 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 5.95 -0.08 31 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.78 -0.09 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.64 -0.10 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.52 -0.11 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.44 -0.11 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.36 -0.13 31 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.30 -0.13 30 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.26 -0.14 31 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.23 +0.01 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.29 +0.01 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.44 +0.01 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.54 +0.01 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.65 +0.02 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.78 +0.02 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.91 +0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 1.06 +0.01 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 1.41 +0.01 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.82 +0.01 31 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 2.29 0.00 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 2.82 -0.01 31 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 3.39 -0.02 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.04 -0.02 31 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.72 -0.04 31 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.44 -0.05 31 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.21 -0.06 31 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.01 -0.07 31 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.85 -0.07 31 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.70 -0.10 31 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.59 -0.09 31 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.49 -0.11 31 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.41 -0.11 31 0 0 0
TOTAL PUT 13 618 +3
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$ 4.51
29APR26 3.50 C 0.00 0.00 0.00 1.01 -0.06 0 0 0 0
29APR26 3.60 C 0.00 0.00 0.00 0.91 -0.06 0 0 0 0
29APR26 3.70 C 0.00 0.00 0.00 0.81 -0.06 0 0 0 0
29APR26 3.80 C 0.00 0.00 0.00 0.71 -0.06 0 0 0 0
29APR26 3.90 C 0.00 0.00 0.00 0.61 -0.06 0 0 0 0
29APR26 4.00 C 0.00 0.00 0.00 0.51 -0.06 0 0 0 0
29APR26 4.10 C 0.00 0.00 0.00 0.41 -0.06 0 0 0 0
29APR26 4.20 C 0.00 0.00 0.00 0.31 -0.06 0 0 0 0
29APR26 4.30 C 0.00 0.00 0.00 0.22 -0.06 29 0 0 0
29APR26 4.40 C 0.00 0.00 0.00 0.13 -0.06 25 0 0 0
29APR26 4.50 C 0.00 0.00 0.00 0.06 -0.06 23 0 0 0
29APR26 4.60 C 0.00 0.00 0.00 0.03 -0.02 27 0 30 0
29APR26 4.70 C 0.00 0.00 0.00 0.01 -0.01 27 0 10 0
29APR26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 118 0
29APR26 4.90 C 0.00 0.00 0.00 0.01 0.00 45 0 108 0
29APR26 5.00 C 0.00 0.00 0.00 0.01 0.00 54 0 96 0
29APR26 5.25 C 0.00 0.00 0.00 0.01 0.00 72 0 63 0
29APR26 5.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
29APR26 6.00 C 0.00 0.00 0.00 0.01 0.00 120 0 15 0
29APR26 6.25 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.01 0.00 146 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.01 0.00 158 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.01 0.00 170 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.01 0.00 181 0 0 0
28MAY26 3.50 C 0.00 0.00 0.00 1.02 -0.06 37 0 0 0
28MAY26 3.60 C 0.00 0.00 0.00 0.92 -0.06 33 0 0 0
28MAY26 3.70 C 0.00 0.00 0.00 0.82 -0.06 28 0 0 0
28MAY26 3.80 C 0.00 0.00 0.00 0.72 -0.06 25 0 0 0
28MAY26 3.90 C 0.00 0.00 0.00 0.62 -0.06 21 0 0 0
28MAY26 4.00 C 0.00 0.00 0.00 0.51 -0.08 0 0 0 0
28MAY26 4.10 C 0.00 0.00 0.00 0.43 -0.05 22 0 0 0
28MAY26 4.20 C 0.00 0.00 0.00 0.34 -0.06 21 0 0 0
28MAY26 4.30 C 0.00 0.00 0.00 0.27 -0.05 24 0 0 0
28MAY26 4.40 C 0.00 0.00 0.00 0.20 -0.05 23 0 30 0
28MAY26 4.50 C 0.00 0.00 0.00 0.15 -0.05 25 0 0 0
28MAY26 4.60 C 0.00 0.00 0.00 0.11 -0.03 26 0 120 0
28MAY26 4.70 C 0.07 0.07 0.07 0.07 -0.03 25 5 21 +5
28MAY26 4.80 C 0.00 0.00 0.00 0.04 -0.03 23 0 100 0
28MAY26 4.90 C 0.00 0.00 0.00 0.03 -0.02 25 0 60 0
28MAY26 5.00 C 0.00 0.00 0.00 0.02 -0.02 26 0 15 0
28MAY26 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 3.50 C 0.00 0.00 0.00 1.02 -0.07 0 0 0 0
29JUN26 3.60 C 0.00 0.00 0.00 0.92 -0.06 0 0 0 0
29JUN26 3.70 C 0.00 0.00 0.00 0.82 -0.06 0 0 0 0
29JUN26 3.80 C 0.00 0.00 0.00 0.73 -0.06 20 0 0 0
29JUN26 3.90 C 0.00 0.00 0.00 0.64 -0.06 23 0 0 0
29JUN26 4.00 C 0.00 0.00 0.00 0.55 -0.06 23 0 0 0
29JUN26 4.10 C 0.00 0.00 0.00 0.47 -0.06 24 0 0 0
29JUN26 4.20 C 0.00 0.00 0.00 0.40 -0.05 26 0 0 0
29JUN26 4.30 C 0.00 0.00 0.00 0.33 -0.05 25 0 0 0
29JUN26 4.40 C 0.00 0.00 0.00 0.27 -0.06 26 0 0 0
29JUN26 4.50 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
29JUN26 4.60 C 0.00 0.00 0.00 0.18 -0.03 27 0 30 0
29JUN26 4.70 C 0.16 0.16 0.14 0.15 -0.02 28 25 188 +25
29JUN26 4.80 C 0.00 0.00 0.00 0.11 -0.02 27 0 60 0
29JUN26 4.90 C 0.00 0.00 0.00 0.08 -0.03 26 0 71 0
29JUN26 5.00 C 0.06 0.06 0.06 0.06 -0.02 27 6 54 +6
29JUN26 5.25 C 0.00 0.00 0.00 0.04 0.00 30 0 14 0
29JUN26 5.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 15 0
29JUN26 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 39 0
29JUN26 6.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 0.01 0.00 39 0 58 0
29JUN26 6.50 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29JUN26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
29JUN26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29JUN26 8.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 0.01 0.00 65 0 50 0
30JUL26 3.50 C 0.00 0.00 0.00 1.03 -0.07 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.93 -0.07 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.84 -0.07 21 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.75 -0.07 23 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.67 -0.07 25 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.59 -0.06 26 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.52 -0.05 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.45 -0.04 27 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.38 -0.05 26 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.32 -0.05 26 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.27 -0.04 26 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.22 -0.04 26 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.18 -0.04 26 0 25 0
30JUL26 4.80 C 0.00 0.00 0.00 0.15 -0.04 27 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.12 -0.03 26 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.10 -0.03 27 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.06 -0.01 28 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.05 -0.06 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.96 -0.06 28 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.87 -0.06 28 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.78 -0.07 27 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.70 -0.06 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.63 -0.06 28 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.55 -0.06 27 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.49 -0.05 28 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.42 -0.04 27 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.37 -0.04 28 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.31 -0.04 27 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 -0.03 28 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.19 -0.03 27 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.16 -0.02 27 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.13 -0.02 27 0 23 0
29SEP26 5.25 C 0.00 0.00 0.00 0.08 -0.02 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.02 0.00 28 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.06 -0.07 28 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.98 -0.06 29 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.90 -0.06 30 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.82 -0.06 30 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.75 -0.05 30 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.67 -0.06 29 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.61 -0.05 30 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 -0.05 29 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.48 -0.04 29 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.43 -0.04 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.38 -0.04 29 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.34 -0.04 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.30 -0.03 29 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.26 -0.03 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.23 -0.03 28 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.20 -0.03 28 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.14 -0.03 28 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.07 -0.02 28 0 3 0
30DEC26 6.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.03 -0.02 27 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 -0.01 26 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.08 -0.05 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.00 -0.05 29 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.92 -0.07 29 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.84 -0.08 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.77 -0.07 28 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.73 -0.04 30 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.66 -0.05 30 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.61 -0.04 30 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.55 -0.04 29 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.50 -0.04 29 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.41 -0.03 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.34 -0.03 29 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.31 -0.02 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.28 -0.02 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.22 -0.01 29 0 5 0
30MAR27 5.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
TOTAL CALL 36 1,709 +36
29APR26 3.50 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
29APR26 3.60 P 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29APR26 3.70 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29APR26 3.80 P 0.00 0.00 0.00 0.01 0.00 83 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 52 0 20 0
29APR26 4.20 P 0.00 0.00 0.00 0.01 0.00 41 0 156 0
29APR26 4.30 P 0.00 0.00 0.00 0.01 0.00 31 0 45 0
29APR26 4.40 P 0.00 0.00 0.00 0.02 0.00 26 0 167 0
29APR26 4.50 P 0.00 0.00 0.00 0.06 +0.03 28 0 70 0
29APR26 4.60 P 0.00 0.00 0.00 0.12 +0.03 28 0 30 0
29APR26 4.70 P 0.00 0.00 0.00 0.20 +0.04 28 0 40 0
29APR26 4.80 P 0.00 0.00 0.00 0.30 +0.06 38 0 10 0
29APR26 4.90 P 0.00 0.00 0.00 0.40 +0.06 47 0 34 0
29APR26 5.00 P 0.00 0.00 0.00 0.50 +0.06 55 0 30 0
29APR26 5.25 P 0.00 0.00 0.00 0.76 +0.06 86 0 60 0
29APR26 5.50 P 0.00 0.00 0.00 1.02 +0.06 116 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 1.27 +0.05 134 0 0 0
29APR26 6.00 P 0.00 0.00 0.00 1.52 +0.05 151 0 0 0
29APR26 6.25 P 0.00 0.00 0.00 1.77 +0.05 167 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 2.02 +0.05 182 0 0 0
29APR26 6.75 P 0.00 0.00 0.00 2.27 +0.05 196 0 0 0
29APR26 7.00 P 0.00 0.00 0.00 2.52 +0.05 209 0 0 0
29APR26 7.25 P 0.00 0.00 0.00 2.77 +0.05 221 0 0 0
28MAY26 3.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 3.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28MAY26 3.70 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28MAY26 3.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28MAY26 3.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28MAY26 4.00 P 0.00 0.00 0.00 0.01 0.00 26 0 10 0
28MAY26 4.10 P 0.00 0.00 0.00 0.02 0.00 26 0 20 0
28MAY26 4.20 P 0.00 0.00 0.00 0.04 +0.01 27 0 20 0
28MAY26 4.30 P 0.00 0.00 0.00 0.06 +0.01 26 0 17 0
28MAY26 4.40 P 0.00 0.00 0.00 0.10 +0.02 27 0 20 0
28MAY26 4.50 P 0.00 0.00 0.00 0.14 +0.02 26 0 30 0
28MAY26 4.60 P 0.00 0.00 0.00 0.20 +0.03 27 0 30 0
28MAY26 4.70 P 0.00 0.00 0.00 0.26 +0.03 26 0 50 0
28MAY26 4.80 P 0.00 0.00 0.00 0.34 +0.04 28 0 40 0
28MAY26 4.90 P 0.00 0.00 0.00 0.43 +0.05 30 0 9 0
28MAY26 5.00 P 0.00 0.00 0.00 0.52 +0.05 32 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.76 +0.06 38 0 6 0
28MAY26 5.50 P 0.00 0.00 0.00 1.02 +0.06 50 0 0 0
28MAY26 5.75 P 0.00 0.00 0.00 1.27 +0.05 58 0 0 0
28MAY26 6.00 P 0.00 0.00 0.00 1.52 +0.05 65 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 1.77 +0.05 72 0 0 0
28MAY26 6.50 P 0.00 0.00 0.00 2.02 +0.05 78 0 0 0
28MAY26 6.75 P 0.00 0.00 0.00 2.27 +0.05 84 0 0 0
28MAY26 7.00 P 0.00 0.00 0.00 2.52 +0.05 90 0 0 0
28MAY26 7.25 P 0.00 0.00 0.00 2.77 +0.05 96 0 0 0
29JUN26 3.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29JUN26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 10 0
29JUN26 3.80 P 0.00 0.00 0.00 0.02 +0.01 29 0 30 0
29JUN26 3.90 P 0.00 0.00 0.00 0.03 +0.01 29 0 15 0
29JUN26 4.00 P 0.00 0.00 0.00 0.04 +0.01 28 0 42 0
29JUN26 4.10 P 0.00 0.00 0.00 0.06 +0.02 28 0 36 0
29JUN26 4.20 P 0.00 0.00 0.00 0.09 +0.02 28 0 10 0
29JUN26 4.30 P 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29JUN26 4.40 P 0.00 0.00 0.00 0.16 +0.02 28 0 18 0
29JUN26 4.50 P 0.00 0.00 0.00 0.21 +0.03 29 0 56 0
29JUN26 4.60 P 0.00 0.00 0.00 0.26 +0.03 28 0 40 0
29JUN26 4.70 P 0.00 0.00 0.00 0.33 +0.04 29 0 30 0
29JUN26 4.80 P 0.00 0.00 0.00 0.40 +0.05 30 0 0 0
29JUN26 4.90 P 0.00 0.00 0.00 0.47 +0.05 29 0 30 0
29JUN26 5.00 P 0.00 0.00 0.00 0.56 +0.06 31 0 27 0
29JUN26 5.25 P 0.00 0.00 0.00 0.78 +0.06 33 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 1.02 +0.06 37 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 1.27 +0.05 43 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 1.52 +0.05 49 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 1.77 +0.05 54 0 0 0
29JUN26 6.50 P 0.00 0.00 0.00 2.02 +0.05 59 0 0 0
29JUN26 6.75 P 0.00 0.00 0.00 2.27 +0.05 63 0 0 0
29JUN26 7.00 P 0.00 0.00 0.00 2.52 +0.05 67 0 0 0
29JUN26 7.25 P 0.00 0.00 0.00 2.77 +0.05 71 0 0 0
29JUN26 7.50 P 0.00 0.00 0.00 2.99 +0.06 0 0 0 0
29JUN26 7.75 P 0.00 0.00 0.00 3.24 +0.06 0 0 0 0
29JUN26 8.00 P 0.00 0.00 0.00 3.49 +0.06 0 0 0 0
29JUN26 8.25 P 0.00 0.00 0.00 3.74 +0.06 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 +0.01 29 0 12 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 +0.01 28 0 10 0
30JUL26 4.10 P 0.00 0.00 0.00 0.09 +0.01 28 0 5 0
30JUL26 4.20 P 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.16 +0.02 28 0 10 0
30JUL26 4.40 P 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
30JUL26 4.50 P 0.25 0.25 0.25 0.25 +0.03 28 33 33 +33
30JUL26 4.60 P 0.00 0.00 0.00 0.30 +0.03 28 0 6 0
30JUL26 4.70 P 0.00 0.00 0.00 0.36 +0.03 28 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.43 +0.03 28 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 +0.05 30 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.58 +0.05 29 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.79 +0.05 30 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.02 +0.06 32 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.27 +0.05 37 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.52 +0.05 41 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.77 +0.05 46 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.02 +0.05 50 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.27 +0.05 54 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.06 +0.01 28 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 +0.01 27 0 20 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 +0.02 27 0 40 0
29SEP26 4.00 P 0.00 0.00 0.00 0.16 +0.01 27 0 11 0
29SEP26 4.10 P 0.00 0.00 0.00 0.20 +0.02 27 0 30 0
29SEP26 4.20 P 0.00 0.00 0.00 0.25 +0.03 28 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 0.30 +0.04 28 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.34 +0.03 27 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 0.40 +0.03 27 0 79 0
29SEP26 4.60 P 0.00 0.00 0.00 0.46 +0.04 27 0 10 0
29SEP26 4.70 P 0.00 0.00 0.00 0.53 +0.04 27 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 0.59 +0.04 26 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.68 +0.06 27 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.75 +0.05 26 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.97 +0.07 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 1.18 +0.06 25 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 1.41 +0.07 23 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 1.64 +0.06 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 1.89 +0.07 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 2.13 +0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 +0.08 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.62 +0.07 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.87 +0.07 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.14 +0.10 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.38 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.63 +0.06 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.88 +0.06 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.09 +0.01 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.14 +0.02 29 0 27 0
30DEC26 3.80 P 0.00 0.00 0.00 0.17 +0.02 29 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.20 +0.02 28 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 +0.02 28 0 53 0
30DEC26 4.10 P 0.00 0.00 0.00 0.28 +0.03 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.32 +0.02 28 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.41 +0.02 27 0 10 0
30DEC26 4.50 P 0.00 0.00 0.00 0.47 +0.03 27 0 33 0
30DEC26 4.60 P 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 +0.04 27 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 0.73 +0.04 26 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.81 +0.05 27 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.00 +0.05 26 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.21 +0.05 25 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 1.43 +0.05 24 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.66 +0.06 22 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.07 21 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 +0.09 28 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 +0.09 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.65 +0.09 30 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.89 +0.09 26 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 6 0
30MAR27 3.60 P 0.00 0.00 0.00 0.16 +0.01 29 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.21 +0.02 28 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.25 +0.02 28 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 +0.02 28 0 37 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 +0.03 28 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 +0.02 27 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 +0.02 27 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.53 +0.03 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.59 +0.03 27 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.65 +0.03 27 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.72 +0.04 27 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 +0.03 27 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.85 +0.04 27 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.04 +0.04 26 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.25 +0.06 26 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.49 +0.09 29 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.71 +0.05 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.94 +0.06 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.17 +0.05 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.41 +0.06 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 +0.05 27 0 0 0
TOTAL PUT 33 1,923 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WXA - WUXI APPTEC CLOSING PRICE HK$ 122.70
29APR26 80.00 C 0.00 0.00 0.00 42.73 +0.79 0 0 0 0
29APR26 82.50 C 0.00 0.00 0.00 40.23 +0.79 0 0 0 0
29APR26 85.00 C 0.00 0.00 0.00 37.73 +0.79 0 0 0 0
29APR26 87.50 C 0.00 0.00 0.00 35.23 +0.79 0 0 0 0
29APR26 90.00 C 0.00 0.00 0.00 32.73 +0.79 0 0 0 0
29APR26 92.50 C 0.00 0.00 0.00 30.24 +0.80 74 0 0 0
29APR26 95.00 C 0.00 0.00 0.00 27.74 +0.79 65 0 0 0
29APR26 97.50 C 0.00 0.00 0.00 25.24 +0.79 57 0 0 0
29APR26 100.00 C 0.00 0.00 0.00 22.75 +0.79 60 0 4 0
29APR26 102.50 C 0.00 0.00 0.00 20.27 +0.78 60 0 0 0
29APR26 105.00 C 0.00 0.00 0.00 17.81 +0.76 60 0 32 0
29APR26 107.50 C 0.00 0.00 0.00 15.39 +0.72 59 0 53 0
29APR26 110.00 C 0.00 0.00 0.00 13.04 +0.66 59 0 602 0
29APR26 112.50 C 0.00 0.00 0.00 10.81 +0.59 59 0 551 0
29APR26 115.00 C 8.80 8.80 8.80 8.73 +0.50 59 2 773 0
29APR26 117.50 C 0.00 0.00 0.00 6.86 +0.41 59 0 294 0
29APR26 120.00 C 0.00 0.00 0.00 5.23 +0.27 59 0 130 0
29APR26 122.50 C 0.00 0.00 0.00 3.84 +0.16 59 0 113 0
29APR26 125.00 C 2.78 3.59 2.67 2.67 +0.04 58 10 144 +6
29APR26 127.50 C 0.00 0.00 0.00 1.93 +0.11 60 0 123 0
29APR26 130.00 C 1.43 1.62 1.43 1.30 +0.05 60 30 326 -15
29APR26 132.50 C 1.08 1.31 1.08 0.83 +0.02 60 30 50 0
29APR26 135.00 C 0.89 0.90 0.89 0.52 +0.01 60 30 41 0
29APR26 137.50 C 0.58 0.58 0.58 0.31 0.00 60 15 34 -2
29APR26 140.00 C 0.00 0.00 0.00 0.18 0.00 60 0 36 0
29APR26 142.50 C 0.00 0.00 0.00 0.10 -0.01 59 0 17 0
29APR26 145.00 C 0.00 0.00 0.00 0.06 0.00 60 0 46 0
29APR26 147.50 C 0.00 0.00 0.00 0.03 -0.01 60 0 10 0
29APR26 150.00 C 0.00 0.00 0.00 0.02 0.00 61 0 12 0
29APR26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28MAY26 80.00 C 0.00 0.00 0.00 42.81 +0.79 0 0 0 0
28MAY26 82.50 C 0.00 0.00 0.00 40.32 +0.80 50 0 0 0
28MAY26 85.00 C 0.00 0.00 0.00 37.82 +0.79 41 0 0 0
28MAY26 87.50 C 0.00 0.00 0.00 35.33 +0.79 45 0 0 0
28MAY26 90.00 C 0.00 0.00 0.00 33.25 +1.20 69 0 0 0
28MAY26 92.50 C 0.00 0.00 0.00 30.81 +1.23 66 0 0 0
28MAY26 95.00 C 0.00 0.00 0.00 28.36 +1.24 62 0 0 0
28MAY26 97.50 C 0.00 0.00 0.00 25.92 +1.19 58 0 48 0
28MAY26 100.00 C 0.00 0.00 0.00 23.54 +1.19 55 0 16 0
28MAY26 102.50 C 0.00 0.00 0.00 21.20 +1.19 53 0 16 0
28MAY26 105.00 C 0.00 0.00 0.00 18.38 +0.60 42 0 15 0
28MAY26 107.50 C 0.00 0.00 0.00 16.19 +0.54 42 0 30 0
28MAY26 110.00 C 0.00 0.00 0.00 14.11 +0.45 42 0 28 0
28MAY26 112.50 C 0.00 0.00 0.00 12.17 +0.36 42 0 147 0
28MAY26 115.00 C 0.00 0.00 0.00 10.39 +0.27 42 0 133 0
28MAY26 117.50 C 0.00 0.00 0.00 8.78 +0.19 42 0 157 0
28MAY26 120.00 C 8.00 8.00 8.00 7.58 +0.18 44 3 117 0
28MAY26 122.50 C 0.00 0.00 0.00 5.91 -0.18 41 0 58 0
28MAY26 125.00 C 0.00 0.00 0.00 4.98 -0.03 42 0 110 0
28MAY26 127.50 C 0.00 0.00 0.00 4.13 +0.03 43 0 61 0
28MAY26 130.00 C 0.00 0.00 0.00 3.35 +0.01 43 0 60 0
28MAY26 132.50 C 2.93 2.93 2.93 2.67 -0.04 43 2 32 0
28MAY26 135.00 C 2.44 2.47 2.44 2.09 -0.07 43 21 29 -9
28MAY26 137.50 C 1.99 1.99 1.99 1.64 -0.06 43 15 60 +10
28MAY26 140.00 C 0.00 0.00 0.00 1.28 -0.06 43 0 20 0
28MAY26 142.50 C 0.00 0.00 0.00 0.97 -0.07 43 0 24 0
28MAY26 145.00 C 0.00 0.00 0.00 0.74 -0.07 43 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 0.57 -0.05 43 0 5 0
28MAY26 150.00 C 0.00 0.00 0.00 0.42 -0.05 43 0 2 0
28MAY26 152.50 C 0.60 0.60 0.60 0.30 -0.06 42 15 15 +15
29JUN26 80.00 C 0.00 0.00 0.00 42.81 +0.79 0 0 0 0
29JUN26 82.50 C 0.00 0.00 0.00 40.32 +0.80 43 0 0 0
29JUN26 85.00 C 0.00 0.00 0.00 38.28 +1.24 63 0 0 0
29JUN26 87.50 C 0.00 0.00 0.00 35.81 +1.25 60 0 0 0
29JUN26 90.00 C 0.00 0.00 0.00 33.27 +1.17 55 0 0 0
29JUN26 92.50 C 0.00 0.00 0.00 31.36 +1.78 60 0 0 0
29JUN26 95.00 C 0.00 0.00 0.00 28.55 +1.41 51 0 0 0
29JUN26 97.50 C 0.00 0.00 0.00 26.27 +1.34 50 0 0 0
29JUN26 100.00 C 0.00 0.00 0.00 24.15 +1.60 50 0 170 0
29JUN26 102.50 C 0.00 0.00 0.00 21.91 +1.32 48 0 0 0
29JUN26 105.00 C 0.00 0.00 0.00 19.19 +0.62 42 0 0 0
29JUN26 107.50 C 0.00 0.00 0.00 17.26 +0.62 42 0 45 0
29JUN26 110.00 C 0.00 0.00 0.00 15.45 +0.57 42 0 27 0
29JUN26 112.50 C 0.00 0.00 0.00 13.72 +0.50 42 0 30 0
29JUN26 115.00 C 0.00 0.00 0.00 12.20 +0.50 42 0 23 0
29JUN26 117.50 C 11.73 11.73 11.73 10.99 +0.55 43 15 54 0
29JUN26 120.00 C 10.37 10.37 10.37 9.63 +0.41 43 15 233 0
29JUN26 122.50 C 0.00 0.00 0.00 8.43 +0.36 42 0 268 0
29JUN26 125.00 C 0.00 0.00 0.00 7.24 +0.17 42 0 15 0
29JUN26 127.50 C 0.00 0.00 0.00 6.44 +0.28 43 0 30 0
29JUN26 130.00 C 0.00 0.00 0.00 5.55 +0.25 43 0 515 0
29JUN26 132.50 C 0.00 0.00 0.00 4.82 +0.26 43 0 15 0
29JUN26 135.00 C 0.00 0.00 0.00 4.10 +0.20 43 0 35 0
29JUN26 137.50 C 0.00 0.00 0.00 3.53 +0.20 42 0 0 0
29JUN26 140.00 C 3.15 3.15 3.15 2.97 +0.15 42 15 15 -15
29JUN26 142.50 C 0.00 0.00 0.00 2.54 +0.22 42 0 15 0
29JUN26 145.00 C 0.00 0.00 0.00 2.06 +0.11 42 0 15 0
29JUN26 147.50 C 0.00 0.00 0.00 1.75 +0.10 42 0 1 0
29JUN26 150.00 C 0.00 0.00 0.00 1.45 +0.09 42 0 37 0
29JUN26 152.50 C 0.00 0.00 0.00 1.23 +0.08 42 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 31.36 +1.57 50 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 29.34 +1.74 50 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 27.09 +1.48 49 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 24.97 +1.11 47 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 22.95 +1.25 46 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 20.40 +0.52 42 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 18.67 +0.47 42 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 17.00 +0.45 42 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 15.48 +0.40 42 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 14.01 +0.38 42 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 13.05 +0.46 44 0 45 0
30JUL26 120.00 C 0.00 0.00 0.00 11.77 +0.40 44 0 0 0
30JUL26 122.50 C 10.66 10.66 10.41 10.41 +0.08 43 30 45 +30
30JUL26 125.00 C 9.39 9.39 9.39 9.39 +0.16 43 15 40 +15
30JUL26 127.50 C 0.00 0.00 0.00 8.50 +0.20 43 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 7.60 +0.20 43 0 0 0
30JUL26 132.50 C 0.00 0.00 0.00 6.73 +0.15 43 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 6.02 +0.15 43 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 5.30 +0.14 43 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 4.71 +0.11 43 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 4.15 +0.22 43 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 3.53 +0.07 42 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 3.12 +0.06 42 0 1 0
30JUL26 150.00 C 0.00 0.00 0.00 2.72 +0.07 42 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 2.39 +0.04 42 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 43.03 +0.77 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 40.71 +0.75 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 38.44 +0.73 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 36.29 +0.74 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 34.16 +0.71 44 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 32.17 +0.47 44 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 30.40 +0.65 45 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 28.52 +1.12 44 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 26.77 +1.12 45 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 25.26 +1.21 45 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 23.67 +1.22 45 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 22.10 +1.19 45 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 20.58 +1.15 45 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 19.16 +0.95 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 17.43 +0.52 44 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 16.21 +0.43 44 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 15.13 +0.52 44 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 14.04 +0.49 44 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 13.03 +0.46 44 0 83 0
29SEP26 127.50 C 0.00 0.00 0.00 12.09 +0.44 45 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 11.21 +0.41 45 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 10.37 +0.39 45 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 9.52 +0.41 45 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 8.77 +0.35 45 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 8.08 +0.35 44 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 7.39 +0.55 44 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 6.56 +0.27 44 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 6.04 +0.27 44 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.53 +0.28 44 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 5.01 +0.22 44 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 44.34 +0.72 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 42.29 +0.72 44 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 40.31 +0.68 44 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 38.40 +0.68 44 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 36.49 +0.65 44 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 34.74 +0.65 44 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 32.99 +0.65 44 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 31.27 +0.60 44 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 29.70 +0.60 44 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 28.12 +0.60 44 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 26.65 +0.60 44 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 25.21 +0.55 44 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 23.82 +0.54 44 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 22.45 +0.32 44 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 21.18 +0.67 44 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 20.32 +0.94 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 19.20 +0.54 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 18.17 +0.54 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 17.17 +0.51 45 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 16.24 +0.49 45 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 15.27 +0.39 45 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 14.42 +0.37 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 13.59 +0.38 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 12.75 +0.37 45 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 11.92 +0.32 45 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 11.25 +0.63 45 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 10.28 +0.30 44 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.64 +0.31 44 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 8.99 +0.29 44 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 8.46 +0.25 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 46.01 +0.70 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 44.13 +0.70 44 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 42.25 +0.70 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 40.48 +0.67 44 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 38.76 +0.67 44 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 37.04 +0.67 44 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 35.43 +0.62 44 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 34.24 +0.98 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 32.70 +0.98 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 30.85 +0.57 44 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.50 +0.58 44 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.43 +0.86 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.14 +0.93 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 25.55 +0.51 44 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.71 +0.83 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 23.23 +0.51 44 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 22.07 +0.51 44 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 21.38 +0.36 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 20.51 +0.45 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 19.49 +0.33 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 18.61 +0.40 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 17.68 +0.35 45 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 16.93 +0.41 45 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 16.12 +0.41 45 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 15.31 +0.41 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 14.50 +0.41 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 13.78 +0.34 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 12.76 -0.05 44 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 12.14 +0.33 44 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 11.52 -0.01 44 0 0 0
TOTAL CALL 263 6,824 +35
29APR26 80.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
29APR26 82.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29APR26 85.00 P 0.00 0.00 0.00 0.01 0.00 102 0 15 0
29APR26 87.50 P 0.00 0.00 0.00 0.01 0.00 95 0 99 0
29APR26 90.00 P 0.00 0.00 0.00 0.01 0.00 87 0 64 0
29APR26 92.50 P 0.00 0.00 0.00 0.01 0.00 80 0 167 0
29APR26 95.00 P 0.00 0.00 0.00 0.01 0.00 73 0 157 0
29APR26 97.50 P 0.00 0.00 0.00 0.01 0.00 66 0 77 0
29APR26 100.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 1,047 0
29APR26 102.50 P 0.00 0.00 0.00 0.03 -0.02 60 0 81 0
29APR26 105.00 P 0.16 0.16 0.16 0.07 -0.04 60 15 167 -15
29APR26 107.50 P 0.00 0.00 0.00 0.15 -0.08 59 0 424 0
29APR26 110.00 P 0.00 0.00 0.00 0.31 -0.13 60 0 578 0
29APR26 112.50 P 0.66 0.66 0.66 0.58 -0.20 59 15 686 -15
29APR26 115.00 P 0.89 0.89 0.83 1.01 -0.25 60 3 810 +3
29APR26 117.50 P 0.00 0.00 0.00 1.65 -0.30 60 0 273 0
29APR26 120.00 P 2.19 2.19 2.19 2.57 -0.33 60 8 40 0
29APR26 122.50 P 3.90 3.90 3.90 3.62 -0.69 59 1 11 -1
29APR26 125.00 P 0.00 0.00 0.00 5.05 -0.61 60 0 141 0
29APR26 127.50 P 0.00 0.00 0.00 6.66 -0.69 59 0 117 0
29APR26 130.00 P 0.00 0.00 0.00 8.52 -0.73 59 0 22 0
29APR26 132.50 P 0.00 0.00 0.00 10.56 -0.78 59 0 2 0
29APR26 135.00 P 0.00 0.00 0.00 12.76 -0.79 59 0 0 0
29APR26 137.50 P 0.00 0.00 0.00 15.06 -0.80 59 0 0 0
29APR26 140.00 P 0.00 0.00 0.00 17.44 -0.80 59 0 0 0
29APR26 142.50 P 0.00 0.00 0.00 19.87 -0.80 59 0 0 0
29APR26 145.00 P 0.00 0.00 0.00 22.33 -0.91 60 0 0 0
29APR26 147.50 P 0.00 0.00 0.00 24.90 -0.94 74 0 0 0
29APR26 150.00 P 0.00 0.00 0.00 27.37 -0.73 76 0 0 0
29APR26 152.50 P 0.00 0.00 0.00 30.03 -0.57 96 0 0 0
28MAY26 80.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28MAY26 82.50 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28MAY26 85.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 15 0
28MAY26 87.50 P 0.00 0.00 0.00 0.04 -0.02 44 0 105 0
28MAY26 90.00 P 0.00 0.00 0.00 0.06 -0.04 43 0 38 0
28MAY26 92.50 P 0.00 0.00 0.00 0.11 -0.06 43 0 60 0
28MAY26 95.00 P 0.00 0.00 0.00 0.19 -0.08 43 0 45 0
28MAY26 97.50 P 0.00 0.00 0.00 0.30 -0.14 42 0 35 0
28MAY26 100.00 P 0.00 0.00 0.00 0.49 -0.18 43 0 30 0
28MAY26 102.50 P 0.90 0.90 0.90 0.75 -0.24 43 1 19 -1
28MAY26 105.00 P 0.00 0.00 0.00 1.11 -0.20 43 0 45 0
28MAY26 107.50 P 0.00 0.00 0.00 1.57 -0.23 43 0 68 0
28MAY26 110.00 P 0.00 0.00 0.00 2.14 -0.29 43 0 50 0
28MAY26 112.50 P 0.00 0.00 0.00 2.84 -0.35 43 0 183 0
28MAY26 115.00 P 0.00 0.00 0.00 3.75 -0.34 43 0 82 0
28MAY26 117.50 P 0.00 0.00 0.00 4.77 -0.35 43 0 97 0
28MAY26 120.00 P 5.64 5.64 5.64 5.65 -0.89 41 11 31 -8
28MAY26 122.50 P 7.00 7.00 7.00 7.37 -0.27 44 2 14 0
28MAY26 125.00 P 0.00 0.00 0.00 8.58 -0.53 42 0 60 0
28MAY26 127.50 P 0.00 0.00 0.00 9.91 -1.12 40 0 1 0
28MAY26 130.00 P 0.00 0.00 0.00 11.99 -0.81 42 0 0 0
28MAY26 132.50 P 0.00 0.00 0.00 13.86 -0.84 42 0 6 0
28MAY26 135.00 P 0.00 0.00 0.00 15.83 -0.85 42 0 0 0
28MAY26 137.50 P 0.00 0.00 0.00 17.90 -0.86 42 0 0 0
28MAY26 140.00 P 0.00 0.00 0.00 20.06 -0.86 42 0 0 0
28MAY26 142.50 P 0.00 0.00 0.00 22.28 -1.12 42 0 0 0
28MAY26 145.00 P 0.00 0.00 0.00 24.37 -1.27 39 0 0 0
28MAY26 147.50 P 0.00 0.00 0.00 26.78 -1.19 40 0 0 0
28MAY26 150.00 P 0.00 0.00 0.00 28.79 -1.42 0 0 0 0
28MAY26 152.50 P 0.00 0.00 0.00 31.21 -1.51 0 0 0 0
29JUN26 80.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29JUN26 82.50 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN26 85.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
29JUN26 87.50 P 0.00 0.00 0.00 0.26 -0.03 42 0 0 0
29JUN26 90.00 P 0.00 0.00 0.00 0.38 -0.04 42 0 1,005 0
29JUN26 92.50 P 0.00 0.00 0.00 0.56 -0.05 42 0 1 0
29JUN26 95.00 P 0.00 0.00 0.00 0.79 -0.07 42 0 20 0
29JUN26 97.50 P 0.00 0.00 0.00 1.07 -0.11 42 0 30 0
29JUN26 100.00 P 0.00 0.00 0.00 1.45 -0.10 42 0 185 0
29JUN26 102.50 P 0.00 0.00 0.00 1.95 -0.16 42 0 15 0
29JUN26 105.00 P 0.00 0.00 0.00 2.52 -0.03 42 0 15 0
29JUN26 107.50 P 0.00 0.00 0.00 3.01 -0.18 41 0 515 0
29JUN26 110.00 P 0.00 0.00 0.00 3.75 -0.23 41 0 62 0
29JUN26 112.50 P 0.00 0.00 0.00 4.56 -0.29 41 0 30 0
29JUN26 115.00 P 0.00 0.00 0.00 5.56 -0.28 41 0 15 0
29JUN26 117.50 P 0.00 0.00 0.00 6.70 -0.26 41 0 0 0
29JUN26 120.00 P 0.00 0.00 0.00 7.87 -0.31 41 0 15 0
29JUN26 122.50 P 0.00 0.00 0.00 9.24 -0.37 41 0 75 0
29JUN26 125.00 P 0.00 0.00 0.00 10.77 -0.37 42 0 15 0
29JUN26 127.50 P 12.53 12.53 12.53 12.36 -0.45 42 15 60 +15
29JUN26 130.00 P 0.00 0.00 0.00 14.41 -0.13 44 0 16 0
29JUN26 132.50 P 0.00 0.00 0.00 15.78 -0.55 42 0 0 0
29JUN26 135.00 P 0.00 0.00 0.00 17.59 -0.60 42 0 0 0
29JUN26 137.50 P 0.00 0.00 0.00 19.53 -0.61 42 0 0 0
29JUN26 140.00 P 0.00 0.00 0.00 21.50 -1.07 42 0 0 0
29JUN26 142.50 P 0.00 0.00 0.00 23.40 -1.19 41 0 0 0
29JUN26 145.00 P 0.00 0.00 0.00 25.46 -1.39 40 0 0 0
29JUN26 147.50 P 0.00 0.00 0.00 27.63 -1.42 40 0 0 0
29JUN26 150.00 P 0.00 0.00 0.00 29.84 -1.38 39 0 0 0
29JUN26 152.50 P 0.00 0.00 0.00 32.09 -1.39 39 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 1.19 -0.15 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 1.57 -0.15 42 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 1.99 -0.20 42 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 2.50 -0.21 42 0 15 0
30JUL26 102.50 P 0.00 0.00 0.00 3.11 -0.14 42 0 15 0
30JUL26 105.00 P 0.00 0.00 0.00 3.74 -0.17 42 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 4.41 -0.32 42 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 5.23 -0.33 41 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 6.18 -0.39 41 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 7.23 -0.36 41 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 8.40 -0.38 41 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 9.68 -0.39 42 0 15 0
30JUL26 122.50 P 0.00 0.00 0.00 11.06 -0.41 42 0 32 0
30JUL26 125.00 P 0.00 0.00 0.00 12.58 -0.43 42 0 60 0
30JUL26 127.50 P 0.00 0.00 0.00 14.14 -0.49 42 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 15.84 -0.39 43 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 17.45 -0.98 42 0 45 0
30JUL26 135.00 P 0.00 0.00 0.00 19.06 -1.12 42 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 20.92 -1.16 42 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 22.85 -1.11 42 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 24.84 -1.21 42 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 26.85 -1.27 42 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 28.93 -1.25 42 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 31.08 -1.26 42 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 33.23 -1.11 42 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.92 -0.03 44 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 1.20 -0.04 44 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 1.49 -0.05 44 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 1.88 -0.06 44 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 2.28 -0.08 44 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 2.80 -0.09 44 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 3.34 -0.09 44 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 3.98 -0.13 44 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 4.67 -0.13 44 0 16 0
29SEP26 102.50 P 0.00 0.00 0.00 5.28 -0.21 43 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 6.16 -0.27 43 0 15 0
29SEP26 107.50 P 7.01 7.01 7.01 7.18 -0.12 44 15 21 +15
29SEP26 110.00 P 7.99 7.99 7.99 8.10 -0.26 43 3 3 0
29SEP26 112.50 P 0.00 0.00 0.00 9.25 -0.20 44 0 15 0
29SEP26 115.00 P 0.00 0.00 0.00 10.44 -0.19 44 0 30 0
29SEP26 117.50 P 11.48 11.48 11.48 11.69 -0.03 44 15 22 +7
29SEP26 120.00 P 0.00 0.00 0.00 12.73 -0.40 43 0 21 0
29SEP26 122.50 P 0.00 0.00 0.00 14.12 -0.43 43 0 15 0
29SEP26 125.00 P 0.00 0.00 0.00 15.60 -0.45 43 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 17.14 -0.41 43 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 18.76 -0.50 43 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 20.44 -0.69 44 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 21.97 -0.97 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 23.80 -1.01 43 0 15 0
29SEP26 140.00 P 0.00 0.00 0.00 25.61 -1.00 43 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.49 -0.83 43 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 29.42 -1.07 44 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 31.39 -1.10 43 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 33.40 -1.11 44 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 35.44 -1.15 44 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 2.16 -0.07 44 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 2.57 -0.08 44 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 3.06 -0.11 44 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 3.62 -0.10 44 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 4.17 -0.15 44 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 4.88 0.00 44 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 5.59 -0.15 44 0 46 0
30DEC26 97.50 P 0.00 0.00 0.00 6.16 -0.19 43 0 32 0
30DEC26 100.00 P 0.00 0.00 0.00 7.03 -0.18 43 0 15 0
30DEC26 102.50 P 0.00 0.00 0.00 7.90 -0.18 43 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 8.81 -0.24 43 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 9.86 -0.24 43 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.91 -0.24 43 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 12.04 -0.24 43 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 13.26 -0.27 43 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 14.62 -0.23 43 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 15.93 -0.37 43 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 17.36 -0.40 43 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 18.85 -0.36 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 20.41 -0.44 43 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 22.02 -0.45 44 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 23.68 -0.63 44 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 25.21 -0.85 43 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 26.85 -0.97 43 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 28.60 -1.06 43 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 30.57 -0.96 44 0 10 0
30DEC26 145.00 P 0.00 0.00 0.00 32.79 -0.86 45 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 34.57 -0.90 45 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 36.81 -0.60 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 38.12 -0.95 44 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 3.39 -0.09 44 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 3.96 -0.09 44 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 4.39 -0.10 43 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 5.06 -0.13 43 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 5.77 -0.31 43 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 6.48 -0.13 43 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 7.30 -0.40 43 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 8.19 -0.42 43 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 9.35 -0.18 44 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 10.02 -0.21 43 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 11.08 -0.22 43 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 12.15 -0.22 43 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 13.23 -0.37 43 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 14.61 -0.23 43 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 15.89 -0.23 43 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 17.22 -0.25 43 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.61 -0.05 44 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.73 -0.39 43 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 21.28 -0.35 43 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 23.02 -0.17 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 24.63 -0.18 44 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 26.10 -0.40 44 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 27.76 -0.63 43 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 29.49 -0.59 44 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 31.25 -0.53 44 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 33.06 -0.43 44 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 34.87 -0.47 44 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.76 -0.44 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.66 -0.40 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 40.59 -0.34 44 0 0 0
TOTAL PUT 104 9,662 0
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$ 33.92
29APR26 22.00 C 0.00 0.00 0.00 11.92 -1.17 0 0 45 0
29APR26 23.00 C 0.00 0.00 0.00 10.93 -1.12 99 0 60 0
29APR26 24.00 C 0.00 0.00 0.00 9.93 -1.10 85 0 5 0
29APR26 25.00 C 0.00 0.00 0.00 8.94 -1.15 99 0 46 0
29APR26 26.00 C 0.00 0.00 0.00 7.93 -1.16 0 0 75 0
29APR26 27.00 C 0.00 0.00 0.00 6.93 -1.09 0 0 19 0
29APR26 28.00 C 0.00 0.00 0.00 5.94 -1.16 64 0 32 0
29APR26 29.00 C 0.00 0.00 0.00 4.95 -1.09 60 0 30 0
29APR26 30.00 C 0.00 0.00 0.00 3.97 -1.09 55 0 30 0
29APR26 31.00 C 0.00 0.00 0.00 3.03 -1.06 53 0 128 0
29APR26 32.00 C 0.00 0.00 0.00 2.10 -1.06 46 0 273 0
29APR26 33.00 C 0.00 0.00 0.00 1.34 -0.91 46 0 1,826 0
29APR26 34.00 C 1.06 1.06 0.71 0.75 -0.73 45 250 1,280 +60
29APR26 35.00 C 0.42 0.42 0.35 0.39 -0.51 46 43 1,527 0
29APR26 36.00 C 0.25 0.25 0.17 0.19 -0.33 47 98 1,572 +36
29APR26 37.00 C 0.15 0.15 0.09 0.09 -0.20 49 378 965 +107
29APR26 38.00 C 0.09 0.09 0.06 0.04 -0.12 51 176 1,000 -31
29APR26 39.00 C 0.06 0.06 0.05 0.02 -0.07 53 14 1,093 -4
29APR26 40.00 C 0.03 0.03 0.03 0.01 -0.04 56 1 1,806 0
29APR26 41.00 C 0.00 0.00 0.00 0.01 -0.02 63 0 615 0
29APR26 42.00 C 0.00 0.00 0.00 0.01 -0.01 70 0 430 0
29APR26 43.00 C 0.00 0.00 0.00 0.01 0.00 76 0 8,318 0
29APR26 44.00 C 0.03 0.03 0.03 0.01 0.00 83 29 368 -29
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 89 0 1,961 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 95 0 278 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 101 0 212 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 106 0 340 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 112 0 156 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 117 0 204 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 130 0 233 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 142 0 498 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 153 0 84 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 164 0 420 0
28MAY26 22.00 C 0.00 0.00 0.00 12.01 -1.08 67 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 11.03 -1.10 65 0 0 0
28MAY26 24.00 C 0.00 0.00 0.00 10.25 -0.88 81 0 30 0
28MAY26 25.00 C 0.00 0.00 0.00 9.01 -1.16 48 0 30 0
28MAY26 26.00 C 0.00 0.00 0.00 8.18 -1.02 61 0 30 0
28MAY26 27.00 C 0.00 0.00 0.00 7.13 -1.02 50 0 60 0
28MAY26 28.00 C 0.00 0.00 0.00 6.39 -0.75 58 0 16 0
28MAY26 29.00 C 0.00 0.00 0.00 5.35 -0.98 49 0 21 0
28MAY26 30.00 C 0.00 0.00 0.00 4.51 -0.95 47 0 20 0
28MAY26 31.00 C 0.00 0.00 0.00 3.75 -0.89 47 0 79 0
28MAY26 32.00 C 0.00 0.00 0.00 3.01 -0.87 45 0 161 0
28MAY26 33.00 C 0.00 0.00 0.00 2.41 -0.73 45 0 773 0
28MAY26 34.00 C 2.07 2.07 1.90 1.86 -0.68 44 11 685 -9
28MAY26 35.00 C 1.55 1.55 1.42 1.42 -0.58 44 11 736 +1
28MAY26 36.00 C 1.07 1.07 1.05 1.07 -0.49 44 12 529 +4
28MAY26 37.00 C 0.79 0.86 0.78 0.80 -0.38 44 69 360 -20
28MAY26 38.00 C 0.72 0.72 0.62 0.59 -0.31 44 40 638 +26
28MAY26 39.00 C 0.44 0.47 0.44 0.44 -0.24 45 31 447 0
28MAY26 40.00 C 0.40 0.45 0.33 0.31 -0.18 45 118 2,033 +59
28MAY26 41.00 C 0.34 0.34 0.26 0.21 -0.14 44 127 545 +99
28MAY26 42.00 C 0.23 0.23 0.22 0.15 -0.09 45 7 1,158 0
28MAY26 43.00 C 0.17 0.17 0.17 0.10 -0.06 44 58 416 +31
28MAY26 44.00 C 0.14 0.14 0.13 0.07 -0.04 45 60 309 +38
28MAY26 45.00 C 0.12 0.12 0.11 0.05 -0.03 45 45 235 -15
28MAY26 46.00 C 0.00 0.00 0.00 0.03 -0.02 45 0 409 0
28MAY26 47.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 193 0
28MAY26 48.00 C 0.00 0.00 0.00 0.01 -0.01 44 0 225 0
28MAY26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 110 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,506 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 233 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 333 0
28MAY26 57.50 C 0.04 0.04 0.04 0.01 0.00 63 60 1,867 0
28MAY26 60.00 C 0.03 0.04 0.03 0.01 0.00 67 120 555 -120
29JUN26 17.50 C 0.00 0.00 0.00 16.52 -1.13 67 0 1 0
29JUN26 18.00 C 0.00 0.00 0.00 16.06 -1.09 73 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 15.54 -1.12 66 0 15 0
29JUN26 19.00 C 0.00 0.00 0.00 15.05 -1.12 65 0 15 0
29JUN26 19.50 C 0.00 0.00 0.00 14.54 -1.07 60 0 30 0
29JUN26 20.00 C 0.00 0.00 0.00 14.11 -1.00 68 0 15 0
29JUN26 21.00 C 0.00 0.00 0.00 13.14 -0.96 65 0 15 0
29JUN26 22.00 C 0.00 0.00 0.00 12.26 -0.87 68 0 30 0
29JUN26 23.00 C 0.00 0.00 0.00 11.20 -1.08 58 0 15 0
29JUN26 24.00 C 0.00 0.00 0.00 10.25 -1.07 56 0 23 0
29JUN26 25.00 C 0.00 0.00 0.00 9.34 -1.04 55 0 21 0
29JUN26 26.00 C 0.00 0.00 0.00 8.56 -0.87 58 0 17 0
29JUN26 27.00 C 0.00 0.00 0.00 7.48 -1.06 49 0 15 0
29JUN26 28.00 C 0.00 0.00 0.00 6.69 -0.98 50 0 1 0
29JUN26 29.00 C 0.00 0.00 0.00 5.81 -0.84 47 0 30 0
29JUN26 30.00 C 0.00 0.00 0.00 5.07 -0.88 46 0 203 0
29JUN26 31.00 C 0.00 0.00 0.00 4.38 -0.84 46 0 150 0
29JUN26 32.00 C 0.00 0.00 0.00 3.72 -0.82 45 0 355 0
29JUN26 33.00 C 0.00 0.00 0.00 3.15 -0.73 45 0 960 0
29JUN26 34.00 C 0.00 0.00 0.00 2.64 -0.68 45 0 921 0
29JUN26 35.00 C 2.57 2.57 2.21 2.21 -0.64 45 16 284 +6
29JUN26 36.00 C 2.07 2.07 1.81 1.86 -0.52 45 41 395 0
29JUN26 37.00 C 1.56 1.56 1.53 1.53 -0.46 45 17 684 -8
29JUN26 38.00 C 1.55 1.55 1.22 1.26 -0.40 45 37 852 +6
29JUN26 39.00 C 0.00 0.00 0.00 1.02 -0.36 45 0 680 0
29JUN26 40.00 C 0.87 0.87 0.83 0.82 -0.32 45 76 2,603 -5
29JUN26 41.00 C 0.74 0.74 0.74 0.66 -0.28 45 17 480 +17
29JUN26 42.00 C 0.65 0.65 0.65 0.52 -0.25 45 20 814 0
29JUN26 43.00 C 0.50 0.50 0.50 0.41 -0.21 45 26 250 +26
29JUN26 44.00 C 0.46 0.46 0.46 0.32 -0.18 45 25 574 +25
29JUN26 45.00 C 0.35 0.35 0.34 0.25 -0.15 45 27 886 +25
29JUN26 46.00 C 0.36 0.36 0.36 0.20 -0.12 45 28 1,022 +28
29JUN26 47.00 C 0.00 0.00 0.00 0.15 -0.10 44 0 220 0
29JUN26 48.00 C 0.00 0.00 0.00 0.12 -0.08 45 0 350 0
29JUN26 49.00 C 0.00 0.00 0.00 0.09 -0.06 45 0 115 0
29JUN26 50.00 C 0.00 0.00 0.00 0.07 -0.05 45 0 300 0
29JUN26 52.50 C 0.13 0.13 0.12 0.04 -0.03 45 45 359 +15
30JUL26 22.00 C 0.00 0.00 0.00 12.31 -1.08 57 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 11.36 -1.09 54 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 10.48 -1.01 54 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 9.72 -0.87 57 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 8.69 -1.03 50 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 7.88 -0.99 50 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 7.08 -0.97 49 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 6.31 -0.95 48 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 5.61 -0.85 47 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 4.95 -0.81 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 4.33 -0.78 46 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 3.79 -0.91 46 0 15 0
30JUL26 34.00 C 0.00 0.00 0.00 3.25 -0.72 45 0 50 0
30JUL26 35.00 C 3.21 3.21 3.21 2.83 -0.67 45 15 48 -15
30JUL26 36.00 C 0.00 0.00 0.00 2.44 -0.62 45 0 99 0
30JUL26 37.00 C 0.00 0.00 0.00 2.11 -0.52 45 0 25 0
30JUL26 38.00 C 0.00 0.00 0.00 1.82 -0.50 46 0 31 0
30JUL26 39.00 C 1.72 1.72 1.72 1.59 -0.45 46 10 40 +10
30JUL26 40.00 C 0.00 0.00 0.00 1.36 -0.40 46 0 24 0
30JUL26 41.00 C 0.00 0.00 0.00 1.16 -0.35 46 0 45 0
30JUL26 42.00 C 0.00 0.00 0.00 0.99 -0.29 46 0 48 0
30JUL26 43.00 C 0.00 0.00 0.00 0.83 -0.26 46 0 56 0
30JUL26 44.00 C 0.00 0.00 0.00 0.71 -0.22 46 0 52 0
30JUL26 45.00 C 0.76 0.76 0.76 0.59 -0.19 46 13 80 -7
30JUL26 46.00 C 0.00 0.00 0.00 0.49 -0.17 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 12.75 -0.92 57 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 11.83 -1.04 54 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 11.01 -0.99 54 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 10.17 -1.01 52 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 9.53 -0.84 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 8.65 -0.86 51 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 7.85 -0.91 49 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 7.22 -0.89 49 0 10 0
29SEP26 30.00 C 0.00 0.00 0.00 6.68 -0.77 50 0 77 0
29SEP26 31.00 C 0.00 0.00 0.00 5.96 -0.85 48 0 298 0
29SEP26 32.00 C 0.00 0.00 0.00 5.42 -0.80 48 0 71 0
29SEP26 33.00 C 0.00 0.00 0.00 4.91 -0.70 48 0 989 0
29SEP26 34.00 C 0.00 0.00 0.00 4.41 -0.70 48 0 751 0
29SEP26 35.00 C 0.00 0.00 0.00 3.98 -0.67 48 0 656 0
29SEP26 36.00 C 0.00 0.00 0.00 3.59 -0.63 48 0 1,394 0
29SEP26 37.00 C 0.00 0.00 0.00 3.25 -0.58 48 0 841 0
29SEP26 38.00 C 0.00 0.00 0.00 2.92 -0.55 48 0 750 0
29SEP26 39.00 C 0.00 0.00 0.00 2.63 -0.52 48 0 1,475 0
29SEP26 40.00 C 0.00 0.00 0.00 2.36 -0.49 48 0 1,566 0
29SEP26 41.00 C 0.00 0.00 0.00 2.10 -0.48 48 0 420 0
29SEP26 42.00 C 0.00 0.00 0.00 1.86 -0.48 47 0 210 0
29SEP26 43.00 C 0.00 0.00 0.00 1.65 -0.49 47 0 182 0
29SEP26 44.00 C 1.57 1.57 1.57 1.46 -0.46 47 1 76 0
29SEP26 45.00 C 0.00 0.00 0.00 1.29 -0.45 47 0 2,759 0
29SEP26 46.00 C 0.00 0.00 0.00 1.11 -0.46 46 0 25 0
29SEP26 47.00 C 0.00 0.00 0.00 0.98 -0.39 46 0 15 0
29SEP26 48.00 C 1.10 1.10 1.10 0.88 -0.35 47 10 65 +10
29SEP26 49.00 C 0.00 0.00 0.00 0.78 -0.33 47 0 19 0
29SEP26 50.00 C 0.00 0.00 0.00 0.68 -0.32 46 0 1,717 0
29SEP26 52.50 C 0.00 0.00 0.00 0.49 -0.27 46 0 182 0
30DEC26 22.00 C 0.00 0.00 0.00 13.34 -1.00 55 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 12.66 -0.86 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 11.76 -0.99 53 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 10.99 -0.99 52 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 10.42 -0.82 53 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 9.56 -0.89 51 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.03 -0.74 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 8.34 -0.82 50 0 55 0
30DEC26 30.00 C 0.00 0.00 0.00 7.76 -0.80 50 0 221 0
30DEC26 31.00 C 0.00 0.00 0.00 7.21 -0.75 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 6.62 -0.79 49 0 264 0
30DEC26 33.00 C 0.00 0.00 0.00 6.15 -0.70 49 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 5.72 -0.66 49 0 162 0
30DEC26 35.00 C 0.00 0.00 0.00 5.30 -0.70 49 0 75 0
30DEC26 36.00 C 0.00 0.00 0.00 4.92 -0.65 49 0 77 0
30DEC26 37.00 C 0.00 0.00 0.00 4.55 -0.63 49 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 4.23 -0.59 49 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 3.91 -0.57 49 0 46 0
30DEC26 40.00 C 0.00 0.00 0.00 3.62 -0.56 49 0 87 0
30DEC26 41.00 C 0.00 0.00 0.00 3.33 -0.56 49 0 34 0
30DEC26 42.00 C 0.00 0.00 0.00 3.07 -0.53 49 0 87 0
30DEC26 43.00 C 0.00 0.00 0.00 2.82 -0.52 49 0 628 0
30DEC26 44.00 C 2.74 2.74 2.74 2.59 -0.50 48 2 36 +2
30DEC26 45.00 C 0.00 0.00 0.00 2.38 -0.48 48 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.12 -0.52 48 0 527 0
30DEC26 47.00 C 0.00 0.00 0.00 1.94 -0.43 47 0 8 0
30DEC26 48.00 C 0.00 0.00 0.00 1.78 -0.41 47 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 1.63 -0.39 47 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 1.49 -0.38 47 0 14 0
30DEC26 52.50 C 0.00 0.00 0.00 1.19 -0.34 47 0 104 0
30MAR27 22.00 C 0.00 0.00 0.00 13.88 -1.05 54 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 13.28 -0.88 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 12.45 -0.97 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 11.73 -0.97 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 11.19 -0.82 53 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.38 -0.97 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.77 -0.87 50 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.25 -0.78 51 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.70 -0.78 50 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 8.18 -0.76 50 0 30 0
30MAR27 32.00 C 0.00 0.00 0.00 7.60 -0.82 49 0 15 0
30MAR27 33.00 C 0.00 0.00 0.00 7.15 -0.71 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 6.73 -0.68 49 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 6.34 -0.71 49 0 500 0
30MAR27 36.00 C 0.00 0.00 0.00 5.97 -0.68 49 0 504 0
30MAR27 37.00 C 0.00 0.00 0.00 5.61 -0.66 49 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.28 -0.63 49 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 4.96 -0.61 49 0 23 0
30MAR27 40.00 C 0.00 0.00 0.00 4.67 -0.58 50 0 13 0
30MAR27 41.00 C 0.00 0.00 0.00 4.39 -0.52 50 0 18 0
30MAR27 42.00 C 0.00 0.00 0.00 4.14 -0.50 50 0 24 0
30MAR27 43.00 C 0.00 0.00 0.00 3.90 -0.45 50 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 3.66 -0.42 50 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.44 -0.39 50 0 1 0
30MAR27 46.00 C 0.00 0.00 0.00 3.23 -0.36 50 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 2.95 -0.42 49 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 2.77 -0.29 49 0 0 0
30MAR27 49.00 C 3.00 3.00 3.00 2.68 -0.28 50 1 73 +1
TOTAL CALL 2,185 76,184 +369
29APR26 22.00 P 0.00 0.00 0.00 0.01 0.00 136 0 17 0
29APR26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 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 99 0 169 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 88 0 82 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 76 0 233 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 65 0 337 0
29APR26 29.00 P 0.00 0.00 0.00 0.02 +0.01 61 0 503 0
29APR26 30.00 P 0.00 0.00 0.00 0.05 +0.02 58 0 1,106 0
29APR26 31.00 P 0.00 0.00 0.00 0.10 +0.04 53 0 1,294 0
29APR26 32.00 P 0.22 0.23 0.21 0.22 +0.09 51 34 1,770 -34
29APR26 33.00 P 0.35 0.47 0.35 0.44 +0.19 48 70 1,163 +44
29APR26 34.00 P 0.48 0.80 0.48 0.85 +0.36 46 82 789 -40
29APR26 35.00 P 1.46 1.46 1.46 1.47 +0.59 46 41 1,022 -15
29APR26 36.00 P 0.00 0.00 0.00 2.27 +0.77 48 0 3,199 0
29APR26 37.00 P 3.27 3.27 3.22 3.16 +0.92 49 81 409 -40
29APR26 38.00 P 4.19 4.23 4.19 4.11 +0.98 50 60 338 -27
29APR26 39.00 P 0.00 0.00 0.00 5.09 +0.92 52 0 707 0
29APR26 40.00 P 0.00 0.00 0.00 6.08 +1.07 0 0 398 0
29APR26 41.00 P 0.00 0.00 0.00 7.14 +1.15 85 0 371 0
29APR26 42.00 P 0.00 0.00 0.00 8.08 +1.10 0 0 393 0
29APR26 43.00 P 0.00 0.00 0.00 9.16 +1.18 107 0 91 -13
29APR26 44.00 P 0.00 0.00 0.00 10.08 +1.10 0 0 36 0
29APR26 45.00 P 0.00 0.00 0.00 11.08 +1.01 0 0 36 0
29APR26 46.00 P 0.00 0.00 0.00 12.24 +1.26 148 0 0 0
29APR26 47.00 P 0.00 0.00 0.00 13.09 +1.11 108 0 0 0
29APR26 48.00 P 0.00 0.00 0.00 14.09 +1.11 114 0 16 0
29APR26 49.00 P 0.00 0.00 0.00 15.08 +1.10 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 16.08 +1.10 0 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 18.62 +1.14 159 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 21.08 +1.10 0 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 23.58 +1.10 0 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 26.08 +1.10 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 0.02 +0.01 56 0 4 0
28MAY26 24.00 P 0.00 0.00 0.00 0.04 +0.02 56 0 35 0
28MAY26 25.00 P 0.00 0.00 0.00 0.06 +0.03 53 0 24 0
28MAY26 26.00 P 0.00 0.00 0.00 0.10 +0.04 52 0 114 0
28MAY26 27.00 P 0.14 0.18 0.14 0.16 +0.06 51 41 161 -30
28MAY26 28.00 P 0.25 0.28 0.25 0.25 +0.09 50 129 341 -20
28MAY26 29.00 P 0.34 0.39 0.34 0.37 +0.12 49 21 708 -2
28MAY26 30.00 P 0.55 0.56 0.55 0.55 +0.17 48 9 609 0
28MAY26 31.00 P 0.77 0.77 0.77 0.76 +0.20 47 2 548 +1
28MAY26 32.00 P 1.06 1.06 1.06 1.06 +0.27 46 2 727 -2
28MAY26 33.00 P 1.25 1.45 1.25 1.42 +0.33 45 23 1,081 0
28MAY26 34.00 P 1.91 1.91 1.82 1.88 +0.43 44 17 737 +5
28MAY26 35.00 P 2.20 2.47 2.20 2.46 +0.54 44 13 1,000 +10
28MAY26 36.00 P 0.00 0.00 0.00 3.09 +0.65 44 0 588 0
28MAY26 37.00 P 0.00 0.00 0.00 3.82 +0.72 44 0 694 0
28MAY26 38.00 P 0.00 0.00 0.00 4.60 +0.80 44 0 354 0
28MAY26 39.00 P 0.00 0.00 0.00 5.43 +0.87 44 0 409 0
28MAY26 40.00 P 0.00 0.00 0.00 6.22 +0.84 39 0 464 0
28MAY26 41.00 P 0.00 0.00 0.00 7.20 +0.95 43 0 281 0
28MAY26 42.00 P 0.00 0.00 0.00 8.13 +0.94 41 0 292 0
28MAY26 43.00 P 0.00 0.00 0.00 9.16 +1.02 47 0 141 0
28MAY26 44.00 P 0.00 0.00 0.00 10.10 +0.85 44 0 73 0
28MAY26 45.00 P 0.00 0.00 0.00 11.09 +1.02 45 0 84 0
28MAY26 46.00 P 0.00 0.00 0.00 12.24 +1.25 64 0 0 -60
28MAY26 47.00 P 0.00 0.00 0.00 13.09 +1.10 51 0 30 0
28MAY26 48.00 P 0.00 0.00 0.00 14.09 +1.11 54 0 45 0
28MAY26 49.00 P 0.00 0.00 0.00 15.09 +1.11 56 0 75 0
28MAY26 50.00 P 0.00 0.00 0.00 16.08 +1.10 0 0 45 0
28MAY26 52.50 P 0.00 0.00 0.00 18.62 +1.14 72 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 21.08 +1.10 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 23.58 +1.07 0 0 15 0
28MAY26 60.00 P 0.00 0.00 0.00 26.13 +1.15 92 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 60 0 128 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 63 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 55 0 40 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 51 0 6 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 49 0 88 0
29JUN26 21.00 P 0.08 0.08 0.08 0.03 +0.01 51 4 54 -4
29JUN26 22.00 P 0.00 0.00 0.00 0.05 +0.02 51 0 416 0
29JUN26 23.00 P 0.00 0.00 0.00 0.08 +0.03 50 0 533 0
29JUN26 24.00 P 0.00 0.00 0.00 0.13 +0.05 50 0 97 0
29JUN26 25.00 P 0.21 0.21 0.21 0.19 +0.06 49 10 196 +10
29JUN26 26.00 P 0.33 0.33 0.33 0.29 +0.09 48 60 316 +25
29JUN26 27.00 P 0.41 0.43 0.41 0.42 +0.12 48 29 761 -15
29JUN26 28.00 P 0.56 0.60 0.56 0.58 +0.14 48 47 682 +20
29JUN26 29.00 P 0.00 0.00 0.00 0.79 +0.18 47 0 1,456 0
29JUN26 30.00 P 0.00 0.00 0.00 1.03 +0.20 47 0 3,241 0
29JUN26 31.00 P 1.32 1.32 1.32 1.32 +0.24 46 1 992 0
29JUN26 32.00 P 1.45 1.69 1.45 1.68 +0.29 45 8 1,399 -4
29JUN26 33.00 P 2.10 2.10 2.10 2.10 +0.34 45 2 1,092 -2
29JUN26 34.00 P 2.46 2.59 2.45 2.59 +0.43 45 19 1,243 -3
29JUN26 35.00 P 0.00 0.00 0.00 3.16 +0.51 45 0 395 0
29JUN26 36.00 P 0.00 0.00 0.00 3.77 +0.56 44 0 294 0
29JUN26 37.00 P 0.00 0.00 0.00 4.45 +0.62 45 0 688 0
29JUN26 38.00 P 0.00 0.00 0.00 5.05 +0.55 42 0 657 0
29JUN26 39.00 P 0.00 0.00 0.00 5.94 +0.57 44 0 282 0
29JUN26 40.00 P 0.00 0.00 0.00 6.71 +0.59 44 0 2,948 0
29JUN26 41.00 P 0.00 0.00 0.00 7.65 +0.70 46 0 136 0
29JUN26 42.00 P 0.00 0.00 0.00 8.35 +0.73 41 0 150 0
29JUN26 43.00 P 0.00 0.00 0.00 9.24 +0.76 40 0 138 0
29JUN26 44.00 P 0.00 0.00 0.00 10.17 +0.63 39 0 45 0
29JUN26 45.00 P 0.00 0.00 0.00 11.21 +0.92 44 0 30 0
29JUN26 46.00 P 0.00 0.00 0.00 12.24 +1.08 48 0 0 0
29JUN26 47.00 P 0.00 0.00 0.00 13.13 +1.03 44 0 0 0
29JUN26 48.00 P 0.00 0.00 0.00 14.11 +0.85 45 0 8 0
29JUN26 49.00 P 0.00 0.00 0.00 15.09 +0.82 44 0 79 0
29JUN26 50.00 P 0.00 0.00 0.00 16.12 +1.14 50 0 63 0
29JUN26 52.50 P 0.00 0.00 0.00 18.62 +1.11 55 0 46 0
30JUL26 22.00 P 0.00 0.00 0.00 0.17 +0.05 52 0 29 0
30JUL26 23.00 P 0.00 0.00 0.00 0.24 +0.07 52 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.33 +0.08 51 0 0 0
30JUL26 25.00 P 0.44 0.44 0.43 0.43 +0.08 50 63 70 +63
30JUL26 26.00 P 0.00 0.00 0.00 0.57 +0.09 49 0 14 0
30JUL26 27.00 P 0.00 0.00 0.00 0.75 +0.13 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.95 +0.16 48 0 32 0
30JUL26 29.00 P 1.16 1.16 1.16 1.19 +0.19 47 1 2 +1
30JUL26 30.00 P 1.50 1.50 1.50 1.49 +0.24 47 2 28 +2
30JUL26 31.00 P 0.00 0.00 0.00 1.83 +0.27 47 0 36 0
30JUL26 32.00 P 2.03 2.03 2.03 2.22 +0.32 46 20 37 +20
30JUL26 33.00 P 2.45 2.68 2.45 2.69 +0.37 46 449 463 +434
30JUL26 34.00 P 2.85 3.17 2.73 3.12 +0.36 45 356 427 +251
30JUL26 35.00 P 0.00 0.00 0.00 3.75 +0.50 46 0 155 0
30JUL26 36.00 P 0.00 0.00 0.00 4.32 +0.49 45 0 17 0
30JUL26 37.00 P 0.00 0.00 0.00 4.99 +0.58 45 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 5.69 +0.62 45 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 6.44 +0.67 46 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 7.26 +0.75 46 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 8.05 +0.81 46 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 8.85 +0.81 46 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 9.57 +0.72 43 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 10.44 +0.74 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 11.48 +0.92 46 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 12.36 +0.92 45 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.43 +0.10 51 0 100 0
29SEP26 23.00 P 0.00 0.00 0.00 0.56 +0.11 51 0 41 0
29SEP26 24.00 P 0.00 0.00 0.00 0.72 +0.13 51 0 152 0
29SEP26 25.00 P 0.00 0.00 0.00 0.92 +0.16 51 0 109 0
29SEP26 26.00 P 0.00 0.00 0.00 1.14 +0.18 50 0 180 0
29SEP26 27.00 P 0.00 0.00 0.00 1.36 +0.17 49 0 243 0
29SEP26 28.00 P 1.53 1.53 1.53 1.64 +0.19 49 9 166 +3
29SEP26 29.00 P 0.00 0.00 0.00 1.95 +0.23 48 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 2.30 +0.26 48 0 657 0
29SEP26 31.00 P 2.58 2.58 2.58 2.69 +0.30 48 10 1,523 0
29SEP26 32.00 P 0.00 0.00 0.00 3.13 +0.34 48 0 273 0
29SEP26 33.00 P 0.00 0.00 0.00 3.62 +0.39 47 0 2,066 0
29SEP26 34.00 P 0.00 0.00 0.00 4.14 +0.42 47 0 807 0
29SEP26 35.00 P 0.00 0.00 0.00 4.71 +0.46 47 0 1,121 0
29SEP26 36.00 P 0.00 0.00 0.00 5.30 +0.44 47 0 993 0
29SEP26 37.00 P 0.00 0.00 0.00 5.95 +0.53 47 0 891 0
29SEP26 38.00 P 0.00 0.00 0.00 6.55 +0.49 47 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 7.22 +0.49 46 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 8.10 +0.54 48 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 8.84 +0.55 48 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 9.56 +0.49 47 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 10.28 +0.45 46 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 11.27 +0.81 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 12.11 +0.80 48 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 12.95 +0.84 48 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 13.68 +0.73 45 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 14.74 +0.92 48 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 15.58 +0.88 47 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 16.50 +0.91 48 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 18.65 +0.63 42 0 5 0
30DEC26 22.00 P 0.00 0.00 0.00 0.83 +0.08 50 0 93 0
30DEC26 23.00 P 0.00 0.00 0.00 1.04 +0.12 50 0 36 0
30DEC26 24.00 P 0.00 0.00 0.00 1.27 +0.12 50 0 19 0
30DEC26 25.00 P 0.00 0.00 0.00 1.51 +0.13 50 0 103 0
30DEC26 26.00 P 0.00 0.00 0.00 1.81 +0.18 50 0 35 0
30DEC26 27.00 P 0.00 0.00 0.00 2.11 +0.18 49 0 63 0
30DEC26 28.00 P 2.30 2.40 2.30 2.45 +0.21 49 2 49 +2
30DEC26 29.00 P 2.67 2.67 2.66 2.82 +0.24 49 3 80 +1
30DEC26 30.00 P 3.06 3.10 3.06 3.26 +0.29 49 3 144 +1
30DEC26 31.00 P 0.00 0.00 0.00 3.65 +0.27 48 0 182 0
30DEC26 32.00 P 0.00 0.00 0.00 4.12 +0.32 48 0 490 0
30DEC26 33.00 P 0.00 0.00 0.00 4.64 +0.35 48 0 415 0
30DEC26 34.00 P 0.00 0.00 0.00 5.18 +0.40 48 0 225 0
30DEC26 35.00 P 0.00 0.00 0.00 5.75 +0.43 48 0 163 0
30DEC26 36.00 P 0.00 0.00 0.00 6.37 +0.48 48 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 6.99 +0.50 48 0 1,143 0
30DEC26 38.00 P 7.57 7.57 7.57 7.50 +0.37 46 5 1,161 +2
30DEC26 39.00 P 0.00 0.00 0.00 8.39 +0.66 48 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 9.09 +0.64 48 0 47 0
30DEC26 41.00 P 0.00 0.00 0.00 9.84 +0.67 49 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 10.44 +0.55 47 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.36 +0.72 49 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 12.12 +0.72 48 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 12.91 +0.72 48 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 13.60 +0.61 47 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 14.56 +0.79 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 15.39 +0.80 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 16.25 +0.83 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 16.97 +0.66 47 0 3 0
30DEC26 52.50 P 0.00 0.00 0.00 19.37 +0.93 49 0 0 0
30MAR27 22.00 P 1.25 1.25 1.25 1.28 +0.16 51 1 11 +1
30MAR27 23.00 P 0.00 0.00 0.00 1.52 +0.16 50 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 1.72 +0.10 49 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.04 +0.19 49 0 25 0
30MAR27 26.00 P 0.00 0.00 0.00 2.36 +0.18 49 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 2.71 +0.21 49 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 3.14 +0.28 49 0 20 0
30MAR27 29.00 P 0.00 0.00 0.00 3.54 +0.26 49 0 165 0
30MAR27 30.00 P 0.00 0.00 0.00 3.96 +0.28 49 0 232 0
30MAR27 31.00 P 0.00 0.00 0.00 4.42 +0.30 48 0 264 0
30MAR27 32.00 P 0.00 0.00 0.00 4.91 +0.33 48 0 20 0
30MAR27 33.00 P 0.00 0.00 0.00 5.43 +0.35 48 0 22 0
30MAR27 34.00 P 0.00 0.00 0.00 5.96 +0.38 48 0 35 0
30MAR27 35.00 P 0.00 0.00 0.00 6.55 +0.42 48 0 540 0
30MAR27 36.00 P 0.00 0.00 0.00 7.15 +0.44 48 0 515 0
30MAR27 37.00 P 0.00 0.00 0.00 7.80 +0.53 48 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 8.44 +0.53 48 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.11 +0.49 48 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.82 +0.52 48 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 10.54 +0.60 48 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.19 +0.53 47 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 12.04 +0.65 48 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.83 +0.70 48 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.60 +0.70 49 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.38 +0.71 48 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.23 +0.77 49 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 16.01 +0.73 48 0 2 0
30MAR27 49.00 P 0.00 0.00 0.00 16.71 +0.64 47 0 0 0
TOTAL PUT 1,729 64,350 +585
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 2.284 -0.012 187 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 2.174 -0.023 141 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 2.074 -0.023 133 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.987 -0.008 166 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 1.887 -0.007 157 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 1.787 -0.009 149 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 1.688 -0.006 142 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 1.588 +0.003 133 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 1.484 +0.002 119 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 1.384 -0.011 111 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 1.292 -0.018 114 0 60 0
29APR26 5.00 C 0.000 0.000 0.000 1.185 +0.013 97 0 1,003 0
29APR26 5.25 C 0.000 0.000 0.000 0.922 0.000 0 0 655 0
29APR26 5.50 C 0.000 0.000 0.000 0.688 +0.016 62 0 1,208 0
29APR26 5.75 C 0.456 0.456 0.426 0.423 -0.013 24 45 791 -15
29APR26 6.00 C 0.213 0.213 0.213 0.183 -0.017 20 20 264 0
29APR26 6.25 C 0.052 0.065 0.045 0.038 -0.012 22 92 250 +32
29APR26 6.50 C 0.000 0.000 0.000 0.003 -0.003 23 0 139 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 30 0 15 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 45 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 51 0 160 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 77 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 93 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 100 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 107 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 114 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 2.288 -0.008 106 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 2.188 -0.009 101 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 2.088 -0.009 97 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.988 -0.008 92 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 1.888 -0.006 87 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 1.789 -0.007 84 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 1.688 -0.006 78 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 1.588 +0.003 74 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 1.489 +0.007 70 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 1.385 -0.010 63 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 1.292 -0.018 63 0 119 0
28MAY26 5.00 C 0.000 0.000 0.000 1.186 +0.012 55 0 200 0
28MAY26 5.25 C 0.000 0.000 0.000 0.936 +0.012 45 0 426 0
28MAY26 5.50 C 0.000 0.000 0.000 0.689 -0.003 37 0 393 0
28MAY26 5.75 C 0.000 0.000 0.000 0.424 -0.021 0 0 156 0
28MAY26 6.00 C 0.000 0.000 0.000 0.219 -0.016 21 0 399 0
28MAY26 6.25 C 0.093 0.111 0.093 0.093 -0.008 22 11 328 -1
28MAY26 6.50 C 0.000 0.000 0.000 0.032 -0.005 22 0 314 0
28MAY26 6.75 C 0.021 0.021 0.021 0.010 -0.002 22 30 111 +6
28MAY26 7.00 C 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 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 38 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 2.388 +0.004 87 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 2.288 -0.008 83 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 2.188 -0.009 79 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 2.088 -0.009 76 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.988 -0.008 72 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 1.888 -0.006 68 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 1.789 -0.007 65 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 1.689 -0.005 62 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 1.589 +0.004 58 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 1.489 +0.004 55 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 1.389 -0.006 52 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 1.292 -0.018 49 0 159 0
29JUN26 5.00 C 0.000 0.000 0.000 1.187 +0.003 44 0 303 0
29JUN26 5.25 C 0.000 0.000 0.000 0.937 +0.013 36 0 1,019 0
29JUN26 5.50 C 0.000 0.000 0.000 0.689 -0.003 29 0 542 0
29JUN26 5.75 C 0.000 0.000 0.000 0.444 -0.015 22 0 437 0
29JUN26 6.00 C 0.000 0.000 0.000 0.273 -0.002 23 0 338 0
29JUN26 6.25 C 0.170 0.171 0.160 0.155 0.000 23 3 145 +2
29JUN26 6.50 C 0.000 0.000 0.000 0.083 0.000 23 0 136 0
29JUN26 6.75 C 0.055 0.055 0.055 0.041 0.000 22 1 85 0
29JUN26 7.00 C 0.031 0.031 0.031 0.019 0.000 22 1 26 +1
29JUN26 7.25 C 0.000 0.000 0.000 0.008 0.000 22 0 50 0
29JUN26 7.50 C 0.000 0.000 0.000 0.004 0.000 23 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 0.001 0.000 29 0 8 0
29JUN26 8.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 34 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 2.188 -0.009 67 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 2.088 -0.009 64 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.988 -0.008 61 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.888 -0.006 58 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 1.789 -0.007 55 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.689 -0.005 52 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.589 +0.004 49 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.489 +0.004 46 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.389 -0.006 44 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.292 -0.018 42 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.187 +0.003 37 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 0.937 +0.007 31 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.697 +0.005 26 0 15 0
30JUL26 5.75 C 0.000 0.000 0.000 0.483 -0.009 24 0 100 0
30JUL26 6.00 C 0.000 0.000 0.000 0.335 +0.003 24 0 5 0
30JUL26 6.25 C 0.228 0.228 0.228 0.221 +0.003 24 2 3 +2
30JUL26 6.50 C 0.000 0.000 0.000 0.139 +0.003 24 0 1,501 0
30JUL26 6.75 C 0.000 0.000 0.000 0.084 +0.002 23 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.048 +0.001 23 0 3,000 0
30JUL26 7.25 C 0.000 0.000 0.000 0.027 +0.001 23 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.014 +0.001 23 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.007 0.000 23 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
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 2.388 +0.004 59 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 2.288 -0.008 56 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.188 -0.009 54 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 2.088 -0.009 51 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.988 -0.008 48 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.888 -0.006 46 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 1.789 -0.007 44 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.689 -0.005 41 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.589 +0.004 39 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.489 +0.004 37 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.389 -0.006 35 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.292 -0.018 33 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.188 +0.004 30 0 47 0
29SEP26 5.25 C 0.000 0.000 0.000 0.951 +0.003 27 0 179 0
29SEP26 5.50 C 0.000 0.000 0.000 0.726 -0.022 24 0 266 0
29SEP26 5.75 C 0.000 0.000 0.000 0.578 -0.003 25 0 609 0
29SEP26 6.00 C 0.000 0.000 0.000 0.435 -0.006 24 0 542 0
29SEP26 6.25 C 0.000 0.000 0.000 0.320 -0.006 24 0 539 0
29SEP26 6.50 C 0.000 0.000 0.000 0.231 -0.005 24 0 356 0
29SEP26 6.75 C 0.000 0.000 0.000 0.162 -0.005 24 0 143 0
29SEP26 7.00 C 0.000 0.000 0.000 0.111 -0.004 24 0 75 0
29SEP26 7.25 C 0.000 0.000 0.000 0.074 -0.004 24 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.048 -0.003 24 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.031 -0.002 24 0 10 0
29SEP26 8.00 C 0.000 0.000 0.000 0.020 -0.001 24 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.012 -0.001 24 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.008 -0.001 24 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 0.005 0.000 24 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.003 0.000 24 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 0.002 0.000 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 2.288 -0.008 44 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 2.188 -0.009 42 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 2.088 -0.009 40 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.988 -0.008 38 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.888 -0.006 36 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.789 -0.007 34 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.689 -0.005 32 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.589 +0.004 30 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.489 +0.004 28 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.392 -0.003 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.299 -0.011 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 1.215 +0.002 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 1.016 +0.001 25 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.838 +0.002 25 0 92 0
30DEC26 5.75 C 0.000 0.000 0.000 0.691 +0.013 25 0 7 0
30DEC26 6.00 C 0.000 0.000 0.000 0.541 -0.013 24 0 81 0
30DEC26 6.25 C 0.000 0.000 0.000 0.429 -0.009 24 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.348 +0.002 25 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.267 -0.007 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.210 -0.004 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.164 +0.001 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.123 +0.001 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.091 +0.001 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.068 +0.001 25 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.050 0.000 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.036 0.000 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.026 +0.001 25 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 0.019 0.000 25 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 0.014 +0.001 25 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 2.288 -0.008 36 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 2.188 -0.009 34 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 2.088 -0.009 32 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.988 -0.008 31 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.888 -0.006 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.789 -0.007 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.689 -0.005 26 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.589 +0.001 24 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.497 +0.001 23 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.408 +0.001 23 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.324 +0.001 23 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.244 0.000 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.072 +0.012 23 0 3 0
30MAR27 5.50 C 0.000 0.000 0.000 0.882 -0.003 22 0 2 0
30MAR27 5.75 C 0.000 0.000 0.000 0.733 0.000 22 0 1 0
30MAR27 6.00 C 0.000 0.000 0.000 0.614 0.000 23 0 15 0
30MAR27 6.25 C 0.000 0.000 0.000 0.502 0.000 23 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.406 +0.001 23 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.327 0.000 23 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.262 -0.003 23 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.210 -0.007 23 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.173 +0.001 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.135 0.000 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.104 0.000 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.081 0.000 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.062 0.000 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.047 0.000 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.036 0.000 24 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.027 0.000 24 0 0 0
TOTAL CALL 205 18,162 +27
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 128 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 121 0 1 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 115 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 108 0 62 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 102 0 30 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 95 0 87 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 89 0 71 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 83 0 352 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 77 0 187 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 72 0 421 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 66 0 765 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 52 0 719 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 38 0 1,319 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 -0.001 25 0 1,017 0
29APR26 6.00 P 0.010 0.015 0.010 0.014 -0.007 21 61 235 -9
29APR26 6.25 P 0.101 0.101 0.095 0.119 -0.003 23 8 215 0
29APR26 6.50 P 0.326 0.330 0.326 0.339 +0.006 30 76 133 -60
29APR26 6.75 P 0.000 0.000 0.000 0.580 0.000 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 0.830 0.000 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.080 0.000 0 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 1.330 0.000 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 1.580 0.000 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 1.830 0.000 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 2.080 0.000 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 2.330 0.000 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 2.580 0.000 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 2.830 0.000 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 3.080 0.000 0 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 47 0 10 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 45 0 1 0
28MAY26 4.30 P 0.001 0.001 0.001 0.001 0.000 42 1 64 +1
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 37 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 32 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 27 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 0.006 0.007 0.006 0.004 -0.001 23 3 236 0
28MAY26 5.50 P 0.017 0.019 0.017 0.016 -0.003 22 2 266 +2
28MAY26 5.75 P 0.056 0.056 0.056 0.056 -0.006 21 50 306 +36
28MAY26 6.00 P 0.000 0.000 0.000 0.149 -0.003 22 0 103 0
28MAY26 6.25 P 0.284 0.284 0.284 0.297 0.000 21 30 67 +30
28MAY26 6.50 P 0.000 0.000 0.000 0.498 +0.009 21 0 42 0
28MAY26 6.75 P 0.000 0.000 0.000 0.715 -0.031 0 0 16 0
28MAY26 7.00 P 0.000 0.000 0.000 0.957 -0.029 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.204 -0.028 0 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 1.449 -0.017 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 1.700 -0.030 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.950 -0.020 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 2.199 -0.030 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 2.452 -0.027 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 2.698 -0.027 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 2.948 -0.037 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 3.199 -0.039 0 0 0 0
29JUN26 3.80 P 0.001 0.001 0.001 0.001 0.000 41 1 105 +1
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 27 0 87 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 25 0 202 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 100 0
29JUN26 4.80 P 0.006 0.006 0.006 0.002 0.000 23 1 184 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 0.000 23 0 473 0
29JUN26 5.25 P 0.000 0.000 0.000 0.018 0.000 22 0 619 0
29JUN26 5.50 P 0.000 0.000 0.000 0.051 0.000 22 0 671 0
29JUN26 5.75 P 0.107 0.107 0.107 0.110 +0.001 22 5 412 -5
29JUN26 6.00 P 0.000 0.000 0.000 0.209 +0.003 22 0 233 0
29JUN26 6.25 P 0.000 0.000 0.000 0.351 +0.006 22 0 50 0
29JUN26 6.50 P 0.000 0.000 0.000 0.535 +0.013 22 0 1 0
29JUN26 6.75 P 0.000 0.000 0.000 0.751 +0.005 22 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 0.965 -0.021 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.207 -0.025 0 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 1.455 -0.011 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 1.700 -0.030 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.950 -0.020 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 2.199 -0.030 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 2.452 -0.027 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 2.698 -0.027 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 2.949 -0.036 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 3.199 -0.039 0 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 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 24 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.002 +0.001 24 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.003 0.000 23 0 50 0
30JUL26 4.70 P 0.000 0.000 0.000 0.005 0.000 24 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.008 +0.001 24 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.012 +0.001 23 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.018 +0.001 23 0 0 0
30JUL26 5.25 P 0.039 0.039 0.039 0.041 -0.001 23 30 48 +30
30JUL26 5.50 P 0.000 0.000 0.000 0.085 +0.002 23 0 7 0
30JUL26 5.75 P 0.000 0.000 0.000 0.157 +0.003 23 0 107 0
30JUL26 6.00 P 0.000 0.000 0.000 0.260 +0.003 23 0 45 0
30JUL26 6.25 P 0.000 0.000 0.000 0.400 +0.005 22 0 48 0
30JUL26 6.50 P 0.000 0.000 0.000 0.574 +0.012 22 0 120 0
30JUL26 6.75 P 0.000 0.000 0.000 0.781 +0.010 23 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.000 +0.007 23 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.214 -0.018 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 1.457 -0.009 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 1.704 -0.026 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.950 -0.020 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.199 -0.030 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.452 -0.027 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.699 -0.026 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.949 -0.036 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.201 -0.037 0 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 0.000 24 0 52 0
29SEP26 4.40 P 0.000 0.000 0.000 0.007 -0.001 24 0 56 0
29SEP26 4.50 P 0.000 0.000 0.000 0.010 -0.001 24 0 64 0
29SEP26 4.60 P 0.000 0.000 0.000 0.014 -0.001 24 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.020 -0.001 24 0 194 0
29SEP26 4.80 P 0.000 0.000 0.000 0.027 -0.001 24 0 180 0
29SEP26 4.90 P 0.000 0.000 0.000 0.036 0.000 24 0 877 0
29SEP26 5.00 P 0.000 0.000 0.000 0.048 +0.001 24 0 1,341 0
29SEP26 5.25 P 0.000 0.000 0.000 0.084 -0.004 23 0 261 0
29SEP26 5.50 P 0.000 0.000 0.000 0.144 -0.004 23 0 387 0
29SEP26 5.75 P 0.000 0.000 0.000 0.231 -0.001 23 0 195 0
29SEP26 6.00 P 0.000 0.000 0.000 0.335 -0.005 23 0 468 0
29SEP26 6.25 P 0.000 0.000 0.000 0.473 -0.002 23 0 405 0
29SEP26 6.50 P 0.000 0.000 0.000 0.629 -0.005 22 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.813 -0.006 22 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.038 +0.016 24 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.230 -0.014 19 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 1.470 -0.004 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 1.710 -0.020 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.957 -0.013 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.205 -0.024 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.452 -0.027 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.702 -0.023 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.949 -0.036 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.201 -0.037 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.006 0.000 25 0 34 0
30DEC26 4.00 P 0.000 0.000 0.000 0.008 0.000 25 0 54 0
30DEC26 4.10 P 0.000 0.000 0.000 0.011 0.000 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.015 0.000 25 0 102 0
30DEC26 4.30 P 0.000 0.000 0.000 0.020 +0.001 25 0 26 0
30DEC26 4.40 P 0.000 0.000 0.000 0.026 0.000 25 0 47 0
30DEC26 4.50 P 0.000 0.000 0.000 0.034 +0.001 25 0 82 0
30DEC26 4.60 P 0.000 0.000 0.000 0.044 +0.001 25 0 102 0
30DEC26 4.70 P 0.000 0.000 0.000 0.054 0.000 25 0 29 0
30DEC26 4.80 P 0.000 0.000 0.000 0.069 +0.001 25 0 30 0
30DEC26 4.90 P 0.000 0.000 0.000 0.081 -0.002 24 0 34 0
30DEC26 5.00 P 0.000 0.000 0.000 0.098 -0.005 24 0 23 0
30DEC26 5.25 P 0.000 0.000 0.000 0.154 +0.002 24 0 51 0
30DEC26 5.50 P 0.000 0.000 0.000 0.230 0.000 24 0 21 0
30DEC26 5.75 P 0.000 0.000 0.000 0.326 0.000 24 0 2 0
30DEC26 6.00 P 0.000 0.000 0.000 0.445 +0.002 25 0 13 0
30DEC26 6.25 P 0.000 0.000 0.000 0.593 +0.011 25 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.744 +0.002 25 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.920 -0.006 25 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.104 -0.015 25 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.315 -0.008 25 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 1.528 -0.016 25 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 1.761 -0.002 26 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.985 -0.004 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.216 -0.013 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.456 -0.023 0 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.702 -0.023 0 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.949 -0.036 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.201 -0.037 0 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.011 0.000 24 0 8 0
30MAR27 4.00 P 0.000 0.000 0.000 0.014 0.000 24 0 1 0
30MAR27 4.10 P 0.000 0.000 0.000 0.019 0.000 24 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.025 +0.001 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.032 0.000 24 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.040 0.000 24 0 15 0
30MAR27 4.50 P 0.000 0.000 0.000 0.051 +0.001 24 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.063 +0.001 24 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.077 0.000 24 0 1 0
30MAR27 4.80 P 0.000 0.000 0.000 0.093 +0.001 24 0 36 0
30MAR27 4.90 P 0.000 0.000 0.000 0.112 0.000 24 0 32 0
30MAR27 5.00 P 0.000 0.000 0.000 0.132 +0.001 24 0 1 0
30MAR27 5.25 P 0.000 0.000 0.000 0.196 +0.001 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.276 +0.002 24 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.380 +0.006 24 0 2 0
30MAR27 6.00 P 0.000 0.000 0.000 0.493 -0.001 24 0 15 0
30MAR27 6.25 P 0.000 0.000 0.000 0.635 0.000 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.788 0.000 24 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.963 -0.006 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.149 -0.010 24 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.348 -0.013 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 1.556 -0.013 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.785 +0.003 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.006 0.000 25 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.233 -0.001 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.467 -0.012 0 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.705 -0.020 0 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.950 -0.035 0 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.201 -0.037 0 0 0 0
TOTAL PUT 268 17,655 +26
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 ($0.001) CLOSING PRICE HK$ 5.14
29APR26 3.20 C 0.000 0.000 0.000 1.975 +0.048 241 0 0 0
29APR26 3.30 C 0.000 0.000 0.000 1.853 +0.026 185 0 0 0
29APR26 3.40 C 0.000 0.000 0.000 1.743 +0.017 132 0 0 0
29APR26 3.50 C 0.000 0.000 0.000 1.641 +0.015 0 0 0 0
29APR26 3.60 C 0.000 0.000 0.000 1.552 +0.025 150 0 0 0
29APR26 3.70 C 0.000 0.000 0.000 1.442 +0.015 95 0 0 0
29APR26 3.80 C 0.000 0.000 0.000 1.353 +0.026 133 0 0 0
29APR26 3.90 C 0.000 0.000 0.000 1.242 +0.015 79 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.176 +0.048 145 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.054 +0.026 106 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 0.970 +0.042 116 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.844 +0.017 65 0 672 0
29APR26 4.40 C 0.000 0.000 0.000 0.742 +0.015 45 0 1,500 0
29APR26 4.50 C 0.000 0.000 0.000 0.661 +0.032 76 0 5,890 0
29APR26 4.60 C 0.565 0.565 0.556 0.542 +0.015 32 200 4,750 -200
29APR26 4.70 C 0.467 0.475 0.466 0.442 +0.017 26 300 19,023 0
29APR26 4.80 C 0.000 0.000 0.000 0.352 +0.029 39 30 2,670 0
29APR26 4.90 C 0.000 0.000 0.000 0.241 +0.016 0 0 4,741 0
29APR26 5.00 C 0.168 0.168 0.168 0.148 +0.010 17 50 12,260 0
29APR26 5.25 C 0.000 0.000 0.000 0.010 -0.007 16 0 14,705 0
29APR26 5.50 C 0.000 0.000 0.000 0.001 0.000 24 0 2,662 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 38 0 269 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 50 0 113 0
29APR26 6.25 C 0.000 0.000 0.000 0.001 0.000 61 0 123 0
29APR26 6.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 0.001 0.000 82 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 0.001 0.000 101 0 0 0
29APR26 7.50 C 0.000 0.000 0.000 0.001 0.000 109 0 0 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 118 0 0 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 126 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 134 0 0 0
28MAY26 3.30 C 0.000 0.000 0.000 1.861 +0.025 78 0 0 0
28MAY26 3.40 C 0.000 0.000 0.000 1.777 +0.041 86 0 0 0
28MAY26 3.50 C 0.000 0.000 0.000 1.677 +0.040 81 0 0 0
28MAY26 3.60 C 0.000 0.000 0.000 1.552 +0.015 53 0 0 0
28MAY26 3.70 C 0.000 0.000 0.000 1.478 +0.040 72 0 0 0
28MAY26 3.80 C 0.000 0.000 0.000 1.379 +0.041 67 0 0 0
28MAY26 3.90 C 0.000 0.000 0.000 1.253 +0.014 43 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.176 +0.037 56 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.064 +0.025 45 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 0.970 +0.031 45 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.856 +0.017 32 0 2,000 0
28MAY26 4.40 C 0.000 0.000 0.000 0.751 +0.010 21 0 2,338 0
28MAY26 4.50 C 0.000 0.000 0.000 0.661 +0.020 28 0 89 0
28MAY26 4.60 C 0.000 0.000 0.000 0.552 +0.010 17 0 13,888 0
28MAY26 4.70 C 0.000 0.000 0.000 0.461 +0.015 20 0 4,930 0
28MAY26 4.80 C 0.000 0.000 0.000 0.373 +0.037 20 30 2,908 +30
28MAY26 4.90 C 0.000 0.000 0.000 0.284 +0.009 19 0 3,787 0
28MAY26 5.00 C 0.230 0.235 0.230 0.206 +0.003 18 150 4,624 0
28MAY26 5.25 C 0.087 0.087 0.068 0.068 -0.006 17 203 4,790 +113
28MAY26 5.50 C 0.026 0.026 0.022 0.015 -0.006 17 657 8,367 +260
28MAY26 5.75 C 0.000 0.000 0.000 0.003 -0.002 18 0 2,031 0
28MAY26 6.00 C 0.000 0.000 0.000 0.001 0.000 20 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 29 0 86 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 33 0 86 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 37 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 2.173 +0.030 72 0 0 0
29JUN26 3.10 C 0.000 0.000 0.000 2.073 +0.030 68 0 0 0
29JUN26 3.20 C 0.000 0.000 0.000 1.975 +0.031 65 0 0 0
29JUN26 3.30 C 0.000 0.000 0.000 1.875 +0.030 62 0 0 0
29JUN26 3.40 C 0.000 0.000 0.000 1.777 +0.031 59 0 0 0
29JUN26 3.50 C 0.000 0.000 0.000 1.677 +0.030 55 0 0 0
29JUN26 3.60 C 0.000 0.000 0.000 1.577 +0.030 52 0 0 0
29JUN26 3.70 C 0.000 0.000 0.000 1.478 +0.031 49 0 0 0
29JUN26 3.80 C 0.000 0.000 0.000 1.379 +0.032 46 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.280 +0.033 43 0 41 0
29JUN26 4.00 C 1.180 1.180 1.180 1.176 +0.028 38 50 5,064 -50
29JUN26 4.10 C 0.000 0.000 0.000 1.078 +0.036 35 0 2,800 0
29JUN26 4.20 C 0.000 0.000 0.000 0.981 +0.029 33 0 235 0
29JUN26 4.30 C 0.000 0.000 0.000 0.885 +0.030 31 0 2,222 0
29JUN26 4.40 C 0.000 0.000 0.000 0.751 -0.005 0 0 21,572 0
29JUN26 4.50 C 0.000 0.000 0.000 0.679 +0.022 23 0 2,539 0
29JUN26 4.60 C 0.000 0.000 0.000 0.585 +0.022 22 0 7,272 0
29JUN26 4.70 C 0.498 0.498 0.498 0.494 +0.032 20 10 5,759 -10
29JUN26 4.80 C 0.000 0.000 0.000 0.407 +0.041 19 0 1,766 0
29JUN26 4.90 C 0.000 0.000 0.000 0.322 +0.010 18 0 30,852 0
29JUN26 5.00 C 0.000 0.000 0.000 0.254 +0.010 18 0 7,952 0
29JUN26 5.25 C 0.121 0.121 0.121 0.121 +0.003 18 15 14,370 0
29JUN26 5.50 C 0.057 0.057 0.050 0.047 -0.001 17 205 4,649 +95
29JUN26 5.75 C 0.023 0.023 0.023 0.015 -0.001 17 2 2,174 +2
29JUN26 6.00 C 0.000 0.000 0.000 0.004 -0.001 17 0 343 0
29JUN26 6.25 C 0.000 0.000 0.000 0.001 -0.001 18 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 1.478 +0.030 46 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.379 +0.031 43 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 1.280 +0.031 40 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.180 +0.031 37 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.078 +0.027 33 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.984 +0.031 32 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.886 +0.030 30 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.785 +0.029 27 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.686 +0.029 24 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.590 +0.027 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.498 +0.026 20 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.412 +0.024 19 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.331 +0.019 18 0 453 0
30JUL26 5.00 C 0.000 0.000 0.000 0.261 +0.016 18 0 725 0
30JUL26 5.25 C 0.000 0.000 0.000 0.131 +0.011 18 0 7,579 0
30JUL26 5.50 C 0.000 0.000 0.000 0.056 +0.005 18 0 4,850 0
30JUL26 5.75 C 0.031 0.031 0.031 0.021 +0.002 18 1 2,085 +1
30JUL26 6.00 C 0.000 0.000 0.000 0.007 +0.001 18 0 171 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 0.000 18 0 208 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 21 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 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 2.174 +0.031 58 0 10 0
29SEP26 3.10 C 0.000 0.000 0.000 2.073 +0.030 54 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.975 +0.030 52 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.875 +0.030 49 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.777 +0.030 47 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.677 +0.030 44 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.577 +0.030 41 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.478 +0.030 39 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.379 +0.031 36 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.280 +0.030 34 0 2 0
29SEP26 4.00 C 0.000 0.000 0.000 1.180 +0.028 32 0 25 0
29SEP26 4.10 C 0.000 0.000 0.000 1.078 +0.020 28 0 4,160 0
29SEP26 4.20 C 0.000 0.000 0.000 0.987 +0.030 28 0 1,620 0
29SEP26 4.30 C 0.000 0.000 0.000 0.890 +0.031 26 0 1,948 0
29SEP26 4.40 C 0.000 0.000 0.000 0.785 +0.024 23 0 2,541 0
29SEP26 4.50 C 0.000 0.000 0.000 0.686 +0.020 21 0 3,970 0
29SEP26 4.60 C 0.000 0.000 0.000 0.607 +0.031 21 0 2,955 0
29SEP26 4.70 C 0.000 0.000 0.000 0.522 +0.030 20 0 2,396 0
29SEP26 4.80 C 0.000 0.000 0.000 0.444 +0.029 20 0 1,206 0
29SEP26 4.90 C 0.000 0.000 0.000 0.362 +0.017 19 0 5,250 0
29SEP26 5.00 C 0.000 0.000 0.000 0.299 +0.015 18 0 20,256 0
29SEP26 5.25 C 0.000 0.000 0.000 0.186 +0.020 19 0 4,259 0
29SEP26 5.50 C 0.000 0.000 0.000 0.103 +0.012 19 0 2,618 0
29SEP26 5.75 C 0.000 0.000 0.000 0.057 +0.010 19 0 823 0
29SEP26 6.00 C 0.000 0.000 0.000 0.029 +0.006 19 0 252 0
29SEP26 6.25 C 0.000 0.000 0.000 0.014 +0.003 19 0 477 0
29SEP26 6.50 C 0.000 0.000 0.000 0.007 +0.002 19 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.003 +0.001 19 0 208 0
29SEP26 7.00 C 0.000 0.000 0.000 0.002 +0.001 20 0 88 0
29SEP26 7.25 C 0.000 0.000 0.000 0.001 0.000 20 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 2.074 +0.031 46 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.975 +0.030 43 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.875 +0.029 41 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.777 +0.030 39 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.677 +0.030 37 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.578 +0.031 35 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.478 +0.030 32 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.379 +0.029 30 0 200 0
30DEC26 3.90 C 0.000 0.000 0.000 1.280 +0.029 28 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.182 +0.029 27 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.086 +0.028 25 0 10 0
30DEC26 4.20 C 0.000 0.000 0.000 0.990 +0.029 24 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.897 +0.029 23 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.807 +0.028 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.719 +0.036 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.636 +0.033 20 0 1,440 0
30DEC26 4.70 C 0.570 0.570 0.567 0.567 +0.042 20 5 2,798 -5
30DEC26 4.80 C 0.000 0.000 0.000 0.481 +0.025 19 0 1,047 0
30DEC26 4.90 C 0.000 0.000 0.000 0.413 +0.009 18 0 35 0
30DEC26 5.00 C 0.000 0.000 0.000 0.359 +0.011 18 0 1,653 0
30DEC26 5.25 C 0.000 0.000 0.000 0.251 +0.008 19 0 412 0
30DEC26 5.50 C 0.000 0.000 0.000 0.178 +0.015 19 0 367 0
30DEC26 5.75 C 0.000 0.000 0.000 0.110 +0.003 19 0 160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.070 0.000 19 0 528 0
30DEC26 6.25 C 0.000 0.000 0.000 0.045 +0.001 19 0 519 0
30DEC26 6.50 C 0.000 0.000 0.000 0.027 0.000 19 0 204 0
30DEC26 6.75 C 0.000 0.000 0.000 0.016 0.000 19 0 190 0
30DEC26 7.00 C 0.000 0.000 0.000 0.009 0.000 19 0 190 0
30DEC26 7.25 C 0.000 0.000 0.000 0.005 -0.001 19 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.003 0.000 19 0 93 0
30DEC26 7.75 C 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.001 0.000 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 1.875 +0.029 35 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.777 +0.030 33 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.677 +0.030 31 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.578 +0.031 29 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.479 +0.031 28 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.380 +0.030 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.282 +0.030 24 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 1.184 +0.028 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.089 +0.028 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.992 +0.023 20 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.906 +0.025 20 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.821 +0.037 19 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.738 +0.034 19 0 2,400 0
30MAR27 4.60 C 0.000 0.000 0.000 0.660 +0.035 18 0 540 0
30MAR27 4.70 C 0.000 0.000 0.000 0.585 +0.023 18 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.546 +0.044 19 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.465 +0.016 18 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.413 +0.014 18 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.304 +0.011 18 0 1,382 0
30MAR27 5.50 C 0.000 0.000 0.000 0.218 +0.003 18 0 892 0
30MAR27 5.75 C 0.000 0.000 0.000 0.153 +0.007 18 0 1,006 0
30MAR27 6.00 C 0.000 0.000 0.000 0.104 +0.003 18 0 114 0
30MAR27 6.25 C 0.000 0.000 0.000 0.074 +0.003 19 0 96 0
30MAR27 6.50 C 0.000 0.000 0.000 0.049 +0.002 19 0 96 0
30MAR27 6.75 C 0.000 0.000 0.000 0.032 +0.002 19 0 96 0
30MAR27 7.00 C 0.000 0.000 0.000 0.020 +0.001 19 0 131 0
30MAR27 7.25 C 0.000 0.000 0.000 0.013 +0.001 19 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.008 0.000 19 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.005 0.000 19 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 0.003 0.000 19 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.002 0.000 19 0 0 0
TOTAL CALL 1,908 334,312 +236
29APR26 3.20 P 0.000 0.000 0.000 0.001 0.000 142 0 0 0
29APR26 3.30 P 0.000 0.000 0.000 0.001 0.000 133 0 0 0
29APR26 3.40 P 0.000 0.000 0.000 0.001 0.000 125 0 0 0
29APR26 3.50 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29APR26 3.60 P 0.000 0.000 0.000 0.001 0.000 109 0 8 0
29APR26 3.70 P 0.000 0.000 0.000 0.001 0.000 101 0 308 0
29APR26 3.80 P 0.000 0.000 0.000 0.001 0.000 93 0 271 0
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 86 0 992 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 79 0 2,589 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 72 0 1,670 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 65 0 36,520 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 58 0 5,257 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 51 0 5,562 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 45 0 25,551 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 38 0 10,314 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 7,025 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 -0.001 25 0 16,603 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 -0.006 18 0 3,170 0
29APR26 5.00 P 0.010 0.010 0.010 0.005 -0.016 16 1 7,291 +1
29APR26 5.25 P 0.110 0.125 0.110 0.122 -0.034 18 4 591 +4
29APR26 5.50 P 0.000 0.000 0.000 0.366 -0.024 35 0 0 0
29APR26 5.75 P 0.000 0.000 0.000 0.610 -0.030 0 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.860 -0.030 0 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 1.112 -0.028 71 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.360 -0.030 0 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.610 -0.030 0 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.860 -0.030 0 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 2.112 -0.028 116 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.360 -0.030 0 0 0 0
29APR26 7.75 P 0.000 0.000 0.000 2.610 -0.030 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 2.860 -0.030 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 3.110 -0.030 0 0 0 0
28MAY26 3.30 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 3.40 P 0.000 0.000 0.000 0.001 0.000 52 0 48 0
28MAY26 3.50 P 0.000 0.000 0.000 0.001 0.000 48 0 8 0
28MAY26 3.60 P 0.000 0.000 0.000 0.001 0.000 45 0 8 0
28MAY26 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 2 0
28MAY26 3.80 P 0.000 0.000 0.000 0.001 0.000 39 0 1,216 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 36 0 235 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 33 0 2,514 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 30 0 457 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 27 0 3,282 0
28MAY26 4.30 P 0.002 0.002 0.002 0.001 0.000 24 100 1,725 +100
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 21 0 1,769 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 -0.002 18 0 3,325 0
28MAY26 4.60 P 0.008 0.008 0.008 0.002 -0.004 17 130 1,544 -30
28MAY26 4.70 P 0.013 0.015 0.012 0.005 -0.008 17 3,100 4,340 +2,083
28MAY26 4.80 P 0.018 0.023 0.018 0.012 -0.012 17 12 25,639 0
28MAY26 4.90 P 0.032 0.034 0.032 0.026 -0.018 17 411 2,354 +311
28MAY26 5.00 P 0.050 0.051 0.050 0.050 -0.024 17 21 3,361 -9
28MAY26 5.25 P 0.161 0.165 0.161 0.172 -0.028 17 7 2,921 -3
28MAY26 5.50 P 0.000 0.000 0.000 0.377 -0.026 20 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.610 -0.030 0 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.860 -0.030 0 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 1.112 -0.028 34 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.360 -0.030 0 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.610 -0.030 0 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.860 -0.030 0 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 2.112 -0.028 54 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.360 -0.030 0 0 0 0
28MAY26 7.75 P 0.000 0.000 0.000 2.610 -0.030 0 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 2.860 -0.030 0 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 3.110 -0.030 0 0 0 0
29JUN26 3.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 3.10 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29JUN26 3.20 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 3.30 P 0.000 0.000 0.000 0.001 0.000 40 0 360 0
29JUN26 3.40 P 0.000 0.000 0.000 0.001 0.000 37 0 138 0
29JUN26 3.50 P 0.000 0.000 0.000 0.001 0.000 35 0 3,460 0
29JUN26 3.60 P 0.000 0.000 0.000 0.001 0.000 32 0 915 0
29JUN26 3.70 P 0.000 0.000 0.000 0.001 0.000 30 0 1,261 0
29JUN26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 2,437 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 26 0 2,592 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 24 0 2,648 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 22 0 3,620 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 19 0 28,142 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 -0.001 17 0 2,354 0
29JUN26 4.40 P 0.000 0.000 0.000 0.003 -0.002 18 0 1,802 0
29JUN26 4.50 P 0.000 0.000 0.000 0.006 -0.003 18 0 3,532 0
29JUN26 4.60 P 0.000 0.000 0.000 0.011 -0.006 17 0 8,396 0
29JUN26 4.70 P 0.029 0.032 0.029 0.020 -0.009 17 61 2,775 0
29JUN26 4.80 P 0.042 0.045 0.042 0.036 -0.010 18 181 1,208 +60
29JUN26 4.90 P 0.064 0.064 0.064 0.058 -0.012 18 100 3,381 0
29JUN26 5.00 P 0.000 0.000 0.000 0.090 -0.014 18 0 1,714 0
29JUN26 5.25 P 0.000 0.000 0.000 0.210 -0.018 18 0 677 0
29JUN26 5.50 P 0.000 0.000 0.000 0.400 -0.007 19 0 780 0
29JUN26 5.75 P 0.000 0.000 0.000 0.613 -0.031 17 0 150 0
29JUN26 6.00 P 0.000 0.000 0.000 0.860 -0.030 0 0 388 0
29JUN26 6.25 P 0.000 0.000 0.000 1.112 -0.028 26 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.360 -0.030 0 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.610 -0.030 0 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.860 -0.030 0 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 2.112 -0.028 42 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.360 -0.030 0 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.610 -0.030 0 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.860 -0.030 0 0 0 0
29JUN26 8.25 P 0.000 0.000 0.000 3.110 -0.030 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 20 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 -0.001 18 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 -0.001 18 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.004 -0.001 17 0 1,040 0
30JUL26 4.30 P 0.000 0.000 0.000 0.008 -0.002 18 0 420 0
30JUL26 4.40 P 0.000 0.000 0.000 0.014 -0.003 18 0 530 0
30JUL26 4.50 P 0.000 0.000 0.000 0.024 -0.005 18 0 110 0
30JUL26 4.60 P 0.000 0.000 0.000 0.039 -0.007 18 0 2,274 0
30JUL26 4.70 P 0.000 0.000 0.000 0.060 -0.009 18 0 361 0
30JUL26 4.80 P 0.097 0.097 0.097 0.089 -0.006 18 50 350 +50
30JUL26 4.90 P 0.000 0.000 0.000 0.126 -0.008 18 0 196 0
30JUL26 5.00 P 0.162 0.163 0.162 0.170 -0.007 18 18 100 0
30JUL26 5.25 P 0.000 0.000 0.000 0.314 -0.011 17 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.510 -0.006 18 0 13 0
30JUL26 5.75 P 0.000 0.000 0.000 0.712 -0.027 0 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.948 -0.029 0 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.196 -0.026 0 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.437 -0.029 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.685 -0.029 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.933 -0.029 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.181 -0.030 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.429 -0.030 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.678 -0.029 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.926 -0.030 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.175 -0.029 0 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 30 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 28 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 26 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 25 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 23 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 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 0.002 +0.001 20 0 1,553 0
29SEP26 3.80 P 0.000 0.000 0.000 0.003 +0.001 19 0 4,320 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 0.000 19 0 3,344 0
29SEP26 4.00 P 0.000 0.000 0.000 0.007 0.000 19 0 3,556 0
29SEP26 4.10 P 0.000 0.000 0.000 0.011 0.000 19 0 2,774 0
29SEP26 4.20 P 0.000 0.000 0.000 0.018 0.000 19 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.027 0.000 19 0 2,570 0
29SEP26 4.40 P 0.000 0.000 0.000 0.041 0.000 19 0 776 0
29SEP26 4.50 P 0.068 0.068 0.068 0.058 -0.001 19 50 1,438 +50
29SEP26 4.60 P 0.000 0.000 0.000 0.081 -0.001 19 0 1,634 0
29SEP26 4.70 P 0.000 0.000 0.000 0.109 -0.002 19 0 2,979 0
29SEP26 4.80 P 0.135 0.135 0.135 0.141 -0.003 19 20 1,734 0
29SEP26 4.90 P 0.000 0.000 0.000 0.177 -0.003 18 0 5,160 0
29SEP26 5.00 P 0.000 0.000 0.000 0.219 -0.005 18 0 1,151 0
29SEP26 5.25 P 0.000 0.000 0.000 0.358 -0.009 18 0 200 0
29SEP26 5.50 P 0.000 0.000 0.000 0.538 -0.008 18 0 64 0
29SEP26 5.75 P 0.000 0.000 0.000 0.736 -0.021 16 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.959 -0.026 0 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.196 -0.028 0 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.438 -0.030 0 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.685 -0.030 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.933 -0.029 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.182 -0.029 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.430 -0.029 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.678 -0.029 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.927 -0.029 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.175 -0.029 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 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.002 0.000 20 0 326 0
30DEC26 3.50 P 0.000 0.000 0.000 0.003 0.000 20 0 1,064 0
30DEC26 3.60 P 0.000 0.000 0.000 0.004 -0.001 19 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.007 -0.001 19 0 888 0
30DEC26 3.80 P 0.000 0.000 0.000 0.010 -0.002 19 0 3,006 0
30DEC26 3.90 P 0.000 0.000 0.000 0.016 -0.002 19 0 2,492 0
30DEC26 4.00 P 0.000 0.000 0.000 0.022 -0.004 19 0 3,961 0
30DEC26 4.10 P 0.000 0.000 0.000 0.032 -0.005 19 0 379 0
30DEC26 4.20 P 0.000 0.000 0.000 0.044 -0.006 19 0 1,444 0
30DEC26 4.30 P 0.075 0.075 0.075 0.060 -0.008 19 1 350 +1
30DEC26 4.40 P 0.090 0.090 0.090 0.079 -0.009 19 10 642 +10
30DEC26 4.50 P 0.000 0.000 0.000 0.103 -0.010 19 0 8,891 0
30DEC26 4.60 P 0.000 0.000 0.000 0.131 -0.012 19 0 1,620 0
30DEC26 4.70 P 0.000 0.000 0.000 0.163 -0.015 19 0 2,033 0
30DEC26 4.80 P 0.000 0.000 0.000 0.202 -0.015 19 0 1,041 0
30DEC26 4.90 P 0.000 0.000 0.000 0.245 -0.018 20 0 176 0
30DEC26 5.00 P 0.000 0.000 0.000 0.292 -0.020 20 0 98 0
30DEC26 5.25 P 0.000 0.000 0.000 0.437 -0.019 20 0 194 0
30DEC26 5.50 P 0.000 0.000 0.000 0.610 -0.009 20 0 107 0
30DEC26 5.75 P 0.000 0.000 0.000 0.811 -0.028 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.028 -0.033 22 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.254 -0.026 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.488 -0.027 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.726 -0.028 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.968 -0.028 24 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.210 -0.028 23 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.453 -0.029 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.697 -0.029 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.941 -0.029 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.185 -0.030 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.003 0.000 19 0 216 0
30MAR27 3.40 P 0.000 0.000 0.000 0.004 0.000 19 0 130 0
30MAR27 3.50 P 0.000 0.000 0.000 0.006 -0.001 19 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.009 -0.001 19 0 112 0
30MAR27 3.70 P 0.000 0.000 0.000 0.013 -0.001 19 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.018 -0.002 19 0 156 0
30MAR27 3.90 P 0.000 0.000 0.000 0.026 -0.003 19 0 35 0
30MAR27 4.00 P 0.000 0.000 0.000 0.035 -0.004 19 0 567 0
30MAR27 4.10 P 0.000 0.000 0.000 0.048 -0.004 19 0 120 0
30MAR27 4.20 P 0.000 0.000 0.000 0.063 -0.005 19 0 50 0
30MAR27 4.30 P 0.000 0.000 0.000 0.081 -0.006 19 0 75 0
30MAR27 4.40 P 0.000 0.000 0.000 0.104 -0.007 19 0 2,115 0
30MAR27 4.50 P 0.000 0.000 0.000 0.129 -0.009 19 0 2,420 0
30MAR27 4.60 P 0.000 0.000 0.000 0.160 -0.009 19 0 536 0
30MAR27 4.70 P 0.000 0.000 0.000 0.195 -0.011 19 0 1,100 0
30MAR27 4.80 P 0.000 0.000 0.000 0.234 -0.012 19 0 1,026 0
30MAR27 4.90 P 0.000 0.000 0.000 0.278 -0.014 19 0 1,018 0
30MAR27 5.00 P 0.000 0.000 0.000 0.325 -0.016 19 0 1,127 0
30MAR27 5.25 P 0.000 0.000 0.000 0.468 -0.019 19 0 162 0
30MAR27 5.50 P 0.000 0.000 0.000 0.638 -0.010 20 0 5 0
30MAR27 5.75 P 0.000 0.000 0.000 0.831 -0.025 20 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.045 -0.027 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.275 -0.023 22 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.507 -0.023 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.740 -0.026 24 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.989 -0.017 26 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.219 -0.027 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.461 -0.029 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.704 -0.029 20 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.948 -0.029 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.192 -0.029 0 0 0 0
TOTAL PUT 4,277 347,699 +2,628
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 8.83
29APR26 4.80 C 0.000 0.000 0.000 4.070 +0.038 274 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 3.936 +0.038 190 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 3.836 +0.038 183 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 3.586 +0.037 168 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 3.345 +0.050 182 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 3.087 +0.038 145 0 0 0
29APR26 6.00 C 0.000 0.000 0.000 2.870 +0.097 185 0 0 0
29APR26 6.25 C 0.000 0.000 0.000 2.620 +0.074 169 0 0 0
29APR26 6.50 C 0.000 0.000 0.000 2.371 +0.072 153 0 0 0
29APR26 6.75 C 0.000 0.000 0.000 2.120 +0.074 137 0 0 0
29APR26 7.00 C 0.000 0.000 0.000 1.871 +0.074 122 0 0 0
29APR26 7.25 C 0.000 0.000 0.000 1.621 +0.074 107 0 70 0
29APR26 7.50 C 0.000 0.000 0.000 1.368 +0.095 91 0 2,870 0
29APR26 7.75 C 0.000 0.000 0.000 1.083 +0.029 0 0 3,817 0
29APR26 8.00 C 0.000 0.000 0.000 0.833 +0.036 0 0 6,268 0
29APR26 8.25 C 0.000 0.000 0.000 0.583 +0.043 0 0 4,781 0
29APR26 8.50 C 0.352 0.352 0.346 0.346 +0.052 23 120 5,834 -100
29APR26 8.75 C 0.110 0.170 0.106 0.136 +0.030 19 1,256 10,291 -598
29APR26 9.00 C 0.032 0.040 0.028 0.028 +0.007 19 975 6,798 -50
29APR26 9.25 C 0.000 0.000 0.000 0.003 +0.001 19 0 1,661 0
29APR26 9.50 C 0.003 0.004 0.003 0.001 0.000 24 50 710 -30
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 39 0 100 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29APR26 11.00 C 0.000 0.000 0.000 0.001 0.000 64 0 0 0
29APR26 11.50 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
29APR26 12.00 C 0.000 0.000 0.000 0.001 0.000 86 0 0 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 115 0 0 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 124 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 3.946 +0.048 80 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 3.846 +0.048 77 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 3.597 +0.048 72 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 3.348 +0.049 67 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 3.132 +0.083 84 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 2.870 +0.069 71 0 0 0
28MAY26 6.25 C 0.000 0.000 0.000 2.634 +0.082 71 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 2.385 +0.083 64 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 2.136 +0.082 58 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 1.887 +0.082 52 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 1.621 +0.066 40 0 50 0
28MAY26 7.50 C 0.000 0.000 0.000 1.388 +0.083 39 0 2,065 0
28MAY26 7.75 C 0.000 0.000 0.000 1.099 +0.045 18 0 1,168 0
28MAY26 8.00 C 0.000 0.000 0.000 0.857 +0.056 19 0 2,139 0
28MAY26 8.25 C 0.000 0.000 0.000 0.627 +0.068 18 0 2,669 0
28MAY26 8.50 C 0.000 0.000 0.000 0.430 +0.037 19 0 3,382 0
28MAY26 8.75 C 0.285 0.285 0.285 0.263 +0.027 19 805 8,922 +5
28MAY26 9.00 C 0.131 0.166 0.131 0.146 +0.019 19 245 7,922 +214
28MAY26 9.25 C 0.061 0.091 0.061 0.071 +0.011 19 644 3,225 +405
28MAY26 9.50 C 0.039 0.045 0.039 0.030 +0.005 19 81 1,070 +40
28MAY26 9.75 C 0.021 0.021 0.021 0.012 +0.002 19 1 176 +1
28MAY26 10.00 C 0.000 0.000 0.000 0.004 0.000 19 0 82 0
28MAY26 10.50 C 0.000 0.000 0.000 0.001 0.000 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 39 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 4.259 +0.053 69 0 10 0
29JUN26 4.70 C 0.000 0.000 0.000 4.190 +0.080 85 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 4.091 +0.059 83 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 3.976 +0.068 74 0 0 0
29JUN26 5.00 C 0.000 0.000 0.000 3.892 +0.083 78 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 3.644 +0.075 73 0 0 0
29JUN26 5.50 C 0.000 0.000 0.000 3.396 +0.081 67 0 0 0
29JUN26 5.75 C 0.000 0.000 0.000 3.147 +0.083 62 0 0 0
29JUN26 6.00 C 0.000 0.000 0.000 2.870 +0.054 46 0 231 0
29JUN26 6.25 C 0.000 0.000 0.000 2.634 +0.067 47 0 0 0
29JUN26 6.50 C 0.000 0.000 0.000 2.385 +0.067 43 0 10 0
29JUN26 6.75 C 0.000 0.000 0.000 2.136 +0.067 38 0 1 0
29JUN26 7.00 C 0.000 0.000 0.000 1.887 +0.066 34 0 729 0
29JUN26 7.25 C 0.000 0.000 0.000 1.658 +0.082 34 0 2,191 0
29JUN26 7.50 C 0.000 0.000 0.000 1.409 +0.099 29 0 3,186 0
29JUN26 7.75 C 0.000 0.000 0.000 1.129 +0.056 19 0 1,824 0
29JUN26 8.00 C 0.000 0.000 0.000 0.901 +0.053 19 0 16,714 0
29JUN26 8.25 C 0.000 0.000 0.000 0.712 +0.068 21 800 3,792 +800
29JUN26 8.50 C 0.509 0.555 0.501 0.517 +0.036 20 71 4,530 0
29JUN26 8.75 C 0.000 0.000 0.000 0.355 +0.024 19 0 4,746 0
29JUN26 9.00 C 0.249 0.265 0.239 0.239 +0.028 19 483 5,627 +409
29JUN26 9.25 C 0.166 0.166 0.163 0.152 +0.018 19 35 4,823 +35
29JUN26 9.50 C 0.100 0.104 0.099 0.090 +0.012 19 85 1,998 +59
29JUN26 9.75 C 0.062 0.062 0.062 0.051 +0.008 19 50 690 +50
29JUN26 10.00 C 0.000 0.000 0.000 0.027 +0.004 19 0 704 0
29JUN26 10.50 C 0.000 0.000 0.000 0.007 +0.001 19 0 231 0
29JUN26 11.00 C 0.000 0.000 0.000 0.002 +0.001 20 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 36 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 3.644 +0.075 68 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 3.396 +0.081 63 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 3.148 +0.083 58 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 2.900 +0.083 54 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 2.651 +0.082 49 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 2.403 +0.082 45 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.154 +0.083 40 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 1.906 +0.082 36 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.658 +0.080 32 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.409 +0.070 28 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.134 +0.057 19 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.910 +0.054 19 0 102 0
30JUL26 8.25 C 0.000 0.000 0.000 0.712 +0.057 20 0 382 0
30JUL26 8.50 C 0.566 0.566 0.566 0.533 +0.037 20 30 484 0
30JUL26 8.75 C 0.000 0.000 0.000 0.384 +0.034 20 0 704 0
30JUL26 9.00 C 0.283 0.283 0.275 0.266 +0.030 20 800 1,286 +690
30JUL26 9.25 C 0.000 0.000 0.000 0.176 +0.024 20 0 293 0
30JUL26 9.50 C 0.000 0.000 0.000 0.111 +0.016 20 0 370 0
30JUL26 9.75 C 0.075 0.075 0.075 0.068 +0.011 20 20 271 +20
30JUL26 10.00 C 0.000 0.000 0.000 0.040 +0.007 20 0 270 0
30JUL26 10.50 C 0.000 0.000 0.000 0.013 +0.003 20 0 280 0
30JUL26 11.00 C 0.000 0.000 0.000 0.004 +0.001 20 0 0 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 150 0
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 4.191 +0.081 68 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 4.091 +0.059 66 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 3.992 +0.080 64 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 3.893 +0.081 62 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 3.644 +0.075 58 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 3.396 +0.080 53 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 3.148 +0.080 50 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 2.900 +0.083 46 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 2.652 +0.081 42 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.403 +0.072 38 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.154 +0.082 34 0 65 0
29SEP26 7.00 C 0.000 0.000 0.000 1.906 +0.080 31 0 303 0
29SEP26 7.25 C 0.000 0.000 0.000 1.664 +0.086 28 0 1,056 0
29SEP26 7.50 C 0.000 0.000 0.000 1.422 +0.074 25 0 1,913 0
29SEP26 7.75 C 0.000 0.000 0.000 1.154 +0.052 20 0 1,950 0
29SEP26 8.00 C 0.000 0.000 0.000 0.944 +0.048 20 0 6,708 0
29SEP26 8.25 C 0.000 0.000 0.000 0.755 +0.041 20 0 2,338 0
29SEP26 8.50 C 0.597 0.608 0.597 0.604 +0.031 20 154 7,962 +151
29SEP26 8.75 C 0.478 0.482 0.477 0.468 +0.030 20 113 3,530 +30
29SEP26 9.00 C 0.000 0.000 0.000 0.353 +0.024 20 0 8,819 0
29SEP26 9.25 C 0.278 0.278 0.278 0.262 +0.020 20 15 432 0
29SEP26 9.50 C 0.211 0.211 0.211 0.191 +0.015 20 40 920 0
29SEP26 9.75 C 0.154 0.154 0.154 0.137 +0.011 20 15 374 +5
29SEP26 10.00 C 0.108 0.108 0.108 0.097 +0.008 20 20 545 0
29SEP26 10.50 C 0.000 0.000 0.000 0.046 +0.003 20 0 170 0
29SEP26 11.00 C 0.000 0.000 0.000 0.021 +0.002 20 0 112 0
29SEP26 11.50 C 0.000 0.000 0.000 0.009 +0.001 20 0 0 0
29SEP26 12.00 C 0.000 0.000 0.000 0.004 0.000 20 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 4.091 +0.059 55 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.992 +0.063 53 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 3.893 +0.081 52 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 3.644 +0.075 48 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 3.396 +0.063 45 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 3.148 +0.063 41 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 2.900 +0.080 38 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 2.671 +0.099 37 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.404 +0.073 32 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.157 +0.083 29 0 61 0
30DEC26 7.00 C 0.000 0.000 0.000 1.914 +0.061 26 0 48 0
30DEC26 7.25 C 0.000 0.000 0.000 1.679 +0.095 25 0 40 0
30DEC26 7.50 C 0.000 0.000 0.000 1.456 +0.089 23 0 603 0
30DEC26 7.75 C 0.000 0.000 0.000 1.244 +0.077 22 0 1,374 0
30DEC26 8.00 C 0.000 0.000 0.000 1.001 -0.015 19 0 10,603 0
30DEC26 8.25 C 0.000 0.000 0.000 0.869 +0.044 21 0 603 0
30DEC26 8.50 C 0.000 0.000 0.000 0.706 +0.025 20 0 742 0
30DEC26 8.75 C 0.000 0.000 0.000 0.584 +0.025 20 0 72 0
30DEC26 9.00 C 0.000 0.000 0.000 0.480 +0.025 20 0 141 0
30DEC26 9.25 C 0.000 0.000 0.000 0.389 +0.022 20 0 500 0
30DEC26 9.50 C 0.000 0.000 0.000 0.315 +0.020 20 0 874 0
30DEC26 9.75 C 0.000 0.000 0.000 0.253 +0.017 20 0 179 0
30DEC26 10.00 C 0.000 0.000 0.000 0.200 +0.010 20 0 536 0
30DEC26 10.50 C 0.000 0.000 0.000 0.128 +0.011 21 0 182 0
30DEC26 11.00 C 0.000 0.000 0.000 0.077 +0.007 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.045 +0.005 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.026 +0.004 21 0 50 0
30DEC26 12.50 C 0.000 0.000 0.000 0.014 +0.002 21 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.008 +0.001 21 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.003 +0.001 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 3.992 +0.063 46 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 3.893 +0.081 45 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 3.644 +0.075 42 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 3.396 +0.063 38 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 3.148 +0.063 35 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 2.900 +0.080 32 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 2.671 +0.099 32 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 2.405 +0.074 27 0 117 0
30MAR27 6.75 C 0.000 0.000 0.000 2.160 +0.081 25 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.923 +0.059 23 0 141 0
30MAR27 7.25 C 0.000 0.000 0.000 1.696 +0.072 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.456 +0.049 19 0 29 0
30MAR27 7.75 C 0.000 0.000 0.000 1.285 +0.054 20 0 40 0
30MAR27 8.00 C 0.000 0.000 0.000 1.130 +0.047 21 0 2,754 0
30MAR27 8.25 C 0.000 0.000 0.000 0.977 +0.043 21 0 2,529 0
30MAR27 8.50 C 0.000 0.000 0.000 0.818 +0.041 20 0 106 0
30MAR27 8.75 C 0.000 0.000 0.000 0.700 +0.037 20 0 117 0
30MAR27 9.00 C 0.560 0.560 0.560 0.594 +0.033 20 100 236 0
30MAR27 9.25 C 0.000 0.000 0.000 0.502 +0.032 20 0 79 0
30MAR27 9.50 C 0.000 0.000 0.000 0.423 +0.028 20 0 6,744 0
30MAR27 9.75 C 0.000 0.000 0.000 0.351 +0.023 20 0 45 0
30MAR27 10.00 C 0.280 0.280 0.280 0.293 +0.023 20 25 427 +25
30MAR27 10.50 C 0.000 0.000 0.000 0.198 +0.017 20 0 192 0
30MAR27 11.00 C 0.128 0.128 0.128 0.130 +0.007 20 100 160 +100
30MAR27 11.50 C 0.000 0.000 0.000 0.091 +0.009 21 0 10 0
30MAR27 12.00 C 0.000 0.000 0.000 0.058 +0.006 21 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.037 +0.004 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.023 +0.003 21 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.014 +0.002 21 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.009 +0.001 21 0 0 0
TOTAL CALL 7,133 202,651 +2,261
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 170 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 164 0 0 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 159 0 0 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 146 0 150 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 134 0 600 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 122 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 111 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 100 0 751 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 89 0 520 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 0.000 79 0 1,357 0
29APR26 7.00 P 0.000 0.000 0.000 0.001 0.000 70 0 3,675 0
29APR26 7.25 P 0.000 0.000 0.000 0.001 0.000 60 0 12,027 0
29APR26 7.50 P 0.000 0.000 0.000 0.001 0.000 50 0 11,361 0
29APR26 7.75 P 0.000 0.000 0.000 0.001 0.000 41 0 21,588 0
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 32 0 11,578 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 23 0 6,777 0
29APR26 8.50 P 0.005 0.005 0.005 0.005 -0.007 18 20 2,991 0
29APR26 8.75 P 0.035 0.038 0.035 0.048 -0.029 18 79 1,361 +79
29APR26 9.00 P 0.144 0.172 0.144 0.188 -0.059 16 260 2,145 +180
29APR26 9.25 P 0.000 0.000 0.000 0.421 -0.059 19 0 30 0
29APR26 9.50 P 0.000 0.000 0.000 0.670 -0.060 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 0.920 -0.060 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 1.170 -0.060 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 1.670 -0.064 0 0 0 0
29APR26 11.00 P 0.000 0.000 0.000 2.170 -0.062 0 0 0 0
29APR26 11.50 P 0.000 0.000 0.000 2.670 -0.060 0 0 0 0
29APR26 12.00 P 0.000 0.000 0.000 3.170 -0.063 0 0 0 0
29APR26 12.50 P 0.000 0.000 0.000 3.670 -0.060 0 0 0 0
29APR26 13.00 P 0.000 0.000 0.000 4.170 -0.060 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 4.670 -0.060 0 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 5.170 -0.060 0 0 0 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 68 0 0 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 66 0 0 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 46 0 122 0
28MAY26 6.25 P 0.000 0.000 0.000 0.001 0.000 41 0 215 0
28MAY26 6.50 P 0.000 0.000 0.000 0.001 0.000 37 0 955 0
28MAY26 6.75 P 0.000 0.000 0.000 0.001 0.000 33 0 280 0
28MAY26 7.00 P 0.000 0.000 0.000 0.001 0.000 29 0 4,650 0
28MAY26 7.25 P 0.000 0.000 0.000 0.001 0.000 25 0 3,655 0
28MAY26 7.50 P 0.000 0.000 0.000 0.001 0.000 21 0 4,303 0
28MAY26 7.75 P 0.004 0.004 0.004 0.002 -0.002 19 2 9,497 0
28MAY26 8.00 P 0.000 0.000 0.000 0.009 -0.004 19 0 13,656 0
28MAY26 8.25 P 0.041 0.041 0.027 0.029 -0.008 19 112 2,409 +2
28MAY26 8.50 P 0.064 0.075 0.064 0.072 -0.018 18 171 1,939 -28
28MAY26 8.75 P 0.176 0.176 0.143 0.156 -0.028 18 265 2,703 -80
28MAY26 9.00 P 0.266 0.271 0.266 0.291 -0.039 18 110 549 +93
28MAY26 9.25 P 0.444 0.444 0.444 0.472 -0.050 18 75 195 +75
28MAY26 9.50 P 0.000 0.000 0.000 0.686 -0.056 18 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 0.922 -0.059 19 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 1.170 -0.060 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 1.670 -0.064 0 0 0 0
28MAY26 11.00 P 0.000 0.000 0.000 2.170 -0.062 0 0 0 0
28MAY26 11.50 P 0.000 0.000 0.000 2.670 -0.060 0 0 0 0
28MAY26 12.00 P 0.000 0.000 0.000 3.170 -0.063 0 0 0 0
28MAY26 12.50 P 0.000 0.000 0.000 3.670 -0.060 0 0 0 0
28MAY26 13.00 P 0.000 0.000 0.000 4.170 -0.060 0 0 0 0
28MAY26 13.50 P 0.000 0.000 0.000 4.670 -0.060 0 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 5.170 -0.060 0 0 0 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 54 0 110 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 52 0 71 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 51 0 30 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 49 0 50 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 47 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 44 0 200 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 40 0 188 0
29JUN26 5.75 P 0.000 0.000 0.000 0.001 0.000 36 0 320 0
29JUN26 6.00 P 0.000 0.000 0.000 0.001 0.000 33 0 882 0
29JUN26 6.25 P 0.000 0.000 0.000 0.001 0.000 30 0 16,725 0
29JUN26 6.50 P 0.000 0.000 0.000 0.001 0.000 27 0 2,969 0
29JUN26 6.75 P 0.004 0.004 0.004 0.001 0.000 24 10 2,891 0
29JUN26 7.00 P 0.000 0.000 0.000 0.001 0.000 21 0 9,445 0
29JUN26 7.25 P 0.000 0.000 0.000 0.002 -0.001 19 0 30,254 0
29JUN26 7.50 P 0.000 0.000 0.000 0.006 -0.001 19 0 5,682 0
29JUN26 7.75 P 0.000 0.000 0.000 0.016 -0.003 19 0 3,645 0
29JUN26 8.00 P 0.046 0.046 0.040 0.038 -0.006 19 330 9,529 +182
29JUN26 8.25 P 0.079 0.079 0.075 0.078 -0.008 19 235 7,607 +100
29JUN26 8.50 P 0.135 0.144 0.135 0.143 -0.013 19 150 3,090 +35
29JUN26 8.75 P 0.231 0.239 0.213 0.239 -0.019 19 745 3,444 +622
29JUN26 9.00 P 0.000 0.000 0.000 0.363 -0.030 18 0 970 0
29JUN26 9.25 P 0.538 0.538 0.538 0.537 -0.023 19 41 300 0
29JUN26 9.50 P 0.000 0.000 0.000 0.727 -0.049 19 0 30 0
29JUN26 9.75 P 0.000 0.000 0.000 0.943 -0.054 19 0 150 0
29JUN26 10.00 P 0.000 0.000 0.000 1.176 -0.057 19 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 1.670 -0.064 0 0 0 0
29JUN26 11.00 P 0.000 0.000 0.000 2.170 -0.062 0 0 0 0
29JUN26 11.50 P 0.000 0.000 0.000 2.670 -0.060 0 0 0 0
29JUN26 12.00 P 0.000 0.000 0.000 3.170 -0.063 0 0 0 0
29JUN26 12.50 P 0.000 0.000 0.000 3.670 -0.060 0 0 0 0
29JUN26 13.00 P 0.000 0.000 0.000 4.170 -0.060 0 0 0 0
29JUN26 13.50 P 0.000 0.000 0.000 4.670 -0.060 0 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 5.170 -0.060 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 26 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 0.001 0.000 23 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 20 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.002 -0.001 19 0 120 0
30JUL26 7.00 P 0.000 0.000 0.000 0.006 -0.001 20 0 1,110 0
30JUL26 7.25 P 0.000 0.000 0.000 0.015 -0.001 20 0 1,936 0
30JUL26 7.50 P 0.000 0.000 0.000 0.032 -0.003 20 0 668 0
30JUL26 7.75 P 0.068 0.068 0.068 0.062 -0.007 20 300 3,080 +300
30JUL26 8.00 P 0.110 0.110 0.110 0.113 -0.010 20 10 2,313 +10
30JUL26 8.25 P 0.169 0.169 0.169 0.181 -0.011 19 60 7,236 0
30JUL26 8.50 P 0.000 0.000 0.000 0.274 -0.020 19 0 3,025 0
30JUL26 8.75 P 0.000 0.000 0.000 0.398 -0.025 19 0 300 0
30JUL26 9.00 P 0.000 0.000 0.000 0.551 -0.029 19 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 0.733 -0.030 19 0 24 0
30JUL26 9.50 P 0.000 0.000 0.000 0.941 -0.046 19 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.156 -0.051 19 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 1.360 -0.078 14 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 1.846 -0.030 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 2.303 -0.081 0 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 2.811 -0.066 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 3.290 -0.083 0 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 3.787 -0.083 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 4.285 -0.082 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.782 -0.082 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 5.279 -0.083 0 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 33 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 25 0 394 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 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 0.000 21 0 1,309 0
29SEP26 6.50 P 0.000 0.000 0.000 0.006 -0.001 20 0 2,980 0
29SEP26 6.75 P 0.000 0.000 0.000 0.012 -0.002 20 0 2,678 0
29SEP26 7.00 P 0.000 0.000 0.000 0.024 -0.004 20 0 26,279 0
29SEP26 7.25 P 0.000 0.000 0.000 0.044 -0.006 20 0 4,589 0
29SEP26 7.50 P 0.000 0.000 0.000 0.076 -0.010 20 0 15,138 0
29SEP26 7.75 P 0.000 0.000 0.000 0.123 -0.009 20 0 2,879 0
29SEP26 8.00 P 0.000 0.000 0.000 0.182 -0.014 20 0 3,439 0
29SEP26 8.25 P 0.000 0.000 0.000 0.260 -0.022 19 0 1,306 0
29SEP26 8.50 P 0.000 0.000 0.000 0.363 -0.026 19 0 9,990 0
29SEP26 8.75 P 0.000 0.000 0.000 0.488 -0.029 19 0 92 0
29SEP26 9.00 P 0.000 0.000 0.000 0.634 -0.033 19 0 29 0
29SEP26 9.25 P 0.000 0.000 0.000 0.803 -0.032 19 0 60 0
29SEP26 9.50 P 0.000 0.000 0.000 1.005 -0.047 20 0 170 0
29SEP26 9.75 P 0.000 0.000 0.000 1.196 -0.061 19 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 1.409 -0.033 19 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 1.865 -0.026 18 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 2.342 -0.048 0 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 2.830 -0.049 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 3.292 -0.081 0 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 3.788 -0.082 0 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 4.285 -0.082 0 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 4.782 -0.082 0 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 5.279 -0.083 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 24 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.001 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.002 0.000 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.004 0.000 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.008 0.000 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.014 -0.001 21 0 1,133 0
30DEC26 6.50 P 0.000 0.000 0.000 0.025 -0.002 21 0 1,526 0
30DEC26 6.75 P 0.055 0.060 0.055 0.043 -0.003 21 20 1,991 0
30DEC26 7.00 P 0.000 0.000 0.000 0.069 -0.005 21 0 18,622 0
30DEC26 7.25 P 0.119 0.119 0.119 0.106 -0.006 21 100 1,521 +100
30DEC26 7.50 P 0.000 0.000 0.000 0.154 -0.009 21 0 979 0
30DEC26 7.75 P 0.225 0.225 0.225 0.218 -0.012 21 12 2,108 0
30DEC26 8.00 P 0.000 0.000 0.000 0.297 -0.015 21 0 1,829 0
30DEC26 8.25 P 0.000 0.000 0.000 0.394 -0.016 21 0 154 0
30DEC26 8.50 P 0.000 0.000 0.000 0.509 -0.015 21 0 359 0
30DEC26 8.75 P 0.000 0.000 0.000 0.640 -0.017 21 0 295 0
30DEC26 9.00 P 0.000 0.000 0.000 0.786 -0.019 21 0 63 0
30DEC26 9.25 P 0.000 0.000 0.000 0.954 -0.035 22 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 1.102 -0.036 21 0 171 0
30DEC26 9.75 P 0.000 0.000 0.000 1.330 -0.002 22 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 1.535 -0.001 23 0 3 0
30DEC26 10.50 P 0.000 0.000 0.000 1.977 -0.023 24 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 2.400 -0.073 22 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 2.880 -0.060 23 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 3.338 -0.078 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 3.818 -0.079 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 4.333 -0.046 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 4.786 -0.081 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.280 -0.082 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 0.000 22 0 60 0
30MAR27 5.25 P 0.000 0.000 0.000 0.003 0.000 21 0 60 0
30MAR27 5.50 P 0.000 0.000 0.000 0.006 0.000 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 0.010 -0.001 21 0 134 0
30MAR27 6.00 P 0.000 0.000 0.000 0.018 -0.001 21 0 375 0
30MAR27 6.25 P 0.000 0.000 0.000 0.030 -0.002 21 0 360 0
30MAR27 6.50 P 0.000 0.000 0.000 0.049 -0.002 21 0 505 0
30MAR27 6.75 P 0.089 0.089 0.089 0.074 -0.003 21 100 471 +100
30MAR27 7.00 P 0.000 0.000 0.000 0.109 -0.004 21 0 543 0
30MAR27 7.25 P 0.000 0.000 0.000 0.155 -0.005 21 0 160 0
30MAR27 7.50 P 0.000 0.000 0.000 0.214 -0.007 21 0 359 0
30MAR27 7.75 P 0.000 0.000 0.000 0.286 -0.010 21 0 117 0
30MAR27 8.00 P 0.000 0.000 0.000 0.371 -0.014 21 0 2,522 0
30MAR27 8.25 P 0.000 0.000 0.000 0.470 -0.018 21 0 2,801 0
30MAR27 8.50 P 0.000 0.000 0.000 0.589 -0.018 21 0 6,354 0
30MAR27 8.75 P 0.000 0.000 0.000 0.721 -0.023 21 0 493 0
30MAR27 9.00 P 0.865 0.883 0.865 0.866 -0.028 21 120 200 +120
30MAR27 9.25 P 0.000 0.000 0.000 1.028 -0.029 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 1.203 -0.034 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 1.389 -0.039 22 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 1.589 +0.007 22 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.008 -0.050 23 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 2.449 -0.062 23 0 0 0
30MAR27 11.50 P 0.000 0.000 0.000 2.905 -0.055 24 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 3.388 -0.043 25 0 0 0
30MAR27 12.50 P 0.000 0.000 0.000 3.848 -0.079 21 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.333 -0.075 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.811 -0.081 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.296 -0.082 0 0 0 0
TOTAL PUT 3,327 363,212 +1,890
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 7.18
29APR26 4.20 C 0.000 0.000 0.000 2.988 +0.056 189 0 10 0
29APR26 4.30 C 0.000 0.000 0.000 2.889 +0.057 185 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 2.788 +0.056 174 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 2.688 +0.056 167 0 10 0
29APR26 4.60 C 0.000 0.000 0.000 2.602 +0.058 193 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 2.488 +0.056 153 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 2.402 +0.070 177 0 0 0
29APR26 4.90 C 0.000 0.000 0.000 2.302 +0.070 169 0 0 0
29APR26 5.00 C 0.000 0.000 0.000 2.202 +0.070 161 0 0 0
29APR26 5.25 C 0.000 0.000 0.000 1.952 +0.070 142 0 0 0
29APR26 5.50 C 0.000 0.000 0.000 1.689 +0.057 103 0 0 0
29APR26 5.75 C 0.000 0.000 0.000 1.439 +0.056 88 0 296 0
29APR26 6.00 C 0.000 0.000 0.000 1.189 +0.056 73 0 548 0
29APR26 6.25 C 0.000 0.000 0.000 0.934 +0.051 47 0 1,155 0
29APR26 6.50 C 0.000 0.000 0.000 0.683 +0.031 30 0 3,633 0
29APR26 6.75 C 0.000 0.000 0.000 0.431 +0.034 0 0 3,806 0
29APR26 7.00 C 0.000 0.000 0.000 0.197 +0.024 19 0 4,512 0
29APR26 7.25 C 0.055 0.058 0.050 0.046 +0.005 20 340 6,202 -40
29APR26 7.50 C 0.000 0.000 0.000 0.005 0.000 21 0 3,009 0
29APR26 7.75 C 0.000 0.000 0.000 0.001 0.000 26 0 1,170 0
29APR26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 2,282 0
29APR26 8.25 C 0.000 0.000 0.000 0.001 0.000 44 0 1,400 0
29APR26 8.50 C 0.000 0.000 0.000 0.001 0.000 52 0 150 0
29APR26 8.75 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 0.001 0.000 81 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 0.001 0.000 94 0 0 0
29APR26 10.50 C 0.000 0.000 0.000 0.001 0.000 106 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 2.889 +0.056 105 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 2.798 +0.065 112 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 2.702 +0.069 110 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 2.602 +0.058 106 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 2.502 +0.068 102 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 2.402 +0.068 98 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 2.302 +0.068 93 0 0 0
28MAY26 5.00 C 0.000 0.000 0.000 2.202 +0.068 89 0 0 0
28MAY26 5.25 C 0.000 0.000 0.000 1.952 +0.068 79 0 0 0
28MAY26 5.50 C 0.000 0.000 0.000 1.703 +0.071 70 0 0 0
28MAY26 5.75 C 0.000 0.000 0.000 1.453 +0.070 61 0 0 0
28MAY26 6.00 C 0.000 0.000 0.000 1.201 +0.066 51 0 1,542 0
28MAY26 6.25 C 0.000 0.000 0.000 0.934 +0.049 0 0 1,560 0
28MAY26 6.50 C 0.000 0.000 0.000 0.685 +0.033 21 0 7,222 0
28MAY26 6.75 C 0.000 0.000 0.000 0.439 +0.034 19 0 4,002 0
28MAY26 7.00 C 0.000 0.000 0.000 0.229 +0.030 19 0 2,916 0
28MAY26 7.25 C 0.097 0.110 0.097 0.098 +0.022 20 662 7,906 +537
28MAY26 7.50 C 0.042 0.047 0.042 0.036 +0.012 20 52 3,092 +52
28MAY26 7.75 C 0.020 0.020 0.020 0.011 +0.004 20 200 2,775 +191
28MAY26 8.00 C 0.000 0.000 0.000 0.004 +0.002 21 0 841 0
28MAY26 8.25 C 0.000 0.000 0.000 0.001 0.000 21 0 20 0
28MAY26 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 0.001 0.000 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 3.197 +0.064 102 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 3.102 +0.069 101 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 2.998 +0.065 95 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 2.898 +0.065 92 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 2.798 +0.065 88 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 2.702 +0.069 86 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 2.602 +0.058 83 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 2.502 +0.068 80 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 2.402 +0.068 76 0 0 0
29JUN26 4.90 C 0.000 0.000 0.000 2.302 +0.068 73 0 200 0
29JUN26 5.00 C 0.000 0.000 0.000 2.202 +0.068 70 0 0 0
29JUN26 5.25 C 0.000 0.000 0.000 1.953 +0.069 63 0 30 0
29JUN26 5.50 C 0.000 0.000 0.000 1.703 +0.056 55 0 2,029 0
29JUN26 5.75 C 0.000 0.000 0.000 1.453 +0.047 48 0 22,505 0
29JUN26 6.00 C 0.000 0.000 0.000 1.201 +0.042 40 0 3,077 0
29JUN26 6.25 C 0.000 0.000 0.000 0.942 +0.057 30 0 2,699 0
29JUN26 6.50 C 0.000 0.000 0.000 0.686 +0.034 20 0 21,841 0
29JUN26 6.75 C 0.000 0.000 0.000 0.455 +0.033 20 0 21,026 0
29JUN26 7.00 C 0.000 0.000 0.000 0.271 +0.027 20 0 5,469 0
29JUN26 7.25 C 0.000 0.000 0.000 0.157 +0.024 20 0 8,128 0
29JUN26 7.50 C 0.096 0.098 0.096 0.084 +0.015 20 52 3,851 +37
29JUN26 7.75 C 0.055 0.055 0.055 0.043 +0.010 20 1 1,072 +1
29JUN26 8.00 C 0.000 0.000 0.000 0.020 +0.005 20 0 240 0
29JUN26 8.25 C 0.000 0.000 0.000 0.009 +0.003 20 0 300 0
29JUN26 8.50 C 0.000 0.000 0.000 0.004 +0.001 20 0 60 0
29JUN26 8.75 C 0.000 0.000 0.000 0.002 +0.001 21 0 20 0
29JUN26 9.00 C 0.000 0.000 0.000 0.001 0.000 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 2.702 +0.069 73 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 2.602 +0.058 70 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 2.502 +0.068 67 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 2.403 +0.069 65 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 2.303 +0.069 62 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.203 +0.069 60 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.953 +0.069 53 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 1.703 +0.056 47 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 1.453 +0.047 41 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.204 +0.045 35 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.942 +0.057 26 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.691 +0.039 20 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 0.486 +0.032 21 0 239 0
30JUL26 7.00 C 0.000 0.000 0.000 0.327 +0.028 21 0 241 0
30JUL26 7.25 C 0.000 0.000 0.000 0.216 +0.025 21 0 125 0
30JUL26 7.50 C 0.150 0.150 0.150 0.136 +0.018 21 1 145 +1
30JUL26 7.75 C 0.100 0.100 0.100 0.082 +0.013 21 1 202 +1
30JUL26 8.00 C 0.000 0.000 0.000 0.047 +0.008 20 0 424 0
30JUL26 8.25 C 0.000 0.000 0.000 0.026 +0.006 20 0 70 0
30JUL26 8.50 C 0.000 0.000 0.000 0.013 +0.002 20 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.007 +0.002 21 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.004 +0.001 21 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 24 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 3.197 +0.064 70 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 3.102 +0.069 69 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 3.002 +0.069 66 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.902 +0.063 63 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.798 +0.065 60 0 253 0
29SEP26 4.50 C 0.000 0.000 0.000 2.702 +0.069 59 0 50 0
29SEP26 4.60 C 0.000 0.000 0.000 2.602 +0.058 56 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 2.502 +0.068 54 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 2.403 +0.069 52 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.303 +0.069 50 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.203 +0.069 48 0 12 0
29SEP26 5.25 C 0.000 0.000 0.000 1.953 +0.069 43 0 12 0
29SEP26 5.50 C 0.000 0.000 0.000 1.703 +0.056 37 0 1,203 0
29SEP26 5.75 C 0.000 0.000 0.000 1.453 +0.047 32 0 1,604 0
29SEP26 6.00 C 0.000 0.000 0.000 1.204 +0.045 28 0 1,217 0
29SEP26 6.25 C 0.000 0.000 0.000 0.942 +0.047 21 0 17,808 0
29SEP26 6.50 C 0.000 0.000 0.000 0.728 +0.062 21 0 21,396 0
29SEP26 6.75 C 0.000 0.000 0.000 0.573 +0.037 22 0 5,648 0
29SEP26 7.00 C 0.000 0.000 0.000 0.432 +0.030 21 0 1,102 0
29SEP26 7.25 C 0.000 0.000 0.000 0.319 +0.026 21 0 294 0
29SEP26 7.50 C 0.000 0.000 0.000 0.229 +0.021 21 0 548 0
29SEP26 7.75 C 0.000 0.000 0.000 0.160 +0.017 21 0 223 0
29SEP26 8.00 C 0.000 0.000 0.000 0.109 +0.013 21 0 450 0
29SEP26 8.25 C 0.000 0.000 0.000 0.072 +0.008 21 0 877 0
29SEP26 8.50 C 0.000 0.000 0.000 0.047 +0.006 21 0 295 0
29SEP26 8.75 C 0.000 0.000 0.000 0.030 +0.004 21 0 220 0
29SEP26 9.00 C 0.000 0.000 0.000 0.019 +0.003 21 0 30 0
29SEP26 9.25 C 0.000 0.000 0.000 0.012 +0.002 21 0 26 0
29SEP26 9.50 C 0.000 0.000 0.000 0.007 +0.001 21 0 10 0
29SEP26 9.75 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 0.003 +0.001 21 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 3.002 +0.069 52 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.902 +0.063 50 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.798 +0.065 47 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 2.702 +0.069 46 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 2.602 +0.058 44 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 2.502 +0.068 42 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 2.403 +0.069 41 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.303 +0.069 39 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 2.203 +0.069 37 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.953 +0.069 33 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.703 +0.056 29 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 1.458 +0.052 25 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.240 +0.077 24 0 152 0
30DEC26 6.25 C 0.000 0.000 0.000 1.012 +0.070 22 0 1,206 0
30DEC26 6.50 C 0.000 0.000 0.000 0.841 +0.037 22 0 3,286 0
30DEC26 6.75 C 0.688 0.688 0.688 0.669 -0.006 21 1 2,322 +1
30DEC26 7.00 C 0.000 0.000 0.000 0.546 +0.017 21 0 615 0
30DEC26 7.25 C 0.000 0.000 0.000 0.432 +0.014 21 0 369 0
30DEC26 7.50 C 0.000 0.000 0.000 0.341 +0.015 21 0 352 0
30DEC26 7.75 C 0.000 0.000 0.000 0.266 +0.013 21 0 121 0
30DEC26 8.00 C 0.000 0.000 0.000 0.205 +0.010 21 0 90 0
30DEC26 8.25 C 0.000 0.000 0.000 0.158 +0.008 21 0 346 0
30DEC26 8.50 C 0.000 0.000 0.000 0.123 +0.016 22 0 67 0
30DEC26 8.75 C 0.000 0.000 0.000 0.092 +0.013 22 0 50 0
30DEC26 9.00 C 0.000 0.000 0.000 0.068 +0.007 22 0 146 0
30DEC26 9.25 C 0.000 0.000 0.000 0.050 +0.006 22 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.036 +0.004 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.026 +0.003 22 0 63 0
30DEC26 10.00 C 0.000 0.000 0.000 0.018 +0.002 22 0 0 0
30DEC26 10.50 C 0.000 0.000 0.000 0.009 +0.001 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 2.902 +0.063 41 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.798 +0.065 39 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.702 +0.069 38 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 2.602 +0.058 36 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 2.502 +0.068 35 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 2.403 +0.069 33 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 2.303 +0.069 32 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.203 +0.069 30 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.953 +0.069 27 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.705 +0.058 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 1.473 +0.066 21 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.268 +0.063 21 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.095 +0.036 21 0 23 0
30MAR27 6.50 C 0.000 0.000 0.000 0.932 +0.033 21 0 56 0
30MAR27 6.75 C 0.000 0.000 0.000 0.761 +0.029 20 0 20 0
30MAR27 7.00 C 0.000 0.000 0.000 0.634 +0.025 21 0 36 0
30MAR27 7.25 C 0.000 0.000 0.000 0.525 +0.024 21 0 19 0
30MAR27 7.50 C 0.000 0.000 0.000 0.431 +0.021 21 0 97 0
30MAR27 7.75 C 0.000 0.000 0.000 0.351 +0.018 21 0 23 0
30MAR27 8.00 C 0.000 0.000 0.000 0.282 +0.014 21 0 78 0
30MAR27 8.25 C 0.000 0.000 0.000 0.224 +0.012 21 0 30 0
30MAR27 8.50 C 0.000 0.000 0.000 0.179 +0.010 21 0 36 0
30MAR27 8.75 C 0.000 0.000 0.000 0.144 +0.008 21 0 40 0
30MAR27 9.00 C 0.000 0.000 0.000 0.116 +0.006 21 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.092 +0.007 21 0 20 0
30MAR27 9.50 C 0.000 0.000 0.000 0.071 +0.005 21 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.054 +0.004 21 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.042 +0.003 21 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.024 +0.002 21 0 0 0
TOTAL CALL 1,310 217,063 +781
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 153 0 0 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 147 0 0 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 141 0 0 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 135 0 0 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 129 0 0 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 123 0 0 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 117 0 0 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 112 0 1 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 0.000 107 0 632 0
29APR26 5.25 P 0.000 0.000 0.000 0.001 0.000 93 0 2,221 0
29APR26 5.50 P 0.000 0.000 0.000 0.001 0.000 80 0 2,585 0
29APR26 5.75 P 0.000 0.000 0.000 0.001 0.000 68 0 2,592 0
29APR26 6.00 P 0.000 0.000 0.000 0.001 0.000 56 0 3,537 0
29APR26 6.25 P 0.000 0.000 0.000 0.001 0.000 45 0 9,245 0
29APR26 6.50 P 0.000 0.000 0.000 0.001 0.000 33 0 5,521 0
29APR26 6.75 P 0.000 0.000 0.000 0.001 -0.002 22 0 3,963 0
29APR26 7.00 P 0.025 0.025 0.020 0.017 -0.016 20 130 3,484 -70
29APR26 7.25 P 0.000 0.000 0.000 0.117 -0.036 21 0 1,227 0
29APR26 7.50 P 0.288 0.288 0.288 0.329 -0.043 25 5 228 +5
29APR26 7.75 P 0.000 0.000 0.000 0.570 -0.050 0 0 0 0
29APR26 8.00 P 0.000 0.000 0.000 0.820 -0.050 0 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 1.070 -0.050 0 0 0 0
29APR26 8.50 P 0.000 0.000 0.000 1.320 -0.055 0 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 1.570 -0.050 0 0 0 0
29APR26 9.00 P 0.000 0.000 0.000 1.820 -0.055 0 0 0 0
29APR26 9.25 P 0.000 0.000 0.000 2.070 -0.050 0 0 0 0
29APR26 9.50 P 0.000 0.000 0.000 2.320 -0.055 0 0 0 0
29APR26 9.75 P 0.000 0.000 0.000 2.570 -0.055 0 0 0 0
29APR26 10.00 P 0.000 0.000 0.000 2.820 -0.055 0 0 0 0
29APR26 10.50 P 0.000 0.000 0.000 3.320 -0.050 0 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 55 0 0 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28MAY26 4.70 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
28MAY26 4.80 P 0.000 0.000 0.000 0.001 0.000 46 0 300 0
28MAY26 4.90 P 0.000 0.000 0.000 0.001 0.000 43 0 10 0
28MAY26 5.00 P 0.000 0.000 0.000 0.001 0.000 41 0 220 0
28MAY26 5.25 P 0.000 0.000 0.000 0.001 0.000 36 0 850 0
28MAY26 5.50 P 0.000 0.000 0.000 0.001 0.000 30 0 1,221 0
28MAY26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 3,021 0
28MAY26 6.00 P 0.000 0.000 0.000 0.001 0.000 20 0 1,228 0
28MAY26 6.25 P 0.017 0.017 0.017 0.006 -0.001 20 30 3,319 0
28MAY26 6.50 P 0.031 0.031 0.031 0.025 -0.003 20 8 4,014 0
28MAY26 6.75 P 0.076 0.076 0.071 0.077 -0.007 20 565 2,048 +420
28MAY26 7.00 P 0.165 0.174 0.165 0.174 -0.013 20 131 872 +19
28MAY26 7.25 P 0.000 0.000 0.000 0.328 -0.021 20 0 1,135 0
28MAY26 7.50 P 0.000 0.000 0.000 0.531 -0.025 20 0 30 0
28MAY26 7.75 P 0.000 0.000 0.000 0.761 -0.046 20 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 1.005 -0.049 19 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 1.227 -0.062 0 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 1.481 -0.058 0 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 1.726 -0.073 0 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 1.979 -0.070 0 0 0 0
28MAY26 9.25 P 0.000 0.000 0.000 2.239 -0.060 0 0 0 0
28MAY26 9.50 P 0.000 0.000 0.000 2.474 -0.074 0 0 0 0
28MAY26 9.75 P 0.000 0.000 0.000 2.728 -0.070 0 0 0 0
28MAY26 10.00 P 0.000 0.000 0.000 2.979 -0.069 0 0 0 0
28MAY26 10.50 P 0.000 0.000 0.000 3.478 -0.070 0 0 0 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 48 0 0 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 46 0 185 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 44 0 513 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 42 0 110 0
29JUN26 4.40 P 0.000 0.000 0.000 0.001 0.000 40 0 10 0
29JUN26 4.50 P 0.000 0.000 0.000 0.001 0.000 38 0 340 0
29JUN26 4.60 P 0.000 0.000 0.000 0.001 0.000 36 0 20,510 0
29JUN26 4.70 P 0.000 0.000 0.000 0.001 0.000 35 0 570 0
29JUN26 4.80 P 0.000 0.000 0.000 0.001 0.000 33 0 832 0
29JUN26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 480 0
29JUN26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 1,600 0
29JUN26 5.25 P 0.000 0.000 0.000 0.001 0.000 26 0 1,587 0
29JUN26 5.50 P 0.000 0.000 0.000 0.001 0.000 22 0 2,438 0
29JUN26 5.75 P 0.000 0.000 0.000 0.003 0.000 21 0 26,547 0
29JUN26 6.00 P 0.000 0.000 0.000 0.009 0.000 20 0 24,279 0
29JUN26 6.25 P 0.000 0.000 0.000 0.026 -0.002 20 0 3,678 0
29JUN26 6.50 P 0.068 0.070 0.068 0.063 -0.002 20 132 4,350 +100
29JUN26 6.75 P 0.000 0.000 0.000 0.132 -0.008 20 0 1,036 0
29JUN26 7.00 P 0.222 0.229 0.222 0.232 -0.015 20 81 6,009 +51
29JUN26 7.25 P 0.378 0.378 0.378 0.378 -0.020 19 30 270 +14
29JUN26 7.50 P 0.567 0.567 0.552 0.567 -0.018 20 60 60 +58
29JUN26 7.75 P 0.000 0.000 0.000 0.780 -0.042 20 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 1.012 -0.047 20 0 30 0
29JUN26 8.25 P 0.000 0.000 0.000 1.230 -0.071 0 0 0 0
29JUN26 8.50 P 0.000 0.000 0.000 1.481 -0.069 0 0 0 0
29JUN26 8.75 P 0.000 0.000 0.000 1.728 -0.072 0 0 0 0
29JUN26 9.00 P 0.000 0.000 0.000 1.980 -0.069 0 0 0 0
29JUN26 9.25 P 0.000 0.000 0.000 2.239 -0.060 0 0 0 0
29JUN26 9.50 P 0.000 0.000 0.000 2.479 -0.070 0 0 0 0
29JUN26 9.75 P 0.000 0.000 0.000 2.728 -0.071 0 0 0 0
29JUN26 10.00 P 0.000 0.000 0.000 2.979 -0.070 0 0 0 0
29JUN26 10.50 P 0.000 0.000 0.000 3.478 -0.071 0 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 25 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 0.000 21 0 200 0
30JUL26 5.75 P 0.000 0.000 0.000 0.008 -0.001 20 0 230 0
30JUL26 6.00 P 0.000 0.000 0.000 0.022 -0.002 20 0 30 0
30JUL26 6.25 P 0.000 0.000 0.000 0.051 -0.004 21 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 0.102 -0.007 21 0 220 0
30JUL26 6.75 P 0.000 0.000 0.000 0.172 -0.013 20 0 104 0
30JUL26 7.00 P 0.000 0.000 0.000 0.280 -0.017 20 0 123 0
30JUL26 7.25 P 0.000 0.000 0.000 0.423 -0.019 20 0 99 0
30JUL26 7.50 P 0.603 0.603 0.603 0.599 -0.019 20 30 75 +30
30JUL26 7.75 P 0.000 0.000 0.000 0.805 -0.039 20 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.026 -0.044 20 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.235 -0.069 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 1.481 -0.070 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 1.728 -0.072 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 1.980 -0.069 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.239 -0.060 0 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 2.479 -0.070 0 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.728 -0.071 0 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.979 -0.070 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 3.478 -0.071 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 30 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 29 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 25 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 24 0 620 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 23 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 22 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 0.000 21 0 2,242 0
29SEP26 5.50 P 0.027 0.027 0.027 0.013 -0.001 21 10 36,532 +10
29SEP26 5.75 P 0.000 0.000 0.000 0.028 -0.003 21 0 19,122 0
29SEP26 6.00 P 0.000 0.000 0.000 0.057 -0.004 21 0 10,099 0
29SEP26 6.25 P 0.000 0.000 0.000 0.100 -0.008 21 0 12,261 0
29SEP26 6.50 P 0.000 0.000 0.000 0.167 -0.007 21 0 2,214 0
29SEP26 6.75 P 0.000 0.000 0.000 0.247 -0.010 21 0 464 0
29SEP26 7.00 P 0.000 0.000 0.000 0.356 -0.017 20 0 102 0
29SEP26 7.25 P 0.000 0.000 0.000 0.493 -0.021 20 0 146 0
29SEP26 7.50 P 0.000 0.000 0.000 0.658 -0.020 20 0 12 0
29SEP26 7.75 P 0.000 0.000 0.000 0.855 -0.035 21 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.061 -0.039 21 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.253 -0.055 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 1.484 -0.072 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 1.742 -0.059 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 1.990 -0.059 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.239 -0.060 0 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 2.479 -0.070 0 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 2.728 -0.071 0 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.979 -0.070 0 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 3.478 -0.071 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 0.001 -0.001 21 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 140 0
30DEC26 4.60 P 0.000 0.000 0.000 0.003 -0.001 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.006 -0.001 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.009 0.000 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.012 0.000 22 0 255 0
30DEC26 5.25 P 0.000 0.000 0.000 0.023 -0.002 22 0 651 0
30DEC26 5.50 P 0.000 0.000 0.000 0.043 -0.003 22 0 454 0
30DEC26 5.75 P 0.000 0.000 0.000 0.074 -0.004 22 0 357 0
30DEC26 6.00 P 0.000 0.000 0.000 0.118 -0.006 22 0 340 0
30DEC26 6.25 P 0.000 0.000 0.000 0.178 -0.010 22 0 1,122 0
30DEC26 6.50 P 0.000 0.000 0.000 0.258 -0.014 22 0 3,530 0
30DEC26 6.75 P 0.000 0.000 0.000 0.358 -0.014 22 0 2,450 0
30DEC26 7.00 P 0.000 0.000 0.000 0.479 -0.012 22 0 79 0
30DEC26 7.25 P 0.000 0.000 0.000 0.617 -0.013 22 0 86 0
30DEC26 7.50 P 0.000 0.000 0.000 0.775 -0.014 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.935 -0.031 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.126 -0.070 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.352 -0.059 23 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 1.566 -0.061 23 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 1.786 -0.065 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.012 -0.066 21 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.244 -0.067 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 2.479 -0.070 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 2.728 -0.071 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 2.979 -0.070 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 3.478 -0.071 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30MAR27 4.40 P 0.000 0.000 0.000 0.005 0.000 22 0 22 0
30MAR27 4.50 P 0.000 0.000 0.000 0.006 -0.001 21 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.008 -0.001 21 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.011 -0.001 21 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.014 -0.002 21 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.018 -0.002 21 0 50 0
30MAR27 5.00 P 0.052 0.052 0.052 0.023 -0.003 21 5 135 0
30MAR27 5.25 P 0.000 0.000 0.000 0.042 -0.004 21 0 410 0
30MAR27 5.50 P 0.000 0.000 0.000 0.069 -0.006 21 0 41 0
30MAR27 5.75 P 0.000 0.000 0.000 0.109 -0.007 22 0 83 0
30MAR27 6.00 P 0.000 0.000 0.000 0.162 -0.010 22 0 82 0
30MAR27 6.25 P 0.000 0.000 0.000 0.230 -0.014 22 0 123 0
30MAR27 6.50 P 0.000 0.000 0.000 0.316 -0.017 22 0 115 0
30MAR27 6.75 P 0.000 0.000 0.000 0.420 -0.021 22 0 60 0
30MAR27 7.00 P 0.000 0.000 0.000 0.541 -0.025 22 0 75 0
30MAR27 7.25 P 0.000 0.000 0.000 0.682 -0.027 22 0 215 0
30MAR27 7.50 P 0.000 0.000 0.000 0.840 -0.031 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.985 -0.034 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.198 -0.044 23 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.398 -0.049 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 1.606 -0.060 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 1.822 -0.062 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.044 -0.063 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.270 -0.065 22 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 2.501 -0.067 0 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 2.735 -0.064 0 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.979 -0.070 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 3.479 -0.070 0 0 0 0
TOTAL PUT 1,217 248,057 +637
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 5.26
29APR26 3.90 C 0.000 0.000 0.000 1.360 +0.070 0 0 0 0
29APR26 4.00 C 0.000 0.000 0.000 1.260 +0.068 0 0 0 0
29APR26 4.10 C 0.000 0.000 0.000 1.160 +0.070 0 0 0 0
29APR26 4.20 C 0.000 0.000 0.000 1.060 +0.068 0 0 0 0
29APR26 4.30 C 0.000 0.000 0.000 0.960 +0.069 0 0 0 0
29APR26 4.40 C 0.000 0.000 0.000 0.860 +0.068 0 0 0 0
29APR26 4.50 C 0.000 0.000 0.000 0.760 +0.069 0 0 0 0
29APR26 4.60 C 0.000 0.000 0.000 0.660 +0.067 0 0 0 0
29APR26 4.70 C 0.000 0.000 0.000 0.561 +0.070 0 0 0 0
29APR26 4.80 C 0.000 0.000 0.000 0.461 +0.067 0 0 53 0
29APR26 4.90 C 0.000 0.000 0.000 0.361 +0.069 0 0 216 0
29APR26 5.00 C 0.239 0.239 0.239 0.263 +0.068 19 1 659 -1
29APR26 5.25 C 0.058 0.059 0.052 0.054 +0.023 17 69 716 -54
29APR26 5.50 C 0.000 0.000 0.000 0.002 +0.001 19 0 46 0
29APR26 5.75 C 0.000 0.000 0.000 0.001 0.000 31 0 110 0
29APR26 6.00 C 0.000 0.000 0.000 0.001 0.000 43 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 76 0 90 0
29APR26 7.00 C 0.000 0.000 0.000 0.001 0.000 85 0 90 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
28MAY26 3.90 C 0.000 0.000 0.000 1.369 +0.067 32 0 0 0
28MAY26 4.00 C 0.000 0.000 0.000 1.269 +0.062 0 0 0 0
28MAY26 4.10 C 0.000 0.000 0.000 1.169 +0.061 0 0 0 0
28MAY26 4.20 C 0.000 0.000 0.000 1.071 +0.062 31 0 0 0
28MAY26 4.30 C 0.000 0.000 0.000 0.970 +0.061 23 0 0 0
28MAY26 4.40 C 0.000 0.000 0.000 0.871 +0.061 24 0 0 0
28MAY26 4.50 C 0.000 0.000 0.000 0.772 +0.061 23 0 0 0
28MAY26 4.60 C 0.000 0.000 0.000 0.672 +0.062 20 0 0 0
28MAY26 4.70 C 0.000 0.000 0.000 0.574 +0.063 19 0 0 0
28MAY26 4.80 C 0.000 0.000 0.000 0.478 +0.063 19 0 0 0
28MAY26 4.90 C 0.000 0.000 0.000 0.386 +0.060 18 0 45 0
28MAY26 5.00 C 0.000 0.000 0.000 0.306 +0.061 20 0 96 0
28MAY26 5.25 C 0.000 0.000 0.000 0.131 +0.034 18 0 244 0
28MAY26 5.50 C 0.045 0.045 0.045 0.041 +0.014 18 20 102 -20
28MAY26 5.75 C 0.015 0.015 0.015 0.010 +0.004 18 4 64 +4
28MAY26 6.00 C 0.000 0.000 0.000 0.002 +0.001 19 0 30 0
28MAY26 6.25 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
28MAY26 6.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
28MAY26 6.75 C 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28MAY26 7.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28MAY26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
29JUN26 3.90 C 0.000 0.000 0.000 1.381 +0.062 33 0 0 0
29JUN26 4.00 C 0.000 0.000 0.000 1.282 +0.062 31 0 0 0
29JUN26 4.10 C 0.000 0.000 0.000 1.183 +0.062 29 0 0 0
29JUN26 4.20 C 0.000 0.000 0.000 1.084 +0.062 27 0 0 0
29JUN26 4.30 C 0.000 0.000 0.000 0.985 +0.061 25 0 0 0
29JUN26 4.40 C 0.000 0.000 0.000 0.887 +0.061 24 0 0 0
29JUN26 4.50 C 0.000 0.000 0.000 0.790 +0.064 23 0 0 0
29JUN26 4.60 C 0.000 0.000 0.000 0.694 +0.065 21 0 0 0
29JUN26 4.70 C 0.000 0.000 0.000 0.601 +0.066 21 0 0 0
29JUN26 4.80 C 0.000 0.000 0.000 0.511 +0.064 20 0 64 0
29JUN26 4.90 C 0.000 0.000 0.000 0.420 +0.055 18 0 70 0
29JUN26 5.00 C 0.000 0.000 0.000 0.354 +0.080 20 0 30 0
29JUN26 5.25 C 0.000 0.000 0.000 0.185 +0.037 18 0 36 0
29JUN26 5.50 C 0.000 0.000 0.000 0.085 +0.022 18 0 36 0
29JUN26 5.75 C 0.037 0.037 0.037 0.035 +0.012 19 8 36 +8
29JUN26 6.00 C 0.000 0.000 0.000 0.012 +0.005 19 0 60 0
29JUN26 6.25 C 0.000 0.000 0.000 0.004 +0.002 19 0 60 0
29JUN26 6.50 C 0.000 0.000 0.000 0.001 0.000 19 0 60 0
29JUN26 6.75 C 0.000 0.000 0.000 0.001 0.000 22 0 30 0
29JUN26 7.00 C 0.000 0.000 0.000 0.001 0.000 25 0 14 0
29JUN26 7.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
29JUN26 7.50 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29JUN26 7.75 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.284 +0.064 31 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.185 +0.064 29 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.086 +0.064 27 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.988 +0.064 25 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.890 +0.064 24 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.794 +0.064 23 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.700 +0.065 22 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.609 +0.065 21 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.522 +0.064 21 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.433 +0.054 19 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.359 +0.050 19 0 231 0
30JUL26 5.25 C 0.000 0.000 0.000 0.209 +0.040 19 0 32 0
30JUL26 5.50 C 0.000 0.000 0.000 0.109 +0.027 19 0 5 0
30JUL26 5.75 C 0.060 0.060 0.060 0.050 +0.014 19 4 39 +4
30JUL26 6.00 C 0.000 0.000 0.000 0.021 +0.007 19 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.008 +0.003 19 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.003 +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 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.383 +0.064 28 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.285 +0.065 27 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.187 +0.065 26 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.089 +0.064 25 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.994 +0.064 24 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.899 +0.062 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.808 +0.064 23 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.719 +0.064 22 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.635 +0.063 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.555 +0.061 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.481 +0.058 21 0 135 0
29SEP26 5.00 C 0.000 0.000 0.000 0.411 +0.052 21 0 30 0
29SEP26 5.25 C 0.000 0.000 0.000 0.265 +0.035 20 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.167 +0.028 20 0 73 0
29SEP26 5.75 C 0.000 0.000 0.000 0.099 +0.017 20 0 40 0
29SEP26 6.00 C 0.000 0.000 0.000 0.056 +0.011 20 0 34 0
29SEP26 6.25 C 0.000 0.000 0.000 0.030 +0.006 20 0 30 0
29SEP26 6.50 C 0.000 0.000 0.000 0.016 +0.004 20 0 27 0
29SEP26 6.75 C 0.000 0.000 0.000 0.008 +0.002 20 0 10 0
29SEP26 7.00 C 0.000 0.000 0.000 0.004 +0.001 20 0 1 0
29SEP26 7.25 C 0.000 0.000 0.000 0.002 +0.001 20 0 19 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 20 0 38 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.383 +0.064 24 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.285 +0.065 22 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.187 +0.065 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.091 +0.066 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.000 +0.070 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.912 +0.072 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.828 +0.068 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.749 +0.066 21 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.675 +0.063 21 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.604 +0.057 21 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.541 +0.056 21 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.481 +0.051 21 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 0.354 +0.044 21 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.253 +0.033 21 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.177 +0.026 21 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.121 +0.020 21 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.081 +0.015 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.054 +0.011 21 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.034 +0.007 21 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.021 +0.005 21 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.013 +0.003 21 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 0.008 +0.002 21 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 0.005 +0.002 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.392 +0.063 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.294 +0.056 21 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.204 +0.060 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.113 +0.054 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.031 +0.055 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.949 +0.054 21 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.872 +0.053 21 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.798 +0.053 20 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.728 +0.049 20 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.664 +0.047 20 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.606 +0.049 21 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.552 +0.051 21 0 2 0
30MAR27 5.25 C 0.000 0.000 0.000 0.432 +0.048 21 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.332 +0.042 21 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.251 +0.035 21 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.188 +0.028 21 0 3 0
30MAR27 6.25 C 0.000 0.000 0.000 0.138 +0.017 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.103 +0.016 21 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 0.077 +0.015 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.054 +0.010 22 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.038 +0.009 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.026 +0.006 22 0 0 0
TOTAL CALL 106 4,312 -59
29APR26 3.90 P 0.000 0.000 0.000 0.001 0.000 92 0 0 0
29APR26 4.00 P 0.000 0.000 0.000 0.001 0.000 85 0 0 0
29APR26 4.10 P 0.000 0.000 0.000 0.001 0.000 78 0 0 0
29APR26 4.20 P 0.000 0.000 0.000 0.001 0.000 72 0 43 0
29APR26 4.30 P 0.000 0.000 0.000 0.001 0.000 65 0 30 0
29APR26 4.40 P 0.000 0.000 0.000 0.001 0.000 58 0 47 0
29APR26 4.50 P 0.000 0.000 0.000 0.001 0.000 51 0 60 0
29APR26 4.60 P 0.000 0.000 0.000 0.001 0.000 45 0 90 0
29APR26 4.70 P 0.000 0.000 0.000 0.001 0.000 38 0 176 0
29APR26 4.80 P 0.000 0.000 0.000 0.001 0.000 32 0 46 0
29APR26 4.90 P 0.000 0.000 0.000 0.001 0.000 26 0 18 0
29APR26 5.00 P 0.000 0.000 0.000 0.001 -0.005 19 0 512 0
29APR26 5.25 P 0.000 0.000 0.000 0.045 -0.051 18 0 461 0
29APR26 5.50 P 0.233 0.233 0.233 0.241 -0.079 19 30 30 +30
29APR26 5.75 P 0.000 0.000 0.000 0.492 -0.078 37 0 0 0
29APR26 6.00 P 0.000 0.000 0.000 0.742 -0.078 51 0 0 0
29APR26 6.25 P 0.000 0.000 0.000 0.992 -0.078 64 0 0 0
29APR26 6.50 P 0.000 0.000 0.000 1.242 -0.078 76 0 0 0
29APR26 6.75 P 0.000 0.000 0.000 1.492 -0.078 88 0 0 0
29APR26 7.00 P 0.000 0.000 0.000 1.742 -0.078 99 0 0 0
29APR26 7.25 P 0.000 0.000 0.000 1.992 -0.078 109 0 0 0
29APR26 7.50 P 0.000 0.000 0.000 2.241 -0.079 113 0 0 0
28MAY26 3.90 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28MAY26 4.00 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28MAY26 4.10 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 4.20 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28MAY26 4.30 P 0.000 0.000 0.000 0.001 0.000 27 0 18 0
28MAY26 4.40 P 0.000 0.000 0.000 0.001 0.000 24 0 33 0
28MAY26 4.50 P 0.000 0.000 0.000 0.001 0.000 21 0 60 0
28MAY26 4.60 P 0.000 0.000 0.000 0.001 -0.001 19 0 30 0
28MAY26 4.70 P 0.000 0.000 0.000 0.003 -0.003 19 0 33 0
28MAY26 4.80 P 0.000 0.000 0.000 0.007 -0.006 19 0 42 0
28MAY26 4.90 P 0.020 0.020 0.020 0.015 -0.010 18 60 117 +60
28MAY26 5.00 P 0.000 0.000 0.000 0.030 -0.016 18 0 216 0
28MAY26 5.25 P 0.103 0.108 0.103 0.112 -0.037 18 36 370 +30
28MAY26 5.50 P 0.000 0.000 0.000 0.277 -0.050 19 0 0 0
28MAY26 5.75 P 0.000 0.000 0.000 0.496 -0.074 20 0 0 0
28MAY26 6.00 P 0.000 0.000 0.000 0.744 -0.076 26 0 0 0
28MAY26 6.25 P 0.000 0.000 0.000 0.994 -0.076 32 0 0 0
28MAY26 6.50 P 0.000 0.000 0.000 1.242 -0.078 36 0 0 0
28MAY26 6.75 P 0.000 0.000 0.000 1.493 -0.077 42 0 0 0
28MAY26 7.00 P 0.000 0.000 0.000 1.743 -0.077 47 0 0 0
28MAY26 7.25 P 0.000 0.000 0.000 1.992 -0.078 51 0 0 0
28MAY26 7.50 P 0.000 0.000 0.000 2.243 -0.077 57 0 0 0
29JUN26 3.90 P 0.000 0.000 0.000 0.001 0.000 28 0 15 0
29JUN26 4.00 P 0.000 0.000 0.000 0.001 0.000 25 0 50 0
29JUN26 4.10 P 0.000 0.000 0.000 0.001 0.000 23 0 4 0
29JUN26 4.20 P 0.000 0.000 0.000 0.001 0.000 21 0 36 0
29JUN26 4.30 P 0.000 0.000 0.000 0.001 0.000 19 0 105 0
29JUN26 4.40 P 0.000 0.000 0.000 0.002 -0.001 19 0 62 0
29JUN26 4.50 P 0.010 0.010 0.010 0.004 -0.002 19 1 123 0
29JUN26 4.60 P 0.000 0.000 0.000 0.008 -0.003 19 0 30 0
29JUN26 4.70 P 0.000 0.000 0.000 0.014 -0.006 19 0 110 0
29JUN26 4.80 P 0.030 0.030 0.030 0.025 -0.009 19 30 90 +30
29JUN26 4.90 P 0.000 0.000 0.000 0.041 -0.014 19 0 72 0
29JUN26 5.00 P 0.000 0.000 0.000 0.064 -0.017 19 0 262 0
29JUN26 5.25 P 0.000 0.000 0.000 0.158 -0.029 19 0 90 0
29JUN26 5.50 P 0.000 0.000 0.000 0.312 -0.050 19 0 62 0
29JUN26 5.75 P 0.000 0.000 0.000 0.522 -0.056 21 0 0 0
29JUN26 6.00 P 0.000 0.000 0.000 0.744 -0.076 20 0 0 0
29JUN26 6.25 P 0.000 0.000 0.000 0.994 -0.076 25 0 0 0
29JUN26 6.50 P 0.000 0.000 0.000 1.242 -0.078 28 0 0 0
29JUN26 6.75 P 0.000 0.000 0.000 1.493 -0.077 33 0 0 0
29JUN26 7.00 P 0.000 0.000 0.000 1.743 -0.077 37 0 0 0
29JUN26 7.25 P 0.000 0.000 0.000 1.992 -0.078 40 0 0 0
29JUN26 7.50 P 0.000 0.000 0.000 2.243 -0.077 44 0 0 0
29JUN26 7.75 P 0.000 0.000 0.000 2.491 -0.079 45 0 0 0
29JUN26 8.00 P 0.000 0.000 0.000 2.741 -0.079 49 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 20 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.002 0.000 20 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.003 -0.002 19 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.006 -0.003 19 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.011 -0.004 19 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.019 -0.006 19 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.030 -0.010 19 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.046 -0.014 19 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.068 -0.016 19 0 33 0
30JUL26 4.90 P 0.000 0.000 0.000 0.094 -0.019 19 0 2 0
30JUL26 5.00 P 0.000 0.000 0.000 0.128 -0.024 19 0 230 0
30JUL26 5.25 P 0.000 0.000 0.000 0.242 -0.040 19 0 45 0
30JUL26 5.50 P 0.000 0.000 0.000 0.404 -0.051 18 0 1 0
30JUL26 5.75 P 0.000 0.000 0.000 0.619 -0.051 20 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.837 -0.062 19 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.074 -0.062 17 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.317 -0.065 0 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.561 -0.066 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.807 -0.064 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.055 -0.066 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.303 -0.064 0 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.003 -0.002 19 0 3 0
29SEP26 4.00 P 0.000 0.000 0.000 0.006 -0.002 20 0 2 0
29SEP26 4.10 P 0.000 0.000 0.000 0.009 -0.003 20 0 33 0
29SEP26 4.20 P 0.000 0.000 0.000 0.014 -0.005 20 0 17 0
29SEP26 4.30 P 0.000 0.000 0.000 0.023 -0.006 20 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.033 -0.010 20 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.047 -0.013 20 0 62 0
29SEP26 4.60 P 0.000 0.000 0.000 0.065 -0.017 20 0 81 0
29SEP26 4.70 P 0.000 0.000 0.000 0.088 -0.020 20 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.116 -0.020 20 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.149 -0.022 20 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.189 -0.021 20 0 35 0
29SEP26 5.25 P 0.000 0.000 0.000 0.301 -0.038 19 0 17 0
29SEP26 5.50 P 0.000 0.000 0.000 0.462 -0.040 20 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 0.649 -0.052 20 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 0.861 -0.056 20 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.088 -0.055 19 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.324 -0.058 18 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.564 -0.063 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.811 -0.061 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.056 -0.065 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.303 -0.064 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.551 -0.066 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.800 -0.067 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.015 -0.003 21 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.022 -0.004 21 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.030 -0.005 21 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.041 -0.007 21 0 2 0
30DEC26 4.30 P 0.000 0.000 0.000 0.054 -0.010 21 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.072 -0.010 21 0 10 0
30DEC26 4.50 P 0.000 0.000 0.000 0.091 -0.015 21 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.115 -0.017 21 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.144 -0.019 21 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.175 -0.024 21 0 0 0
30DEC26 4.90 P 0.000 0.000 0.000 0.213 -0.025 21 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.254 -0.030 21 0 2 0
30DEC26 5.25 P 0.000 0.000 0.000 0.378 -0.037 21 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.528 -0.048 21 0 0 0
30DEC26 5.75 P 0.000 0.000 0.000 0.704 -0.057 21 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 0.902 -0.063 21 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.117 -0.068 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.345 -0.072 21 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.581 -0.076 21 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.823 -0.078 21 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.068 -0.079 20 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.315 -0.080 20 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.564 -0.079 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.036 -0.003 22 0 3 0
30MAR27 4.00 P 0.000 0.000 0.000 0.046 -0.005 22 0 90 0
30MAR27 4.10 P 0.000 0.000 0.000 0.060 -0.005 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.076 -0.008 22 0 2 0
30MAR27 4.30 P 0.000 0.000 0.000 0.095 -0.009 22 0 10 0
30MAR27 4.40 P 0.000 0.000 0.000 0.117 -0.011 22 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.142 -0.014 22 0 0 0
30MAR27 4.60 P 0.000 0.000 0.000 0.172 -0.015 22 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.204 -0.018 22 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.242 -0.020 22 0 1 0
30MAR27 4.90 P 0.000 0.000 0.000 0.282 -0.023 22 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.327 -0.026 22 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.455 -0.033 22 0 1 0
30MAR27 5.50 P 0.000 0.000 0.000 0.607 -0.041 22 0 3 0
30MAR27 5.75 P 0.000 0.000 0.000 0.781 -0.048 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 0.975 -0.056 23 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.186 -0.058 24 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.405 -0.059 25 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.629 -0.060 25 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.859 -0.062 25 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.094 -0.064 25 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.332 -0.065 25 0 0 0
TOTAL PUT 157 4,575 +150
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 3.213 -0.016 0 0 0 0
29APR26 8.25 C 0.000 0.000 0.000 2.963 -0.003 0 0 0 0
29APR26 8.50 C 0.000 0.000 0.000 2.713 -0.021 0 0 0 0
29APR26 8.75 C 0.000 0.000 0.000 2.463 -0.022 0 0 0 0
29APR26 9.00 C 0.000 0.000 0.000 2.213 -0.017 0 0 0 0
29APR26 9.25 C 0.000 0.000 0.000 1.964 0.000 52 0 0 0
29APR26 9.50 C 0.000 0.000 0.000 1.714 0.000 44 0 0 0
29APR26 9.75 C 0.000 0.000 0.000 1.464 0.000 36 0 0 0
29APR26 10.00 C 0.000 0.000 0.000 1.214 -0.001 29 0 49 0
29APR26 10.50 C 0.000 0.000 0.000 0.715 -0.002 21 0 140 0
29APR26 11.00 C 0.000 0.000 0.000 0.263 -0.014 22 0 551 0
29APR26 11.50 C 0.045 0.046 0.033 0.034 -0.007 22 384 1,177 -280
29APR26 12.00 C 0.000 0.000 0.000 0.002 0.000 24 0 1,421 0
29APR26 12.50 C 0.000 0.000 0.000 0.001 0.000 33 0 1,155 0
29APR26 13.00 C 0.000 0.000 0.000 0.001 0.000 44 0 313 0
29APR26 13.50 C 0.000 0.000 0.000 0.001 0.000 54 0 191 0
29APR26 14.00 C 0.000 0.000 0.000 0.001 0.000 63 0 267 0
29APR26 14.50 C 0.000 0.000 0.000 0.001 0.000 72 0 171 0
29APR26 15.00 C 0.000 0.000 0.000 0.001 0.000 80 0 0 0
29APR26 15.50 C 0.000 0.000 0.000 0.001 0.000 88 0 0 0
29APR26 16.00 C 0.000 0.000 0.000 0.001 0.000 96 0 0 0
28MAY26 8.00 C 0.000 0.000 0.000 3.224 -0.018 37 0 0 0
28MAY26 8.25 C 0.000 0.000 0.000 2.974 -0.019 0 0 0 0
28MAY26 8.50 C 0.000 0.000 0.000 2.725 -0.019 33 0 0 0
28MAY26 8.75 C 0.000 0.000 0.000 2.475 -0.020 0 0 0 0
28MAY26 9.00 C 0.000 0.000 0.000 2.226 -0.021 28 0 0 0
28MAY26 9.25 C 0.000 0.000 0.000 1.976 -0.001 0 0 0 0
28MAY26 9.50 C 0.000 0.000 0.000 1.727 -0.001 22 0 0 0
28MAY26 9.75 C 0.000 0.000 0.000 1.479 -0.001 22 0 0 0
28MAY26 10.00 C 0.000 0.000 0.000 1.234 -0.002 22 0 30 0
28MAY26 10.50 C 0.000 0.000 0.000 0.773 -0.005 23 0 450 0
28MAY26 11.00 C 0.389 0.400 0.389 0.401 -0.017 23 23 505 0
28MAY26 11.50 C 0.000 0.000 0.000 0.164 -0.013 23 0 1,264 0
28MAY26 12.00 C 0.000 0.000 0.000 0.053 -0.005 23 0 798 0
28MAY26 12.50 C 0.000 0.000 0.000 0.013 -0.002 23 0 228 0
28MAY26 13.00 C 0.022 0.022 0.022 0.003 0.000 23 10 159 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 33 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 40 0 0 0
28MAY26 16.00 C 0.000 0.000 0.000 0.001 0.000 43 0 0 0
29JUN26 8.00 C 0.000 0.000 0.000 3.224 -0.018 36 0 0 0
29JUN26 8.25 C 0.000 0.000 0.000 2.974 -0.019 0 0 0 0
29JUN26 8.50 C 0.000 0.000 0.000 2.725 -0.019 32 0 0 0
29JUN26 8.75 C 0.000 0.000 0.000 2.475 -0.020 0 0 0 0
29JUN26 9.00 C 0.000 0.000 0.000 2.226 -0.021 26 0 0 0
29JUN26 9.25 C 0.000 0.000 0.000 1.976 -0.001 0 0 0 0
29JUN26 9.50 C 0.000 0.000 0.000 1.728 -0.002 23 0 0 0
29JUN26 9.75 C 0.000 0.000 0.000 1.483 -0.002 24 0 0 0
29JUN26 10.00 C 0.000 0.000 0.000 1.244 -0.004 24 0 15 0
29JUN26 10.50 C 0.000 0.000 0.000 0.783 -0.041 21 0 18 0
29JUN26 11.00 C 0.396 0.446 0.396 0.452 -0.011 23 27 657 0
29JUN26 11.50 C 0.000 0.000 0.000 0.244 -0.017 24 0 1,072 0
29JUN26 12.00 C 0.000 0.000 0.000 0.118 -0.010 24 0 1,334 0
29JUN26 12.50 C 0.000 0.000 0.000 0.053 -0.006 24 0 683 0
29JUN26 13.00 C 0.000 0.000 0.000 0.022 -0.004 24 0 2,029 0
29JUN26 13.50 C 0.000 0.000 0.000 0.009 -0.001 24 0 314 0
29JUN26 14.00 C 0.000 0.000 0.000 0.004 0.000 25 0 344 0
29JUN26 14.50 C 0.025 0.025 0.025 0.002 0.000 25 20 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 3.224 -0.018 35 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 2.974 -0.025 0 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 2.725 -0.020 30 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 2.475 -0.021 24 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 2.226 -0.027 25 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 1.977 -0.001 24 0 0 0
30JUL26 9.50 C 0.000 0.000 0.000 1.731 -0.002 24 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 1.490 -0.004 24 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 1.259 -0.006 24 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.825 -0.046 22 0 0 0
30JUL26 11.00 C 0.000 0.000 0.000 0.524 -0.038 23 0 181 0
30JUL26 11.50 C 0.000 0.000 0.000 0.327 -0.022 24 0 365 0
30JUL26 12.00 C 0.000 0.000 0.000 0.196 -0.010 24 0 60 0
30JUL26 12.50 C 0.000 0.000 0.000 0.111 -0.007 24 0 34 0
30JUL26 13.00 C 0.000 0.000 0.000 0.059 -0.005 24 0 115 0
30JUL26 13.50 C 0.000 0.000 0.000 0.031 -0.003 24 0 12 0
30JUL26 14.00 C 0.000 0.000 0.000 0.015 -0.002 24 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.007 -0.001 24 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.004 0.000 25 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 25 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 3.224 -0.019 33 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 2.974 -0.025 29 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 2.725 -0.020 28 0 0 0
29SEP26 8.75 C 0.000 0.000 0.000 2.475 -0.021 25 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 2.228 -0.025 25 0 0 0
29SEP26 9.25 C 0.000 0.000 0.000 1.986 -0.005 25 0 0 0
29SEP26 9.50 C 0.000 0.000 0.000 1.751 -0.008 25 0 0 0
29SEP26 9.75 C 0.000 0.000 0.000 1.529 -0.014 25 0 0 0
29SEP26 10.00 C 0.000 0.000 0.000 1.325 -0.020 25 0 70 0
29SEP26 10.50 C 0.000 0.000 0.000 0.980 -0.024 25 0 75 0
29SEP26 11.00 C 0.000 0.000 0.000 0.694 -0.026 24 0 135 0
29SEP26 11.50 C 0.000 0.000 0.000 0.496 -0.025 25 0 386 0
29SEP26 12.00 C 0.000 0.000 0.000 0.366 -0.025 26 0 2,159 0
29SEP26 12.50 C 0.000 0.000 0.000 0.251 -0.020 26 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.168 -0.017 25 0 1,102 0
29SEP26 13.50 C 0.000 0.000 0.000 0.110 -0.013 25 0 225 0
29SEP26 14.00 C 0.000 0.000 0.000 0.070 -0.011 25 0 54 0
29SEP26 14.50 C 0.000 0.000 0.000 0.044 -0.008 25 0 60 0
29SEP26 15.00 C 0.000 0.000 0.000 0.027 -0.006 25 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.017 -0.003 25 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.010 -0.003 25 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.006 -0.002 25 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.003 -0.001 25 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.002 -0.001 25 0 21 0
30DEC26 8.00 C 0.000 0.000 0.000 3.224 -0.019 28 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 2.974 -0.025 25 0 3 0
30DEC26 8.50 C 0.000 0.000 0.000 2.728 -0.033 26 0 7 0
30DEC26 8.75 C 0.000 0.000 0.000 2.488 -0.011 26 0 0 0
30DEC26 9.00 C 0.000 0.000 0.000 2.257 -0.021 26 0 0 0
30DEC26 9.25 C 0.000 0.000 0.000 2.040 -0.007 26 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 1.839 -0.007 26 0 0 0
30DEC26 9.75 C 0.000 0.000 0.000 1.659 -0.008 26 0 0 0
30DEC26 10.00 C 0.000 0.000 0.000 1.489 -0.010 26 0 23 0
30DEC26 10.50 C 0.000 0.000 0.000 1.197 -0.009 26 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.922 -0.009 25 0 50 0
30DEC26 11.50 C 0.000 0.000 0.000 0.722 -0.009 25 0 56 0
30DEC26 12.00 C 0.000 0.000 0.000 0.558 -0.029 25 0 5,223 0
30DEC26 12.50 C 0.000 0.000 0.000 0.451 -0.009 26 0 319 0
30DEC26 13.00 C 0.000 0.000 0.000 0.340 -0.007 26 0 34 0
30DEC26 13.50 C 0.000 0.000 0.000 0.252 -0.006 26 0 44 0
30DEC26 14.00 C 0.000 0.000 0.000 0.187 -0.006 26 0 45 0
30DEC26 14.50 C 0.000 0.000 0.000 0.138 -0.005 26 0 44 0
30DEC26 15.00 C 0.000 0.000 0.000 0.100 -0.004 26 0 33 0
30DEC26 15.50 C 0.000 0.000 0.000 0.072 -0.003 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.051 -0.003 26 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.037 -0.002 26 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.026 -0.001 26 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.018 -0.001 26 0 24 0
30MAR27 8.00 C 0.000 0.000 0.000 3.225 -0.018 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 2.983 -0.016 25 0 20 0
30MAR27 8.50 C 0.000 0.000 0.000 2.748 -0.013 25 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 2.531 +0.012 25 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 2.261 -0.040 22 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 2.136 +0.017 25 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 1.963 -0.011 25 0 0 0
30MAR27 9.75 C 0.000 0.000 0.000 1.796 -0.011 25 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 1.644 -0.013 25 0 5 0
30MAR27 10.50 C 0.000 0.000 0.000 1.363 -0.014 25 0 5 0
30MAR27 11.00 C 0.000 0.000 0.000 1.085 -0.015 25 0 250 0
30MAR27 11.50 C 0.850 0.850 0.850 0.881 -0.029 25 2 186 +2
30MAR27 12.00 C 0.000 0.000 0.000 0.718 -0.048 25 0 0 0
30MAR27 12.50 C 0.000 0.000 0.000 0.603 -0.014 26 0 6 0
30MAR27 13.00 C 0.530 0.530 0.530 0.480 -0.013 26 2 185 +2
30MAR27 13.50 C 0.000 0.000 0.000 0.378 -0.012 26 0 27 0
30MAR27 14.00 C 0.356 0.358 0.355 0.294 -0.010 26 200 382 +200
30MAR27 14.50 C 0.000 0.000 0.000 0.230 -0.010 26 0 39 0
30MAR27 15.00 C 0.000 0.000 0.000 0.179 -0.008 26 0 26 0
30MAR27 15.50 C 0.000 0.000 0.000 0.136 -0.007 26 0 0 0
30MAR27 16.00 C 0.000 0.000 0.000 0.105 -0.007 26 0 10 0
TOTAL CALL 668 28,542 -76
29APR26 8.00 P 0.000 0.000 0.000 0.001 0.000 95 0 0 0
29APR26 8.25 P 0.000 0.000 0.000 0.001 0.000 87 0 43 0
29APR26 8.50 P 0.000 0.000 0.000 0.001 0.000 79 0 0 0
29APR26 8.75 P 0.000 0.000 0.000 0.001 0.000 72 0 37 0
29APR26 9.00 P 0.000 0.000 0.000 0.001 0.000 64 0 26 0
29APR26 9.25 P 0.000 0.000 0.000 0.001 0.000 57 0 15 0
29APR26 9.50 P 0.000 0.000 0.000 0.001 0.000 50 0 93 0
29APR26 9.75 P 0.000 0.000 0.000 0.001 0.000 43 0 179 0
29APR26 10.00 P 0.000 0.000 0.000 0.001 0.000 35 0 1,107 0
29APR26 10.50 P 0.000 0.000 0.000 0.001 -0.001 21 0 1,156 0
29APR26 11.00 P 0.000 0.000 0.000 0.049 -0.003 22 0 880 0
29APR26 11.50 P 0.357 0.357 0.357 0.331 +0.014 25 15 222 0
29APR26 12.00 P 0.000 0.000 0.000 0.790 0.000 0 0 133 0
29APR26 12.50 P 0.000 0.000 0.000 1.290 0.000 0 0 15 0
29APR26 13.00 P 0.000 0.000 0.000 1.790 0.000 0 0 0 0
29APR26 13.50 P 0.000 0.000 0.000 2.342 +0.052 101 0 0 0
29APR26 14.00 P 0.000 0.000 0.000 2.842 +0.052 116 0 0 0
29APR26 14.50 P 0.000 0.000 0.000 3.342 +0.052 129 0 0 0
29APR26 15.00 P 0.000 0.000 0.000 3.842 +0.052 143 0 0 0
29APR26 15.50 P 0.000 0.000 0.000 4.342 +0.052 155 0 0 0
29APR26 16.00 P 0.000 0.000 0.000 4.842 +0.052 166 0 0 0
28MAY26 8.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28MAY26 8.25 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28MAY26 8.50 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28MAY26 8.75 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28MAY26 9.00 P 0.000 0.000 0.000 0.001 -0.001 23 0 28 0
28MAY26 9.25 P 0.000 0.000 0.000 0.003 -0.001 23 0 37 0
28MAY26 9.50 P 0.000 0.000 0.000 0.009 -0.001 23 0 157 0
28MAY26 9.75 P 0.000 0.000 0.000 0.021 -0.003 23 0 469 0
28MAY26 10.00 P 0.063 0.063 0.061 0.046 -0.002 23 15 300 +15
28MAY26 10.50 P 0.180 0.180 0.152 0.152 -0.007 22 31 474 -21
28MAY26 11.00 P 0.383 0.383 0.383 0.383 +0.003 23 16 417 -16
28MAY26 11.50 P 0.000 0.000 0.000 0.754 +0.038 25 0 555 0
28MAY26 12.00 P 0.000 0.000 0.000 1.167 -0.003 23 0 178 0
28MAY26 12.50 P 0.000 0.000 0.000 1.644 -0.001 22 0 5 0
28MAY26 13.00 P 0.000 0.000 0.000 2.173 +0.061 37 0 2 0
28MAY26 13.50 P 0.000 0.000 0.000 2.643 +0.040 33 0 0 0
28MAY26 14.00 P 0.000 0.000 0.000 3.133 +0.036 0 0 0 0
28MAY26 14.50 P 0.000 0.000 0.000 3.634 +0.041 29 0 0 0
28MAY26 15.00 P 0.000 0.000 0.000 4.158 +0.072 55 0 0 0
28MAY26 15.50 P 0.000 0.000 0.000 4.656 +0.068 59 0 0 0
28MAY26 16.00 P 0.000 0.000 0.000 5.129 +0.043 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 0.000 24 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 0.007 -0.001 24 0 147 0
29JUN26 9.00 P 0.000 0.000 0.000 0.013 -0.003 24 0 204 0
29JUN26 9.25 P 0.000 0.000 0.000 0.026 -0.004 24 0 96 0
29JUN26 9.50 P 0.000 0.000 0.000 0.045 -0.004 23 0 141 0
29JUN26 9.75 P 0.088 0.088 0.086 0.076 -0.005 23 10 284 +2
29JUN26 10.00 P 0.000 0.000 0.000 0.121 -0.008 23 0 437 0
29JUN26 10.50 P 0.282 0.282 0.282 0.268 -0.009 23 4 540 0
29JUN26 11.00 P 0.508 0.511 0.482 0.497 -0.011 23 309 558 -132
29JUN26 11.50 P 0.883 0.883 0.883 0.847 +0.027 24 21 305 0
29JUN26 12.00 P 0.000 0.000 0.000 1.267 -0.007 27 0 832 0
29JUN26 12.50 P 0.000 0.000 0.000 1.675 -0.004 24 0 37 0
29JUN26 13.00 P 0.000 0.000 0.000 2.189 +0.071 31 0 30 0
29JUN26 13.50 P 0.000 0.000 0.000 2.674 +0.064 33 0 0 0
29JUN26 14.00 P 0.000 0.000 0.000 3.140 +0.043 28 0 0 0
29JUN26 14.50 P 0.000 0.000 0.000 3.661 +0.067 39 0 0 0
29JUN26 15.00 P 0.000 0.000 0.000 4.158 +0.068 42 0 0 0
29JUN26 15.50 P 0.000 0.000 0.000 4.656 +0.068 45 0 0 0
29JUN26 16.00 P 0.000 0.000 0.000 5.155 +0.069 48 0 0 0
29JUN26 16.50 P 0.000 0.000 0.000 5.653 +0.085 51 0 0 0
29JUN26 17.00 P 0.000 0.000 0.000 6.152 +0.069 53 0 0 0
29JUN26 17.50 P 0.000 0.000 0.000 6.651 +0.069 56 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 0.006 -0.001 24 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 0.011 -0.002 24 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 0.022 -0.002 24 0 10 0
30JUL26 9.00 P 0.000 0.000 0.000 0.036 -0.002 24 0 132 0
30JUL26 9.25 P 0.000 0.000 0.000 0.057 -0.004 24 0 10 0
30JUL26 9.50 P 0.000 0.000 0.000 0.088 -0.005 24 0 30 0
30JUL26 9.75 P 0.000 0.000 0.000 0.132 -0.006 24 0 90 0
30JUL26 10.00 P 0.000 0.000 0.000 0.189 -0.008 24 0 85 0
30JUL26 10.50 P 0.330 0.330 0.330 0.353 -0.010 24 6 178 0
30JUL26 11.00 P 0.566 0.569 0.550 0.588 -0.010 23 300 433 +300
30JUL26 11.50 P 0.000 0.000 0.000 0.890 -0.009 23 0 17 0
30JUL26 12.00 P 0.000 0.000 0.000 1.312 +0.031 25 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 1.714 -0.006 24 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 2.209 +0.035 28 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 2.681 +0.060 29 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 3.144 +0.025 26 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 3.662 +0.066 34 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 4.158 +0.067 36 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 4.656 +0.068 39 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 5.155 +0.069 41 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 0.019 -0.005 25 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 0.031 -0.006 25 0 105 0
29SEP26 8.50 P 0.000 0.000 0.000 0.049 -0.004 25 0 43 0
29SEP26 8.75 P 0.000 0.000 0.000 0.069 -0.009 25 0 141 0
29SEP26 9.00 P 0.000 0.000 0.000 0.101 -0.010 25 0 119 0
29SEP26 9.25 P 0.000 0.000 0.000 0.139 -0.014 25 0 160 0
29SEP26 9.50 P 0.000 0.000 0.000 0.187 -0.017 25 0 36 0
29SEP26 9.75 P 0.000 0.000 0.000 0.251 -0.014 25 0 64 0
29SEP26 10.00 P 0.000 0.000 0.000 0.332 -0.010 25 0 155 0
29SEP26 10.50 P 0.000 0.000 0.000 0.536 +0.008 26 0 196 0
29SEP26 11.00 P 0.000 0.000 0.000 0.792 +0.005 26 0 362 0
29SEP26 11.50 P 0.000 0.000 0.000 1.069 -0.037 25 0 205 0
29SEP26 12.00 P 0.000 0.000 0.000 1.416 -0.023 25 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 1.810 -0.017 25 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 2.303 -0.014 29 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 2.770 -0.004 31 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 3.256 +0.043 33 0 248 0
29SEP26 14.50 P 0.000 0.000 0.000 3.754 +0.076 36 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 4.223 +0.052 37 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 4.679 +0.046 36 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 5.162 +0.051 36 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 5.672 +0.077 40 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 6.160 +0.077 40 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 6.651 +0.064 41 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 0.063 -0.001 26 0 20 0
30DEC26 8.25 P 0.000 0.000 0.000 0.086 -0.002 26 0 115 0
30DEC26 8.50 P 0.000 0.000 0.000 0.116 -0.004 26 0 106 0
30DEC26 8.75 P 0.000 0.000 0.000 0.153 -0.004 26 0 81 0
30DEC26 9.00 P 0.000 0.000 0.000 0.199 -0.005 25 0 192 0
30DEC26 9.25 P 0.000 0.000 0.000 0.255 -0.005 25 0 97 0
30DEC26 9.50 P 0.000 0.000 0.000 0.316 -0.006 25 0 73 0
30DEC26 9.75 P 0.000 0.000 0.000 0.393 -0.007 25 0 31 0
30DEC26 10.00 P 0.000 0.000 0.000 0.482 -0.001 26 0 297 0
30DEC26 10.50 P 0.000 0.000 0.000 0.699 +0.013 26 0 113 0
30DEC26 11.00 P 0.956 0.956 0.956 0.961 +0.005 26 10 124 +10
30DEC26 11.50 P 0.000 0.000 0.000 1.280 +0.005 27 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 1.575 -0.008 26 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 1.942 -0.066 26 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 2.411 -0.006 28 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 2.848 -0.005 29 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 3.309 -0.004 31 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 3.788 +0.042 32 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 4.252 +0.045 33 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 4.751 +0.059 35 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 5.220 +0.051 36 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 5.691 +0.067 36 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 6.183 +0.060 37 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 6.651 +0.063 35 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 0.101 -0.005 25 0 21 0
30MAR27 8.25 P 0.000 0.000 0.000 0.135 -0.014 25 0 151 0
30MAR27 8.50 P 0.000 0.000 0.000 0.173 -0.018 25 0 23 0
30MAR27 8.75 P 0.000 0.000 0.000 0.220 -0.007 25 0 45 0
30MAR27 9.00 P 0.000 0.000 0.000 0.274 -0.009 25 0 36 0
30MAR27 9.25 P 0.000 0.000 0.000 0.335 -0.009 25 0 17 0
30MAR27 9.50 P 0.370 0.370 0.370 0.408 -0.011 25 10 25 +10
30MAR27 9.75 P 0.000 0.000 0.000 0.486 -0.011 25 0 5 0
30MAR27 10.00 P 0.000 0.000 0.000 0.586 -0.004 25 0 98 0
30MAR27 10.50 P 0.760 0.760 0.760 0.807 -0.003 25 2 201 0
30MAR27 11.00 P 0.000 0.000 0.000 1.078 +0.024 26 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 1.391 +0.017 26 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 1.673 -0.063 25 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 2.092 -0.012 27 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 2.490 -0.011 28 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 2.912 -0.004 28 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 3.356 -0.008 29 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 3.822 -0.006 30 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 4.287 -0.004 31 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 4.751 +0.012 32 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 5.248 +0.040 34 0 0 0
TOTAL PUT 749 17,118 +168
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$ 15.24
29APR26 7.25 C 0.00 0.00 0.00 7.99 +0.75 0 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 7.74 +0.75 0 0 0 0
29APR26 7.75 C 0.00 0.00 0.00 7.49 +0.75 0 0 0 0
29APR26 8.00 C 0.00 0.00 0.00 7.24 +0.75 0 0 0 0
29APR26 8.25 C 0.00 0.00 0.00 6.99 +0.75 0 0 0 0
29APR26 8.50 C 0.00 0.00 0.00 6.74 +0.75 0 0 0 0
29APR26 8.75 C 0.00 0.00 0.00 6.49 +0.75 0 0 0 0
29APR26 9.00 C 0.00 0.00 0.00 6.24 +0.75 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 5.99 +0.75 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 5.74 +0.75 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 5.49 +0.75 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 5.24 +0.75 0 0 22 0
29APR26 10.50 C 0.00 0.00 0.00 4.76 +0.77 140 0 30 0
29APR26 11.00 C 0.00 0.00 0.00 4.27 +0.78 135 0 75 0
29APR26 11.50 C 3.79 3.79 3.79 3.74 +0.73 0 10 398 -10
29APR26 12.00 C 0.00 0.00 0.00 3.26 +0.72 95 0 218 0
29APR26 12.50 C 0.00 0.00 0.00 2.75 +0.68 68 0 56 0
29APR26 13.00 C 1.96 1.96 1.96 2.25 +0.72 56 4 356 0
29APR26 13.50 C 0.00 0.00 0.00 1.81 +0.72 74 0 230 0
29APR26 14.00 C 1.28 1.28 1.28 1.34 +0.63 64 1 361 0
29APR26 14.50 C 0.83 0.91 0.83 0.86 +0.43 49 19 180 -2
29APR26 15.00 C 0.33 0.59 0.33 0.54 +0.29 52 77 258 -34
29APR26 15.50 C 0.14 0.34 0.14 0.31 +0.19 54 64 163 -23
29APR26 16.00 C 0.17 0.22 0.17 0.16 +0.10 54 145 312 +10
29APR26 16.50 C 0.10 0.12 0.10 0.07 +0.04 54 12 249 -2
29APR26 17.00 C 0.07 0.07 0.06 0.03 +0.02 54 30 380 +4
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 168 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 403 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 71 0 739 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 80 0 277 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 87 0 416 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 315 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 109 0 20 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 123 0 339 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 135 0 98 0
28MAY26 8.25 C 0.00 0.00 0.00 7.01 +0.75 68 0 0 0
28MAY26 8.50 C 0.00 0.00 0.00 6.76 +0.75 62 0 0 0
28MAY26 8.75 C 0.00 0.00 0.00 6.51 +0.75 54 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 6.26 +0.75 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 6.01 +0.75 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 5.79 +0.79 78 0 15 0
28MAY26 9.75 C 0.00 0.00 0.00 5.51 +0.75 0 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 5.26 +0.75 0 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 4.77 +0.75 51 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 4.27 +0.75 44 0 411 0
28MAY26 11.50 C 3.16 3.16 3.16 3.81 +0.80 54 8 715 0
28MAY26 12.00 C 0.00 0.00 0.00 3.27 +0.63 31 0 1,150 0
28MAY26 12.50 C 0.00 0.00 0.00 2.86 +0.65 49 0 1,450 0
28MAY26 13.00 C 0.00 0.00 0.00 2.38 +0.64 43 0 681 0
28MAY26 13.50 C 0.00 0.00 0.00 1.97 +0.61 44 0 255 0
28MAY26 14.00 C 0.00 0.00 0.00 1.59 +0.52 44 0 187 0
28MAY26 14.50 C 1.18 1.18 1.18 1.26 +0.47 44 2 286 -2
28MAY26 15.00 C 0.84 0.96 0.84 0.98 +0.38 44 15 69 -8
28MAY26 15.50 C 0.71 0.74 0.70 0.74 +0.31 44 24 52 +1
28MAY26 16.00 C 0.37 0.60 0.37 0.56 +0.26 45 134 205 +58
28MAY26 16.50 C 0.39 0.42 0.39 0.40 +0.19 44 5 154 0
28MAY26 17.00 C 0.00 0.00 0.00 0.29 +0.15 45 0 196 0
28MAY26 17.50 C 0.25 0.25 0.25 0.20 +0.11 45 5 149 +5
28MAY26 18.00 C 0.00 0.00 0.00 0.13 +0.07 44 0 60 0
28MAY26 18.50 C 0.00 0.00 0.00 0.09 +0.05 44 0 21 0
28MAY26 19.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 105 0
28MAY26 19.50 C 0.11 0.13 0.11 0.04 +0.02 45 2 51 +1
28MAY26 20.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 117 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 50 0 98 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
29JUN26 5.50 C 0.00 0.00 0.00 9.76 +0.75 109 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 9.51 +0.75 103 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 9.26 +0.75 97 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 9.01 +0.75 91 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 8.76 +0.75 85 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 8.51 +0.75 78 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 8.26 +0.75 70 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 8.01 +0.75 0 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 7.76 +0.75 0 0 0 0
29JUN26 7.75 C 0.00 0.00 0.00 7.51 +0.75 0 0 10 0
29JUN26 8.00 C 0.00 0.00 0.00 7.26 +0.75 0 0 0 0
29JUN26 8.25 C 0.00 0.00 0.00 7.01 +0.75 0 0 10 0
29JUN26 8.50 C 0.00 0.00 0.00 6.76 +0.73 0 0 47 0
29JUN26 8.75 C 0.00 0.00 0.00 6.51 +0.67 0 0 6 0
29JUN26 9.00 C 0.00 0.00 0.00 6.27 +0.70 59 0 26 0
29JUN26 9.25 C 0.00 0.00 0.00 6.02 +0.75 55 0 5 0
29JUN26 9.50 C 0.00 0.00 0.00 5.79 +0.71 65 0 9 0
29JUN26 9.75 C 0.00 0.00 0.00 5.52 +0.73 48 0 1 0
29JUN26 10.00 C 0.00 0.00 0.00 5.27 +0.68 44 0 41 0
29JUN26 10.50 C 0.00 0.00 0.00 4.77 +0.65 37 0 89 0
29JUN26 11.00 C 0.00 0.00 0.00 4.30 +0.75 49 0 22 0
29JUN26 11.50 C 0.00 0.00 0.00 3.81 +0.75 45 0 33 0
29JUN26 12.00 C 0.00 0.00 0.00 3.32 +0.68 41 0 608 0
29JUN26 12.50 C 0.00 0.00 0.00 2.86 +0.64 40 0 750 0
29JUN26 13.00 C 0.00 0.00 0.00 2.42 +0.59 40 0 223 0
29JUN26 13.50 C 0.00 0.00 0.00 2.07 +0.57 43 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 1.72 +0.49 43 0 112 0
29JUN26 14.50 C 0.00 0.00 0.00 1.43 +0.45 44 0 120 0
29JUN26 15.00 C 0.00 0.00 0.00 1.18 +0.42 44 0 82 0
29JUN26 15.50 C 0.00 0.00 0.00 0.94 +0.35 44 0 45 0
29JUN26 16.00 C 0.72 0.75 0.72 0.74 +0.29 44 16 204 0
29JUN26 16.50 C 0.00 0.00 0.00 0.58 +0.24 43 0 75 0
29JUN26 17.00 C 0.51 0.52 0.51 0.45 +0.20 43 2 67 +2
29JUN26 17.50 C 0.00 0.00 0.00 0.35 +0.17 43 0 51 0
29JUN26 18.00 C 0.00 0.00 0.00 0.26 +0.12 43 0 51 0
29JUN26 18.50 C 0.32 0.32 0.32 0.20 +0.10 43 6 62 0
29JUN26 19.00 C 0.00 0.00 0.00 0.15 +0.08 43 0 40 0
29JUN26 19.50 C 0.00 0.00 0.00 0.11 +0.06 43 0 51 0
29JUN26 20.00 C 0.00 0.00 0.00 0.08 +0.04 43 0 45 0
29JUN26 21.00 C 0.00 0.00 0.00 0.05 +0.03 44 0 50 0
29JUN26 22.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 144 0
29JUN26 23.00 C 0.10 0.10 0.10 0.02 +0.01 46 5 203 +5
30JUL26 9.75 C 0.00 0.00 0.00 5.52 +0.73 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.27 +0.68 41 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.78 +0.66 43 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.34 +0.72 50 0 1 0
30JUL26 11.50 C 0.00 0.00 0.00 3.82 +0.62 42 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.36 +0.65 41 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.96 +0.61 43 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.54 +0.67 42 0 21 0
30JUL26 13.50 C 0.00 0.00 0.00 2.11 +0.49 39 0 65 0
30JUL26 14.00 C 0.00 0.00 0.00 1.84 +0.47 41 0 103 0
30JUL26 14.50 C 0.00 0.00 0.00 1.57 +0.45 42 0 6 0
30JUL26 15.00 C 0.00 0.00 0.00 1.32 +0.39 42 0 60 0
30JUL26 15.50 C 0.00 0.00 0.00 1.10 +0.35 42 0 82 0
30JUL26 16.00 C 0.00 0.00 0.00 0.91 +0.31 42 0 35 0
30JUL26 16.50 C 0.00 0.00 0.00 0.75 +0.27 42 0 18 0
30JUL26 17.00 C 0.00 0.00 0.00 0.61 +0.23 42 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.49 +0.19 42 0 30 0
30JUL26 18.00 C 0.00 0.00 0.00 0.40 +0.16 42 0 32 0
30JUL26 18.50 C 0.00 0.00 0.00 0.32 +0.13 42 0 15 0
30JUL26 19.00 C 0.00 0.00 0.00 0.26 +0.12 42 0 0 0
30JUL26 19.50 C 0.32 0.32 0.32 0.20 +0.09 41 36 36 +36
30JUL26 20.00 C 0.31 0.31 0.30 0.16 +0.07 42 60 60 +30
29SEP26 6.75 C 0.00 0.00 0.00 8.51 +0.75 62 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 8.26 +0.75 57 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 8.01 +0.75 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 7.76 +0.75 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 7.51 +0.75 0 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 7.26 +0.75 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 7.01 +0.75 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 6.76 +0.73 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 6.51 +0.67 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 6.27 +0.70 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.02 +0.75 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 5.79 +0.71 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.52 +0.73 38 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.31 +0.67 47 0 16 0
29SEP26 10.50 C 0.00 0.00 0.00 4.84 +0.69 46 0 2 0
29SEP26 11.00 C 0.00 0.00 0.00 4.37 +0.70 44 0 11 0
29SEP26 11.50 C 0.00 0.00 0.00 3.94 +0.68 43 0 24 0
29SEP26 12.00 C 0.00 0.00 0.00 3.49 +0.65 41 0 149 0
29SEP26 12.50 C 0.00 0.00 0.00 3.05 +0.51 39 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 2.74 +0.52 41 0 75 0
29SEP26 13.50 C 0.00 0.00 0.00 2.37 +0.49 39 0 50 0
29SEP26 14.00 C 0.00 0.00 0.00 2.12 +0.49 41 0 27 0
29SEP26 14.50 C 0.00 0.00 0.00 1.86 +0.44 40 0 17 0
29SEP26 15.00 C 0.00 0.00 0.00 1.62 +0.38 41 0 304 0
29SEP26 15.50 C 0.00 0.00 0.00 1.42 +0.36 41 0 200 0
29SEP26 16.00 C 0.00 0.00 0.00 1.26 +0.35 41 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.08 +0.31 41 0 500 0
29SEP26 17.00 C 0.96 0.96 0.96 0.93 +0.28 41 2 901 0
29SEP26 17.50 C 0.00 0.00 0.00 0.79 +0.25 41 0 400 0
29SEP26 18.00 C 0.73 0.80 0.73 0.68 +0.22 41 2 2 +2
29SEP26 18.50 C 0.00 0.00 0.00 0.58 +0.20 41 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.50 +0.18 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.42 +0.15 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.36 +0.13 41 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 0.25 +0.09 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.18 +0.07 41 0 1 0
29SEP26 23.00 C 0.00 0.00 0.00 0.12 +0.05 40 0 68 0
30DEC26 7.25 C 0.00 0.00 0.00 8.01 +0.75 41 0 3 0
30DEC26 7.50 C 0.00 0.00 0.00 7.76 +0.75 0 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 7.51 +0.75 0 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 7.26 +0.75 0 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 7.01 +0.75 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 6.77 +0.74 43 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 6.52 +0.68 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 6.27 +0.70 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.03 +0.74 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 5.79 +0.71 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.55 +0.72 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.32 +0.68 39 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.85 +0.65 38 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 4.42 +0.64 38 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 4.01 +0.61 37 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 3.64 +0.60 37 0 3,044 0
30DEC26 12.50 C 0.00 0.00 0.00 3.26 +0.55 37 0 6 0
30DEC26 13.00 C 0.00 0.00 0.00 2.95 +0.52 37 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 2.67 +0.47 37 0 18 0
30DEC26 14.00 C 2.26 2.26 2.26 2.41 +0.48 38 2 15 0
30DEC26 14.50 C 0.00 0.00 0.00 2.23 +0.51 39 0 15 0
30DEC26 15.00 C 0.00 0.00 0.00 1.94 +0.40 38 0 163 0
30DEC26 15.50 C 0.00 0.00 0.00 1.75 +0.36 38 0 5 0
30DEC26 16.00 C 0.00 0.00 0.00 1.59 +0.34 39 0 103 0
30DEC26 16.50 C 0.00 0.00 0.00 1.45 +0.33 40 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.31 +0.33 40 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 1.17 +0.30 40 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 1.03 +0.27 40 0 7 0
30DEC26 18.50 C 0.00 0.00 0.00 0.92 +0.26 40 0 4 0
30DEC26 19.00 C 0.00 0.00 0.00 0.81 +0.22 40 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.72 +0.21 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.64 +0.19 40 0 62 0
30DEC26 21.00 C 0.00 0.00 0.00 0.49 +0.15 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.38 +0.12 40 0 30 0
30DEC26 23.00 C 0.00 0.00 0.00 0.30 +0.10 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 5.84 +0.70 38 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 5.63 +0.71 39 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.41 +0.68 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.01 +0.67 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.62 +0.63 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.27 +0.62 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.93 +0.69 38 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 3.61 +0.57 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.31 +0.54 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.94 +0.48 36 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 2.69 +0.45 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.46 +0.45 37 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 2.23 +0.42 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.07 +0.37 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.88 +0.34 38 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 1.79 +0.38 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.62 +0.35 39 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 1.47 +0.33 39 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 1.33 +0.30 39 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 1.20 +0.28 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 1.09 +0.27 39 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.99 +0.25 39 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 0.88 +0.21 39 0 3 0
30MAR27 21.00 C 0.00 0.00 0.00 0.73 +0.20 39 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.57 +0.15 38 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.48 +0.14 39 0 44 0
TOTAL CALL 688 22,868 +73
29APR26 7.25 P 0.00 0.00 0.00 0.01 0.00 246 0 2 0
29APR26 7.50 P 0.00 0.00 0.00 0.01 0.00 235 0 3 0
29APR26 7.75 P 0.00 0.00 0.00 0.01 0.00 225 0 0 0
29APR26 8.00 P 0.00 0.00 0.00 0.01 0.00 215 0 1 0
29APR26 8.25 P 0.00 0.00 0.00 0.01 0.00 206 0 3 0
29APR26 8.50 P 0.00 0.00 0.00 0.01 0.00 197 0 1 0
29APR26 8.75 P 0.00 0.00 0.00 0.01 0.00 188 0 0 0
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 179 0 19 0
29APR26 9.25 P 0.00 0.00 0.00 0.01 0.00 171 0 18 0
29APR26 9.50 P 0.00 0.00 0.00 0.01 0.00 163 0 85 0
29APR26 9.75 P 0.00 0.00 0.00 0.01 0.00 155 0 44 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 147 0 471 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 132 0 147 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 117 0 459 0
29APR26 11.50 P 0.00 0.00 0.00 0.01 0.00 102 0 220 0
29APR26 12.00 P 0.00 0.00 0.00 0.01 0.00 89 0 240 0
29APR26 12.50 P 0.00 0.00 0.00 0.01 0.00 75 0 376 0
29APR26 13.00 P 0.02 0.02 0.02 0.01 -0.03 62 4 330 0
29APR26 13.50 P 0.06 0.06 0.02 0.02 -0.08 56 101 569 +61
29APR26 14.00 P 0.17 0.17 0.06 0.06 -0.16 56 5 288 +1
29APR26 14.50 P 0.19 0.19 0.13 0.14 -0.31 53 87 377 +85
29APR26 15.00 P 0.43 0.43 0.31 0.31 -0.43 54 70 67 -21
29APR26 15.50 P 0.65 0.65 0.53 0.57 -0.57 54 25 114 +25
29APR26 16.00 P 0.00 0.00 0.00 0.92 -0.64 55 0 109 0
29APR26 16.50 P 0.00 0.00 0.00 1.32 -0.71 53 0 206 0
29APR26 17.00 P 0.00 0.00 0.00 1.78 -0.73 52 0 308 0
29APR26 17.50 P 0.00 0.00 0.00 2.27 -0.77 57 0 198 0
29APR26 18.00 P 0.00 0.00 0.00 2.76 -0.75 0 0 28 0
29APR26 18.50 P 0.00 0.00 0.00 3.26 -0.75 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 3.76 -0.75 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 4.26 -0.75 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 4.76 -0.75 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 5.76 -0.75 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 6.76 -0.75 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 7.76 -0.75 0 0 0 0
28MAY26 8.25 P 0.00 0.00 0.00 0.01 0.00 85 0 2 0
28MAY26 8.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28MAY26 8.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 1 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 67 0 61 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
28MAY26 10.00 P 0.00 0.00 0.00 0.01 0.00 61 0 160 0
28MAY26 10.50 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
28MAY26 11.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 553 0
28MAY26 11.50 P 0.00 0.00 0.00 0.01 -0.03 42 0 805 0
28MAY26 12.00 P 0.00 0.00 0.00 0.03 -0.03 44 0 1,247 0
28MAY26 12.50 P 0.06 0.06 0.06 0.06 -0.06 44 10 1,303 -10
28MAY26 13.00 P 0.00 0.00 0.00 0.11 -0.10 43 0 955 0
28MAY26 13.50 P 0.20 0.20 0.18 0.19 -0.16 43 14 342 +14
28MAY26 14.00 P 0.30 0.33 0.30 0.31 -0.25 43 3 272 +2
28MAY26 14.50 P 0.50 0.50 0.50 0.47 -0.32 43 3 386 -2
28MAY26 15.00 P 0.83 0.83 0.75 0.68 -0.42 43 5 264 0
28MAY26 15.50 P 1.01 1.01 1.01 0.96 -0.47 44 15 225 +15
28MAY26 16.00 P 0.00 0.00 0.00 1.28 -0.49 44 0 60 0
28MAY26 16.50 P 0.00 0.00 0.00 1.62 -0.56 44 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 2.00 -0.67 44 0 45 0
28MAY26 17.50 P 0.00 0.00 0.00 2.48 -0.60 49 0 107 0
28MAY26 18.00 P 0.00 0.00 0.00 2.95 -0.60 52 0 15 0
28MAY26 18.50 P 0.00 0.00 0.00 3.38 -0.64 51 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 3.86 -0.65 54 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 4.35 -0.73 57 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 4.77 -0.78 46 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 5.76 -0.78 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 6.76 -0.75 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 7.77 -0.74 65 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29JUN26 5.75 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 6.25 P 0.00 0.00 0.00 0.01 0.00 85 0 26 0
29JUN26 6.50 P 0.00 0.00 0.00 0.01 0.00 82 0 31 0
29JUN26 6.75 P 0.00 0.00 0.00 0.01 0.00 78 0 9 0
29JUN26 7.00 P 0.00 0.00 0.00 0.01 0.00 75 0 85 0
29JUN26 7.25 P 0.00 0.00 0.00 0.01 0.00 72 0 8 0
29JUN26 7.50 P 0.00 0.00 0.00 0.01 0.00 68 0 7 0
29JUN26 7.75 P 0.00 0.00 0.00 0.01 0.00 65 0 123 0
29JUN26 8.00 P 0.00 0.00 0.00 0.01 0.00 62 0 50 0
29JUN26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 54 0
29JUN26 8.50 P 0.00 0.00 0.00 0.01 0.00 57 0 36 0
29JUN26 8.75 P 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29JUN26 9.00 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
29JUN26 9.25 P 0.00 0.00 0.00 0.01 0.00 49 0 85 0
29JUN26 9.50 P 0.00 0.00 0.00 0.01 0.00 47 0 1,998 0
29JUN26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29JUN26 10.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 4 0
29JUN26 10.50 P 0.00 0.00 0.00 0.02 -0.02 41 0 80 0
29JUN26 11.00 P 0.00 0.00 0.00 0.05 -0.03 43 0 119 0
29JUN26 11.50 P 0.00 0.00 0.00 0.08 -0.06 42 0 88 0
29JUN26 12.00 P 0.00 0.00 0.00 0.14 -0.08 43 0 1,665 0
29JUN26 12.50 P 0.00 0.00 0.00 0.22 -0.12 42 0 873 0
29JUN26 13.00 P 0.00 0.00 0.00 0.33 -0.16 42 0 660 0
29JUN26 13.50 P 0.41 0.41 0.41 0.47 -0.20 42 2 145 +2
29JUN26 14.00 P 0.81 0.81 0.81 0.64 -0.26 42 6 109 -6
29JUN26 14.50 P 0.00 0.00 0.00 0.85 -0.32 42 0 79 0
29JUN26 15.00 P 0.00 0.00 0.00 1.10 -0.38 41 0 98 0
29JUN26 15.50 P 0.00 0.00 0.00 1.38 -0.46 41 0 115 0
29JUN26 16.00 P 0.00 0.00 0.00 1.71 -0.45 41 0 60 0
29JUN26 16.50 P 0.00 0.00 0.00 2.15 -0.40 45 0 15 0
29JUN26 17.00 P 0.00 0.00 0.00 2.55 -0.44 46 0 75 0
29JUN26 17.50 P 0.00 0.00 0.00 2.96 -0.45 47 0 60 0
29JUN26 18.00 P 0.00 0.00 0.00 3.39 -0.49 48 0 15 0
29JUN26 18.50 P 0.00 0.00 0.00 3.77 -0.58 44 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 4.19 -0.63 42 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 4.70 -0.59 46 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 5.13 -0.67 42 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 6.11 -0.61 45 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 7.03 -0.68 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 8.06 -0.73 41 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.02 -0.02 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.03 -0.02 41 0 124 0
30JUL26 10.50 P 0.00 0.00 0.00 0.06 -0.02 42 0 58 0
30JUL26 11.00 P 0.00 0.00 0.00 0.09 -0.05 41 0 4 0
30JUL26 11.50 P 0.00 0.00 0.00 0.14 -0.08 40 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.22 -0.11 41 0 12 0
30JUL26 12.50 P 0.00 0.00 0.00 0.32 -0.14 41 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.45 -0.17 41 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.61 -0.21 41 0 30 0
30JUL26 14.00 P 0.00 0.00 0.00 0.80 -0.27 40 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 1.01 -0.34 40 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 1.27 -0.36 40 0 150 0
30JUL26 15.50 P 0.00 0.00 0.00 1.56 -0.45 40 0 270 0
30JUL26 16.00 P 1.99 1.99 1.91 1.89 -0.46 41 90 90 +90
30JUL26 16.50 P 0.00 0.00 0.00 2.28 -0.45 42 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.70 -0.44 44 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.08 -0.53 44 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.46 -0.59 43 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.90 -0.61 44 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.41 -0.55 48 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.79 -0.62 45 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.29 -0.68 48 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 47 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 45 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 43 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 -0.01 39 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.03 -0.01 41 0 9 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.02 42 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.02 41 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.02 41 0 55 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.03 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.04 40 0 56 0
29SEP26 10.50 P 0.00 0.00 0.00 0.14 -0.05 40 0 27 0
29SEP26 11.00 P 0.00 0.00 0.00 0.21 -0.07 40 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.29 -0.10 40 0 6 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 -0.13 40 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.52 -0.16 40 0 10 0
29SEP26 13.00 P 0.00 0.00 0.00 0.68 -0.19 40 0 10 0
29SEP26 13.50 P 0.00 0.00 0.00 0.86 -0.26 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 1.06 -0.28 40 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 1.29 -0.34 39 0 83 0
29SEP26 15.00 P 0.00 0.00 0.00 1.57 -0.38 40 0 237 0
29SEP26 15.50 P 0.00 0.00 0.00 1.87 -0.42 40 0 204 0
29SEP26 16.00 P 0.00 0.00 0.00 2.22 -0.44 41 0 9 0
29SEP26 16.50 P 0.00 0.00 0.00 2.57 -0.41 42 0 500 0
29SEP26 17.00 P 0.00 0.00 0.00 2.97 -0.42 43 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 3.34 -0.45 43 0 400 0
29SEP26 18.00 P 0.00 0.00 0.00 3.75 -0.48 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.16 -0.52 44 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 4.58 -0.53 45 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.01 -0.56 45 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.33 -0.70 41 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.23 -0.77 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.17 -0.69 41 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.12 -0.71 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 108 0
30DEC26 7.75 P 0.03 0.03 0.03 0.03 -0.01 40 150 232 +150
30DEC26 8.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 85 0
30DEC26 8.25 P 0.00 0.00 0.00 0.05 -0.02 40 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.07 -0.03 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.09 -0.03 39 0 6 0
30DEC26 9.25 P 0.00 0.00 0.00 0.11 -0.03 39 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.13 -0.04 39 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.04 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.19 -0.06 39 0 127 0
30DEC26 10.50 P 0.00 0.00 0.00 0.27 -0.07 39 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 0.36 -0.09 39 0 21 0
30DEC26 11.50 P 0.00 0.00 0.00 0.47 -0.12 39 0 1 0
30DEC26 12.00 P 0.00 0.00 0.00 0.60 -0.16 39 0 8,162 0
30DEC26 12.50 P 0.00 0.00 0.00 0.76 -0.19 39 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.96 -0.21 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.17 -0.25 39 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.38 -0.30 39 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 1.63 -0.35 39 0 30 0
30DEC26 15.00 P 2.00 2.00 2.00 1.92 -0.37 40 5 16 -5
30DEC26 15.50 P 0.00 0.00 0.00 2.24 -0.38 40 0 35 0
30DEC26 16.00 P 0.00 0.00 0.00 2.57 -0.39 41 0 13 0
30DEC26 16.50 P 0.00 0.00 0.00 2.91 -0.42 41 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 3.25 -0.45 41 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 3.63 -0.47 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 3.89 -0.50 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.28 -0.52 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.68 -0.54 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.09 -0.56 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.51 -0.58 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.38 -0.62 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.28 -0.65 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.21 -0.67 39 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.22 -0.05 38 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.26 -0.05 38 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 0.30 -0.06 38 0 16 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 -0.06 39 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.49 -0.11 38 0 4 0
30MAR27 11.50 P 0.00 0.00 0.00 0.63 -0.13 38 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.77 -0.15 38 0 21 0
30MAR27 12.50 P 0.00 0.00 0.00 0.94 -0.18 38 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.13 -0.22 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.35 -0.23 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.58 -0.28 38 0 16 0
30MAR27 14.50 P 0.00 0.00 0.00 1.85 -0.31 38 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.14 -0.36 39 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 2.45 -0.39 39 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 2.77 -0.42 39 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 3.14 -0.39 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 3.47 -0.33 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.73 -0.44 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.10 -0.46 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.47 -0.49 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.86 -0.51 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.26 -0.53 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.66 -0.56 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.51 -0.59 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.39 -0.62 38 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 8.29 -0.66 38 0 0 0
TOTAL PUT 595 31,755 +401
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$ 12.37
29APR26 9.00 C 0.00 0.00 0.00 3.37 -0.34 0 0 0 0
29APR26 9.25 C 0.00 0.00 0.00 3.12 -0.34 0 0 0 0
29APR26 9.50 C 0.00 0.00 0.00 2.87 -0.34 0 0 0 0
29APR26 9.75 C 0.00 0.00 0.00 2.62 -0.34 0 0 0 0
29APR26 10.00 C 0.00 0.00 0.00 2.37 -0.34 0 0 0 0
29APR26 10.50 C 0.00 0.00 0.00 1.87 -0.34 0 0 0 0
29APR26 11.00 C 0.00 0.00 0.00 1.38 -0.34 45 0 0 0
29APR26 11.50 C 0.00 0.00 0.00 0.90 -0.33 41 0 0 0
29APR26 12.00 C 0.00 0.00 0.00 0.49 -0.30 41 0 5 0
29APR26 12.50 C 0.24 0.24 0.19 0.21 -0.21 42 21 94 +1
29APR26 13.00 C 0.08 0.08 0.08 0.07 -0.12 42 2 276 -2
29APR26 13.50 C 0.00 0.00 0.00 0.02 -0.05 44 0 427 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 -0.02 51 0 343 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 62 0 134 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 123 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 84 0 53 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 82 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 103 0 157 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 112 0 354 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 120 0 2,475 0
29APR26 18.00 C 0.00 0.00 0.00 0.01 0.00 129 0 338 0
29APR26 18.50 C 0.00 0.00 0.00 0.01 0.00 136 0 49 0
29APR26 19.00 C 0.00 0.00 0.00 0.01 0.00 144 0 71 0
29APR26 19.50 C 0.00 0.00 0.00 0.01 0.00 151 0 184 0
29APR26 20.00 C 0.00 0.00 0.00 0.01 0.00 159 0 175 0
29APR26 21.00 C 0.00 0.00 0.00 0.01 0.00 172 0 31 0
29APR26 22.00 C 0.00 0.00 0.00 0.01 0.00 185 0 4 0
29APR26 23.00 C 0.00 0.00 0.00 0.01 0.00 197 0 0 0
29APR26 24.00 C 0.00 0.00 0.00 0.01 0.00 208 0 0 0
29APR26 25.00 C 0.00 0.00 0.00 0.01 0.00 219 0 0 0
28MAY26 9.00 C 0.00 0.00 0.00 3.39 -0.34 0 0 0 0
28MAY26 9.25 C 0.00 0.00 0.00 3.14 -0.34 0 0 0 0
28MAY26 9.50 C 0.00 0.00 0.00 2.90 -0.33 40 0 0 0
28MAY26 9.75 C 0.00 0.00 0.00 2.65 -0.34 36 0 0 0
28MAY26 10.00 C 0.00 0.00 0.00 2.41 -0.33 37 0 0 0
28MAY26 10.50 C 0.00 0.00 0.00 1.94 -0.32 37 0 0 0
28MAY26 11.00 C 0.00 0.00 0.00 1.50 -0.31 37 0 0 0
28MAY26 11.50 C 0.00 0.00 0.00 1.11 -0.28 37 0 0 0
28MAY26 12.00 C 0.00 0.00 0.00 0.77 -0.25 36 0 0 0
28MAY26 12.50 C 0.00 0.00 0.00 0.51 -0.19 36 0 15 0
28MAY26 13.00 C 0.00 0.00 0.00 0.32 -0.15 36 0 35 0
28MAY26 13.50 C 0.24 0.24 0.24 0.20 -0.10 37 1 48 0
28MAY26 14.00 C 0.00 0.00 0.00 0.12 -0.07 37 0 133 0
28MAY26 14.50 C 0.09 0.09 0.09 0.07 -0.04 38 10 125 -10
28MAY26 15.00 C 0.00 0.00 0.00 0.04 -0.03 38 0 331 0
28MAY26 15.50 C 0.00 0.00 0.00 0.02 -0.02 38 0 459 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 235 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 42 0 79 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 55 0
28MAY26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 50 0
28MAY26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 31 0
28MAY26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 14 0
28MAY26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
28MAY26 19.50 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
28MAY26 20.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
28MAY26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28MAY26 22.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28MAY26 23.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29JUN26 9.00 C 0.00 0.00 0.00 3.43 -0.33 40 0 0 0
29JUN26 9.25 C 0.00 0.00 0.00 3.19 -0.33 39 0 0 0
29JUN26 9.50 C 0.00 0.00 0.00 2.95 -0.33 38 0 0 0
29JUN26 9.75 C 0.00 0.00 0.00 2.72 -0.33 38 0 0 0
29JUN26 10.00 C 0.00 0.00 0.00 2.50 -0.31 39 0 0 0
29JUN26 10.50 C 0.00 0.00 0.00 2.07 -0.30 38 0 0 0
29JUN26 11.00 C 0.00 0.00 0.00 1.68 -0.28 38 0 0 0
29JUN26 11.50 C 0.00 0.00 0.00 1.34 -0.25 39 0 0 0
29JUN26 12.00 C 0.00 0.00 0.00 1.02 -0.22 38 0 35 0
29JUN26 12.50 C 0.00 0.00 0.00 0.78 -0.17 38 0 0 0
29JUN26 13.00 C 0.00 0.00 0.00 0.58 -0.14 38 0 0 0
29JUN26 13.50 C 0.00 0.00 0.00 0.43 -0.12 39 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.31 -0.10 39 0 80 0
29JUN26 14.50 C 0.00 0.00 0.00 0.22 -0.08 39 0 7 0
29JUN26 15.00 C 0.00 0.00 0.00 0.15 -0.06 39 0 139 0
29JUN26 15.50 C 0.13 0.13 0.13 0.10 -0.05 39 2 119 0
29JUN26 16.00 C 0.00 0.00 0.00 0.07 -0.03 39 0 70 0
29JUN26 16.50 C 0.00 0.00 0.00 0.04 -0.03 38 0 80 0
29JUN26 17.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 54 0
29JUN26 17.50 C 0.00 0.00 0.00 0.02 -0.01 39 0 2 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 2 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 40 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 45 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29JUN26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 6 0
29JUN26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 100 0
29JUN26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29JUN26 28.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29JUN26 29.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29JUN26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29JUN26 31.00 C 0.00 0.00 0.00 0.01 0.00 82 0 1 0
30JUL26 9.00 C 0.00 0.00 0.00 3.48 -0.33 39 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.25 -0.32 39 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.03 -0.32 39 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.81 -0.31 39 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.60 -0.31 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.21 -0.28 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.85 -0.26 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.52 -0.24 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.24 -0.21 39 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.01 -0.17 40 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.79 -0.16 39 0 10 0
30JUL26 13.50 C 0.00 0.00 0.00 0.63 -0.12 40 0 72 0
30JUL26 14.00 C 0.51 0.51 0.51 0.49 -0.11 40 15 15 +3
30JUL26 14.50 C 0.00 0.00 0.00 0.38 -0.10 40 0 16 0
30JUL26 15.00 C 0.00 0.00 0.00 0.29 -0.08 40 0 55 0
30JUL26 15.50 C 0.00 0.00 0.00 0.22 -0.06 40 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.16 -0.05 40 0 145 0
30JUL26 16.50 C 0.00 0.00 0.00 0.12 -0.04 40 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.09 -0.03 40 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.06 -0.03 39 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.60 -0.32 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.39 -0.31 39 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.19 -0.30 40 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.99 -0.29 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.80 -0.28 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.43 -0.27 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.10 -0.25 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.80 -0.23 39 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.54 -0.20 40 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.30 -0.19 40 0 10 0
29SEP26 13.00 C 0.00 0.00 0.00 1.09 -0.17 39 0 10 0
29SEP26 13.50 C 0.00 0.00 0.00 0.91 -0.15 39 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.76 -0.13 40 0 1 0
29SEP26 14.50 C 0.00 0.00 0.00 0.63 -0.11 40 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.52 -0.09 40 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.42 -0.09 39 0 59 0
29SEP26 16.00 C 0.00 0.00 0.00 0.35 -0.07 40 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.28 -0.06 39 0 196 0
29SEP26 17.00 C 0.00 0.00 0.00 0.23 -0.05 40 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.18 -0.05 39 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.15 -0.03 40 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.12 -0.03 40 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 10 0
29SEP26 19.50 C 0.00 0.00 0.00 0.08 -0.02 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.06 -0.02 39 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 5 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.80 -0.29 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.60 -0.29 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.42 -0.28 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.23 -0.28 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.06 -0.27 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.73 -0.25 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.42 -0.24 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.14 -0.23 39 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.89 -0.21 40 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.66 -0.19 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.46 -0.17 40 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.27 -0.16 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.11 -0.14 40 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.97 -0.12 40 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.84 -0.11 40 0 200 0
30DEC26 15.50 C 0.00 0.00 0.00 0.73 -0.10 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.63 -0.09 40 0 1 0
30DEC26 16.50 C 0.00 0.00 0.00 0.54 -0.08 39 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.47 -0.07 40 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.40 -0.07 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.35 -0.05 40 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.26 -0.04 40 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.19 -0.03 40 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 -0.02 39 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.98 -0.29 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.80 -0.28 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.63 -0.27 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.46 -0.26 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.29 -0.26 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.98 -0.25 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.69 -0.23 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.43 -0.21 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.18 -0.21 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.96 -0.19 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.76 -0.17 40 0 10 0
30MAR27 13.50 C 0.00 0.00 0.00 1.57 -0.16 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.40 -0.16 39 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.25 -0.14 39 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.12 -0.13 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.00 -0.11 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.89 -0.10 40 0 180 0
30MAR27 16.50 C 0.00 0.00 0.00 0.79 -0.10 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.70 -0.09 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.62 -0.08 39 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.55 -0.08 39 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 -0.07 39 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.44 -0.06 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.39 -0.05 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.34 -0.05 39 0 101 0
TOTAL CALL 51 9,844 -8
29APR26 9.00 P 0.00 0.00 0.00 0.01 0.00 117 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 91 0 20 0
29APR26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
29APR26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 251 0
29APR26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 177 0
29APR26 11.50 P 0.04 0.04 0.04 0.03 +0.01 43 10 71 -10
29APR26 12.00 P 0.14 0.14 0.14 0.12 +0.04 42 10 297 -10
29APR26 12.50 P 0.33 0.33 0.33 0.35 +0.13 44 2 218 +2
29APR26 13.00 P 0.00 0.00 0.00 0.70 +0.21 43 0 225 0
29APR26 13.50 P 1.20 1.20 1.20 1.14 +0.28 40 2 90 -2
29APR26 14.00 P 0.00 0.00 0.00 1.63 +0.32 0 0 109 0
29APR26 14.50 P 0.00 0.00 0.00 2.13 +0.34 0 0 51 0
29APR26 15.00 P 0.00 0.00 0.00 2.63 +0.34 0 0 106 0
29APR26 15.50 P 0.00 0.00 0.00 3.13 +0.34 0 0 75 0
29APR26 16.00 P 0.00 0.00 0.00 3.63 +0.34 0 0 21 0
29APR26 16.50 P 0.00 0.00 0.00 4.13 +0.34 0 0 27 -40
29APR26 17.00 P 0.00 0.00 0.00 4.63 +0.34 0 0 30 -101
29APR26 17.50 P 0.00 0.00 0.00 5.13 +0.34 0 0 0 0
29APR26 18.00 P 0.00 0.00 0.00 5.63 +0.34 0 0 0 -265
29APR26 18.50 P 0.00 0.00 0.00 6.13 +0.34 0 0 0 0
29APR26 19.00 P 0.00 0.00 0.00 6.63 +0.34 0 0 0 0
29APR26 19.50 P 0.00 0.00 0.00 7.13 +0.34 0 0 0 0
29APR26 20.00 P 0.00 0.00 0.00 7.63 +0.34 0 0 0 0
29APR26 21.00 P 0.00 0.00 0.00 8.63 +0.34 0 0 0 0
29APR26 22.00 P 0.00 0.00 0.00 9.63 +0.34 0 0 0 0
29APR26 23.00 P 0.00 0.00 0.00 10.63 +0.34 0 0 0 0
29APR26 24.00 P 0.00 0.00 0.00 11.63 +0.34 0 0 0 0
29APR26 25.00 P 0.00 0.00 0.00 12.63 +0.34 0 0 0 0
28MAY26 9.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28MAY26 9.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28MAY26 9.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 20 0
28MAY26 10.50 P 0.00 0.00 0.00 0.05 +0.02 38 0 42 0
28MAY26 11.00 P 0.00 0.00 0.00 0.11 +0.03 38 0 56 0
28MAY26 11.50 P 0.00 0.00 0.00 0.22 +0.06 37 0 65 0
28MAY26 12.00 P 0.00 0.00 0.00 0.40 +0.11 38 0 50 0
28MAY26 12.50 P 0.58 0.65 0.58 0.64 +0.14 38 3 74 +2
28MAY26 13.00 P 0.89 0.94 0.89 0.94 +0.17 37 4 100 +3
28MAY26 13.50 P 0.00 0.00 0.00 1.30 +0.23 36 0 171 0
28MAY26 14.00 P 1.70 1.70 1.70 1.72 +0.27 37 16 83 -16
28MAY26 14.50 P 0.00 0.00 0.00 2.17 +0.29 37 0 54 0
28MAY26 15.00 P 0.00 0.00 0.00 2.64 +0.31 35 0 198 0
28MAY26 15.50 P 0.00 0.00 0.00 3.13 +0.33 0 0 178 0
28MAY26 16.00 P 0.00 0.00 0.00 3.63 +0.34 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 4.13 +0.34 0 0 15 0
28MAY26 17.00 P 0.00 0.00 0.00 4.63 +0.34 0 0 0 0
28MAY26 17.50 P 0.00 0.00 0.00 5.13 +0.34 0 0 0 0
28MAY26 18.00 P 0.00 0.00 0.00 5.63 +0.34 0 0 0 0
28MAY26 18.50 P 0.00 0.00 0.00 6.13 +0.34 0 0 0 0
28MAY26 19.00 P 0.00 0.00 0.00 6.63 +0.34 0 0 0 0
28MAY26 19.50 P 0.00 0.00 0.00 7.13 +0.34 0 0 0 0
28MAY26 20.00 P 0.00 0.00 0.00 7.63 +0.34 0 0 0 0
28MAY26 21.00 P 0.00 0.00 0.00 8.63 +0.34 0 0 0 0
28MAY26 22.00 P 0.00 0.00 0.00 9.63 +0.34 0 0 0 0
28MAY26 23.00 P 0.00 0.00 0.00 10.63 +0.34 0 0 0 0
29JUN26 9.00 P 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29JUN26 9.25 P 0.00 0.00 0.00 0.03 +0.01 39 0 14 0
29JUN26 9.50 P 0.00 0.00 0.00 0.05 +0.02 40 0 0 0
29JUN26 9.75 P 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29JUN26 10.00 P 0.09 0.09 0.09 0.09 +0.02 39 10 20 +10
29JUN26 10.50 P 0.00 0.00 0.00 0.16 +0.04 39 0 30 0
29JUN26 11.00 P 0.00 0.00 0.00 0.27 +0.06 39 0 0 0
29JUN26 11.50 P 0.00 0.00 0.00 0.42 +0.08 39 0 6 0
29JUN26 12.00 P 0.00 0.00 0.00 0.62 +0.11 39 0 35 0
29JUN26 12.50 P 0.00 0.00 0.00 0.88 +0.15 39 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 1.17 +0.16 39 0 19 0
29JUN26 13.50 P 0.00 0.00 0.00 1.51 +0.18 39 0 50 0
29JUN26 14.00 P 0.00 0.00 0.00 1.89 +0.25 39 0 42 0
29JUN26 14.50 P 0.00 0.00 0.00 2.30 +0.27 39 0 10 0
29JUN26 15.00 P 0.00 0.00 0.00 2.73 +0.28 38 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 3.19 +0.30 39 0 4 0
29JUN26 16.00 P 0.00 0.00 0.00 3.66 +0.32 39 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 4.14 +0.32 38 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 4.63 +0.33 0 0 10 0
29JUN26 17.50 P 0.00 0.00 0.00 5.13 +0.34 0 0 5 0
29JUN26 18.00 P 0.00 0.00 0.00 5.63 +0.34 0 0 16 0
29JUN26 18.50 P 0.00 0.00 0.00 6.13 +0.34 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 6.63 +0.34 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 7.13 +0.34 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 7.63 +0.34 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 8.63 +0.34 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 9.63 +0.34 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 10.63 +0.34 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 11.63 +0.34 0 0 0 0
29JUN26 25.00 P 0.00 0.00 0.00 12.63 +0.34 0 0 0 0
29JUN26 26.00 P 0.00 0.00 0.00 13.63 +0.34 0 0 0 0
29JUN26 27.00 P 0.00 0.00 0.00 14.63 +0.34 0 0 0 0
29JUN26 28.00 P 0.00 0.00 0.00 15.63 +0.34 0 0 0 0
29JUN26 29.00 P 0.00 0.00 0.00 16.63 +0.34 0 0 0 0
29JUN26 30.00 P 0.00 0.00 0.00 17.63 +0.34 0 0 0 0
29JUN26 31.00 P 0.00 0.00 0.00 18.63 +0.34 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.11 +0.04 40 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.14 +0.03 40 0 60 0
30JUL26 10.00 P 0.00 0.00 0.00 0.18 +0.04 40 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.28 +0.06 40 0 105 0
30JUL26 11.00 P 0.00 0.00 0.00 0.41 +0.07 40 0 293 0
30JUL26 11.50 P 0.00 0.00 0.00 0.58 +0.09 39 0 30 0
30JUL26 12.00 P 0.73 0.75 0.73 0.80 +0.12 39 100 182 +100
30JUL26 12.50 P 0.00 0.00 0.00 1.04 +0.13 39 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 1.35 +0.18 40 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 1.68 +0.21 40 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 2.04 +0.23 40 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 2.43 +0.25 40 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 2.84 +0.27 39 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 3.28 +0.29 40 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 3.72 +0.29 39 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 4.19 +0.31 40 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.66 +0.32 39 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 5.15 +0.33 40 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.63 +0.33 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.14 +0.03 39 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.18 +0.04 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.22 +0.04 40 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.27 +0.05 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.32 +0.05 39 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.46 +0.07 40 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 0.62 +0.09 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.82 +0.11 39 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 1.05 +0.13 39 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 1.31 +0.15 39 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 1.60 +0.17 39 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 1.93 +0.20 40 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 2.27 +0.22 40 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 2.63 +0.22 39 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 3.03 +0.25 40 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 3.44 +0.27 40 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.86 +0.27 40 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 4.30 +0.29 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.75 +0.29 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.21 +0.30 39 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.68 +0.31 39 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 6.16 +0.32 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.65 +0.33 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.14 +0.34 40 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.63 +0.33 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.63 +0.34 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.63 +0.34 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 10.63 +0.34 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 11.63 +0.34 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 12.63 +0.34 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 13.63 +0.34 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 14.63 +0.34 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 15.63 +0.34 0 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 16.63 +0.34 0 0 8 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 +0.05 40 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.34 +0.05 40 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.38 +0.04 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.46 +0.06 39 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.53 +0.07 39 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.70 +0.09 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.89 +0.11 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 1.10 +0.12 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 1.35 +0.15 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 1.61 +0.15 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 1.90 +0.17 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.22 +0.19 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 2.55 +0.20 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.91 +0.23 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 3.27 +0.22 39 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 3.67 +0.25 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 4.07 +0.26 40 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 4.48 +0.27 39 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.91 +0.27 39 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.35 +0.29 40 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.80 +0.29 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.25 +0.29 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.72 +0.31 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.19 +0.31 39 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.67 +0.32 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 8.64 +0.33 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.63 +0.34 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 10.63 +0.34 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 11.63 +0.34 0 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 12.63 +0.34 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.42 +0.05 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 +0.07 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.56 +0.07 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.63 +0.07 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.71 +0.08 39 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.89 +0.09 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.10 +0.11 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.32 +0.12 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.58 +0.14 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.84 +0.15 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 2.14 +0.17 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 2.45 +0.18 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 2.78 +0.20 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 3.12 +0.20 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 3.49 +0.22 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 3.86 +0.23 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 4.25 +0.24 39 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 4.66 +0.25 40 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 5.07 +0.26 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.50 +0.28 40 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.93 +0.28 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.37 +0.29 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.82 +0.29 39 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.28 +0.30 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.74 +0.31 39 0 0 0
TOTAL PUT 157 4,350 -327
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$ 160.10
29APR26 142.50 C 0.00 0.00 0.00 17.92 -9.39 57 0 0 0
29APR26 145.00 C 0.00 0.00 0.00 15.61 -9.25 57 0 0 0
29APR26 147.50 C 0.00 0.00 0.00 13.40 -9.03 57 0 0 0
29APR26 150.00 C 0.00 0.00 0.00 11.32 -8.73 57 0 0 0
29APR26 152.50 C 0.00 0.00 0.00 9.39 -8.34 57 0 4 0
29APR26 155.00 C 0.00 0.00 0.00 7.65 -7.85 57 0 31 0
29APR26 157.50 C 5.85 5.94 5.85 6.29 -7.09 59 6 52 +2
29APR26 160.00 C 5.28 5.28 5.28 4.83 -6.55 58 1 47 0
29APR26 162.50 C 0.00 0.00 0.00 3.57 -5.98 56 0 12 0
29APR26 165.00 C 3.43 3.43 2.46 2.65 -5.23 56 17 90 +17
29APR26 167.50 C 2.51 2.51 2.51 1.94 -4.36 56 6 134 +6
29APR26 170.00 C 1.75 1.75 1.08 1.39 -3.69 56 30 67 +7
29APR26 172.50 C 1.27 1.27 0.77 0.97 -2.93 56 52 244 +34
29APR26 175.00 C 1.30 1.30 0.50 0.66 -2.34 56 189 176 -90
29APR26 177.50 C 1.04 1.04 0.40 0.44 -1.83 56 76 113 +54
29APR26 180.00 C 0.80 0.80 0.35 0.29 -1.40 57 37 97 +28
29APR26 182.50 C 0.00 0.00 0.00 0.20 -1.03 57 0 96 0
29APR26 185.00 C 0.20 0.20 0.20 0.12 -0.77 57 1 97 -1
29APR26 187.50 C 0.18 0.18 0.18 0.08 -0.54 58 5 525 -5
29APR26 190.00 C 0.00 0.00 0.00 0.05 -0.38 58 0 92 0
29APR26 192.50 C 0.00 0.00 0.00 0.03 -0.28 58 0 59 0
29APR26 195.00 C 0.00 0.00 0.00 0.02 -0.19 59 0 65 0
29APR26 197.50 C 0.00 0.00 0.00 0.01 -0.13 58 0 35 0
29APR26 200.00 C 0.00 0.00 0.00 0.01 -0.08 61 0 373 0
29APR26 205.00 C 0.00 0.00 0.00 0.01 -0.03 67 5 464 -5
29APR26 210.00 C 0.00 0.00 0.00 0.01 -0.01 73 0 229 0
29APR26 215.00 C 0.00 0.00 0.00 0.01 0.00 79 0 112 0
29APR26 220.00 C 0.00 0.00 0.00 0.01 0.00 84 0 160 0
29APR26 225.00 C 0.00 0.00 0.00 0.01 0.00 89 0 370 0
29APR26 230.00 C 0.00 0.00 0.00 0.01 0.00 95 0 520 0
29APR26 235.00 C 0.00 0.00 0.00 0.01 0.00 100 0 361 0
29APR26 240.00 C 0.00 0.00 0.00 0.01 0.00 105 0 156 0
29APR26 245.00 C 0.00 0.00 0.00 0.01 0.00 109 0 433 0
29APR26 250.00 C 0.00 0.00 0.00 0.01 0.00 114 0 700 0
29APR26 255.00 C 0.00 0.00 0.00 0.01 0.00 119 0 45 0
29APR26 260.00 C 0.00 0.00 0.00 0.01 0.00 123 0 40 0
29APR26 265.00 C 0.00 0.00 0.00 0.01 0.00 127 0 6 0
29APR26 270.00 C 0.00 0.00 0.00 0.01 0.00 132 0 104 0
29APR26 275.00 C 0.00 0.00 0.00 0.01 0.00 136 0 50 0
29APR26 280.00 C 0.00 0.00 0.00 0.01 0.00 140 0 18 0
29APR26 285.00 C 0.00 0.00 0.00 0.01 0.00 144 0 15 0
29APR26 290.00 C 0.00 0.00 0.00 0.01 0.00 148 0 19 0
29APR26 295.00 C 0.00 0.00 0.00 0.01 0.00 152 0 15 0
29APR26 300.00 C 0.00 0.00 0.00 0.01 0.00 155 0 59 0
28MAY26 145.00 C 0.00 0.00 0.00 19.67 -7.63 53 0 0 0
28MAY26 147.50 C 0.00 0.00 0.00 17.98 -7.33 54 0 0 0
28MAY26 150.00 C 0.00 0.00 0.00 16.37 -7.02 54 0 0 0
28MAY26 152.50 C 0.00 0.00 0.00 14.86 -6.69 54 0 0 0
28MAY26 155.00 C 0.00 0.00 0.00 13.44 -6.36 54 0 0 0
28MAY26 157.50 C 0.00 0.00 0.00 11.84 -6.29 52 0 0 0
28MAY26 160.00 C 0.00 0.00 0.00 10.91 -5.65 54 0 1 0
28MAY26 162.50 C 0.00 0.00 0.00 9.70 -5.37 53 0 6 0
28MAY26 165.00 C 0.00 0.00 0.00 8.57 -5.26 53 0 31 0
28MAY26 167.50 C 0.00 0.00 0.00 7.54 -4.88 52 0 108 0
28MAY26 170.00 C 7.60 7.60 7.60 6.67 -4.46 52 4 42 0
28MAY26 172.50 C 0.00 0.00 0.00 5.90 -4.05 53 0 15 0
28MAY26 175.00 C 0.00 0.00 0.00 5.21 -3.66 53 0 71 0
28MAY26 177.50 C 4.35 4.35 4.35 4.58 -3.28 53 1 41 +1
28MAY26 180.00 C 4.60 4.60 3.60 4.01 -2.95 53 6 25 +2
28MAY26 182.50 C 0.00 0.00 0.00 3.51 -2.67 53 0 22 0
28MAY26 185.00 C 0.00 0.00 0.00 3.06 -2.41 53 0 159 0
28MAY26 187.50 C 0.00 0.00 0.00 2.74 -2.10 54 0 17 0
28MAY26 190.00 C 0.00 0.00 0.00 2.38 -1.88 54 0 3 0
28MAY26 192.50 C 0.00 0.00 0.00 2.06 -1.69 54 0 4 0
28MAY26 195.00 C 0.00 0.00 0.00 1.77 -1.52 53 0 62 0
28MAY26 197.50 C 1.42 1.42 1.42 1.53 -1.34 54 15 17 -15
28MAY26 200.00 C 1.80 1.80 1.80 1.31 -1.20 54 2 55 -2
28MAY26 205.00 C 0.00 0.00 0.00 0.96 -0.93 54 0 39 0
28MAY26 210.00 C 0.00 0.00 0.00 0.70 -0.75 54 0 106 0
28MAY26 215.00 C 0.00 0.00 0.00 0.50 -0.58 53 0 58 0
28MAY26 220.00 C 0.00 0.00 0.00 0.37 -0.43 54 0 28 0
28MAY26 225.00 C 0.00 0.00 0.00 0.26 -0.32 54 0 15 0
28MAY26 230.00 C 0.00 0.00 0.00 0.18 -0.24 54 0 2,503 0
28MAY26 235.00 C 0.00 0.00 0.00 0.13 -0.17 54 0 19 0
28MAY26 240.00 C 0.00 0.00 0.00 0.09 -0.13 54 0 39 0
28MAY26 245.00 C 0.00 0.00 0.00 0.07 -0.08 54 0 50 0
28MAY26 250.00 C 0.00 0.00 0.00 0.05 -0.06 55 0 94 0
28MAY26 255.00 C 0.00 0.00 0.00 0.03 -0.05 54 0 6 0
28MAY26 260.00 C 0.00 0.00 0.00 0.02 -0.04 54 0 10 0
28MAY26 265.00 C 0.00 0.00 0.00 0.01 -0.03 52 0 10 0
28MAY26 270.00 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
28MAY26 275.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
28MAY26 280.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
28MAY26 285.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
28MAY26 290.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29JUN26 142.50 C 0.00 0.00 0.00 23.90 -7.43 53 0 0 0
29JUN26 145.00 C 0.00 0.00 0.00 22.26 -7.21 53 0 0 0
29JUN26 147.50 C 0.00 0.00 0.00 20.78 -6.91 53 0 0 0
29JUN26 150.00 C 0.00 0.00 0.00 19.31 -6.70 53 0 0 0
29JUN26 152.50 C 0.00 0.00 0.00 17.92 -6.43 53 0 0 0
29JUN26 155.00 C 0.00 0.00 0.00 16.72 -6.08 53 0 0 0
29JUN26 157.50 C 16.31 16.31 16.31 15.45 -5.87 53 15 15 +15
29JUN26 160.00 C 0.00 0.00 0.00 14.28 -5.58 53 0 0 0
29JUN26 162.50 C 0.00 0.00 0.00 13.15 -5.38 53 0 0 0
29JUN26 165.00 C 0.00 0.00 0.00 12.09 -5.04 53 0 0 0
29JUN26 167.50 C 0.00 0.00 0.00 11.09 -4.91 53 0 59 0
29JUN26 170.00 C 11.30 11.30 10.22 10.00 -4.89 52 42 74 +42
29JUN26 172.50 C 0.00 0.00 0.00 9.29 -4.49 53 0 61 0
29JUN26 175.00 C 0.00 0.00 0.00 8.47 -4.27 52 0 65 0
29JUN26 177.50 C 0.00 0.00 0.00 7.73 -4.03 52 0 25 0
29JUN26 180.00 C 8.10 8.10 6.65 7.06 -3.79 52 8 54 0
29JUN26 182.50 C 0.00 0.00 0.00 6.62 -3.38 53 0 50 0
29JUN26 185.00 C 0.00 0.00 0.00 6.09 -3.07 53 0 81 0
29JUN26 187.50 C 0.00 0.00 0.00 5.55 -2.81 53 0 120 0
29JUN26 190.00 C 0.00 0.00 0.00 5.02 -2.86 53 0 41 0
29JUN26 192.50 C 0.00 0.00 0.00 4.59 -2.60 53 0 23 0
29JUN26 195.00 C 0.00 0.00 0.00 4.20 -2.44 53 0 15 0
29JUN26 197.50 C 0.00 0.00 0.00 3.80 -2.30 53 0 15 0
29JUN26 200.00 C 0.00 0.00 0.00 3.42 -2.15 53 0 45 0
29JUN26 205.00 C 0.00 0.00 0.00 2.84 -1.83 53 0 17 0
29JUN26 210.00 C 0.00 0.00 0.00 2.23 -1.53 53 0 41 0
29JUN26 215.00 C 0.00 0.00 0.00 1.90 -1.34 53 0 1 0
29JUN26 220.00 C 1.75 1.75 1.72 1.53 -1.13 53 10 106 -9
29JUN26 225.00 C 0.00 0.00 0.00 1.25 -0.96 53 0 31 0
29JUN26 230.00 C 0.00 0.00 0.00 1.00 -0.81 53 0 16 0
29JUN26 235.00 C 0.00 0.00 0.00 0.82 -0.67 53 0 160 0
29JUN26 240.00 C 0.00 0.00 0.00 0.64 -0.58 53 0 380 0
29JUN26 245.00 C 0.00 0.00 0.00 0.53 -0.46 53 0 121 0
29JUN26 250.00 C 0.00 0.00 0.00 0.42 -0.39 53 0 48 0
29JUN26 255.00 C 0.00 0.00 0.00 0.34 -0.31 53 0 68 0
29JUN26 260.00 C 0.00 0.00 0.00 0.27 -0.27 53 0 8 0
29JUN26 265.00 C 0.00 0.00 0.00 0.21 -0.21 53 0 0 0
29JUN26 270.00 C 0.00 0.00 0.00 0.17 -0.18 53 0 17 0
29JUN26 275.00 C 0.00 0.00 0.00 0.13 -0.15 53 0 15 0
29JUN26 280.00 C 0.00 0.00 0.00 0.11 -0.11 53 0 4 0
29JUN26 285.00 C 0.00 0.00 0.00 0.08 -0.10 53 0 0 0
29JUN26 290.00 C 0.00 0.00 0.00 0.07 -0.07 54 0 0 0
29JUN26 295.00 C 0.00 0.00 0.00 0.05 -0.07 53 0 0 0
29JUN26 300.00 C 0.00 0.00 0.00 0.04 -0.05 53 0 130 0
30JUL26 147.50 C 0.00 0.00 0.00 23.46 - 53 0 0 -
30JUL26 150.00 C 0.00 0.00 0.00 22.03 - 53 0 0 -
30JUL26 152.50 C 0.00 0.00 0.00 20.79 -6.32 53 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 19.59 -6.09 53 0 0 0
30JUL26 157.50 C 19.25 19.25 19.25 18.37 -5.88 53 15 15 +15
30JUL26 160.00 C 17.61 17.61 17.61 17.18 -5.71 53 15 15 +15
30JUL26 162.50 C 0.00 0.00 0.00 16.09 -5.57 52 0 2 0
30JUL26 165.00 C 15.56 15.56 14.70 14.87 -5.64 52 105 80 +80
30JUL26 167.50 C 13.73 13.91 13.69 14.27 -5.03 53 75 75 +75
30JUL26 170.00 C 12.78 12.91 12.76 13.34 -4.83 53 35 35 +35
30JUL26 172.50 C 11.89 12.13 11.89 12.45 -4.64 53 154 154 +124
30JUL26 175.00 C 0.00 0.00 0.00 11.63 -4.45 53 0 0 0
30JUL26 177.50 C 0.00 0.00 0.00 10.86 -4.22 53 0 82 0
30JUL26 180.00 C 0.00 0.00 0.00 10.41 -3.75 54 0 76 0
30JUL26 182.50 C 0.00 0.00 0.00 9.15 -4.13 52 0 65 0
30JUL26 185.00 C 0.00 0.00 0.00 9.03 -3.44 54 0 82 0
30JUL26 187.50 C 0.00 0.00 0.00 8.36 -3.33 54 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 7.37 -3.24 52 0 1 0
30JUL26 192.50 C 0.00 0.00 0.00 7.30 -2.66 53 0 15 0
30JUL26 195.00 C 0.00 0.00 0.00 6.77 -2.54 53 0 15 0
30JUL26 197.50 C 0.00 0.00 0.00 6.06 -2.87 53 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 5.83 -2.28 53 0 49 0
30JUL26 205.00 C 0.00 0.00 0.00 5.03 -2.30 53 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 4.29 -1.84 53 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 3.61 -1.93 53 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 3.14 -1.63 53 0 7 0
30JUL26 225.00 C 2.88 2.88 2.88 2.71 -1.45 53 15 15 -15
29SEP26 142.50 C 0.00 0.00 0.00 30.98 -6.85 53 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 29.59 -6.66 53 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 28.21 -6.57 53 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 27.00 -6.39 53 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 25.81 -6.20 53 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 24.62 -6.00 53 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 23.22 -6.07 53 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 22.39 -5.71 53 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 21.32 -5.59 53 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 19.84 -5.84 52 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 19.05 -5.48 52 0 1,100 0
29SEP26 170.00 C 0.00 0.00 0.00 18.20 -5.08 53 0 935 0
29SEP26 172.50 C 0.00 0.00 0.00 17.31 -4.91 52 0 400 0
29SEP26 175.00 C 0.00 0.00 0.00 16.48 -4.93 52 0 1,017 0
29SEP26 177.50 C 0.00 0.00 0.00 15.68 -4.77 52 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 14.88 -4.65 52 0 126 0
29SEP26 182.50 C 0.00 0.00 0.00 14.73 -3.92 54 0 211 0
29SEP26 185.00 C 0.00 0.00 0.00 14.06 -3.52 54 0 200 0
29SEP26 187.50 C 0.00 0.00 0.00 13.40 -3.46 54 0 0 0
29SEP26 190.00 C 13.20 13.37 13.20 12.74 -3.48 54 10 710 +10
29SEP26 192.50 C 0.00 0.00 0.00 12.08 -3.33 54 0 0 0
29SEP26 195.00 C 0.00 0.00 0.00 11.42 -3.27 54 0 45 0
29SEP26 197.50 C 0.00 0.00 0.00 10.85 -3.20 54 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 10.34 -3.07 54 0 16 0
29SEP26 205.00 C 0.00 0.00 0.00 9.33 -2.79 54 0 2 0
29SEP26 210.00 C 0.00 0.00 0.00 8.08 -2.90 53 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 7.55 -2.44 54 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 6.60 -2.41 53 0 51 0
29SEP26 225.00 C 0.00 0.00 0.00 5.87 -2.27 53 0 0 0
29SEP26 230.00 C 6.45 6.45 6.45 5.31 -2.09 53 1 50 0
29SEP26 235.00 C 0.00 0.00 0.00 4.79 -1.88 53 0 2 0
29SEP26 240.00 C 0.00 0.00 0.00 4.26 -1.72 53 0 56 0
29SEP26 245.00 C 0.00 0.00 0.00 3.82 -1.63 53 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 3.46 -1.47 53 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 3.09 -1.31 53 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 2.73 -1.25 53 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 2.48 -1.14 53 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 2.23 -1.02 53 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 1.99 -0.90 53 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 1.81 -0.90 53 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 1.60 -0.79 53 0 50 0
29SEP26 290.00 C 2.44 2.44 2.44 1.44 -0.70 53 15 16 +15
29SEP26 295.00 C 0.00 0.00 0.00 1.28 -0.62 53 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 1.16 -0.62 53 0 76 0
30DEC26 142.50 C 0.00 0.00 0.00 35.78 -6.89 52 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 34.44 -6.88 52 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 33.25 -6.72 52 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 32.09 -6.53 52 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 30.94 -6.34 52 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 29.79 -6.20 52 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 28.64 -6.20 52 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 27.61 -6.07 52 0 0 0
30DEC26 162.50 C 27.88 27.98 27.88 26.58 -5.95 51 2 2 +2
30DEC26 165.00 C 0.00 0.00 0.00 25.93 -5.45 52 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 24.97 -5.12 52 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 23.54 -5.75 51 0 3 0
30DEC26 172.50 C 0.00 0.00 0.00 22.84 -5.44 52 0 35 0
30DEC26 175.00 C 0.00 0.00 0.00 21.82 -5.45 51 0 15 0
30DEC26 177.50 C 0.00 0.00 0.00 21.14 -5.47 51 0 16 0
30DEC26 180.00 C 20.00 20.00 20.00 21.04 -4.35 53 1 32 +1
30DEC26 182.50 C 0.00 0.00 0.00 20.24 -4.32 53 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 19.44 -4.30 53 0 15 0
30DEC26 187.50 C 0.00 0.00 0.00 18.64 -4.23 53 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 17.94 -3.92 53 0 15 0
30DEC26 192.50 C 0.00 0.00 0.00 17.31 -3.88 53 0 2 0
30DEC26 195.00 C 0.00 0.00 0.00 16.68 -3.78 53 0 0 0
30DEC26 197.50 C 0.00 0.00 0.00 16.05 -3.92 52 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 15.42 -3.66 52 0 15 0
30DEC26 205.00 C 0.00 0.00 0.00 14.16 -3.64 52 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 13.16 -3.44 52 0 3 0
30DEC26 215.00 C 0.00 0.00 0.00 12.20 -3.04 52 0 3 0
30DEC26 220.00 C 0.00 0.00 0.00 10.91 -3.22 52 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 10.02 -3.18 52 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 9.61 -2.92 52 0 1 0
30DEC26 235.00 C 0.00 0.00 0.00 8.64 -2.69 52 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 7.95 -2.55 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 7.29 -2.52 52 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 7.00 -2.12 52 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 6.30 -2.13 52 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.98 -1.79 52 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 5.31 -1.96 52 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 4.93 -1.85 52 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 4.59 -1.69 52 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 4.25 -1.54 52 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 3.91 -1.45 52 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 3.56 -1.46 52 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 3.33 -1.35 52 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 3.10 -1.24 52 0 3 0
30MAR27 145.00 C 0.00 0.00 0.00 38.29 -6.76 50 0 9 0
30MAR27 147.50 C 0.00 0.00 0.00 37.17 -6.57 50 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 36.05 -6.37 50 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 34.92 -6.18 50 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 33.80 -6.17 50 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 32.68 -6.17 50 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 31.57 -6.16 50 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 30.87 -5.73 51 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 29.91 -5.57 51 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 28.97 -5.38 51 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 28.07 -5.40 51 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 27.20 -5.65 51 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 26.36 -5.54 51 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 25.54 -5.43 51 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 25.04 -5.03 51 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 24.28 -4.92 51 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 23.05 -5.31 50 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 22.96 -4.61 51 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 21.54 -5.14 50 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 21.41 -4.77 51 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 20.76 -4.67 51 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 19.57 -4.38 50 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 19.55 -3.65 51 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 17.80 -3.91 50 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 16.61 -3.92 50 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 15.54 -3.81 50 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.08 -3.08 51 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 13.74 -3.24 50 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 12.85 -3.19 50 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 11.95 -3.19 50 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.28 -2.96 50 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 10.62 -2.72 50 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 9.96 -2.52 50 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 9.29 -2.53 50 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 8.65 -2.51 50 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 8.18 -2.31 50 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 7.71 -2.12 50 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 7.24 -1.94 50 0 5 0
30MAR27 280.00 C 0.00 0.00 0.00 6.76 -1.94 50 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 6.29 -1.94 50 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 5.93 -1.83 50 0 15 0
TOTAL CALL 971 19,165 +438
29APR26 142.50 P 0.48 0.48 0.44 0.27 +0.22 57 7 385 +5
29APR26 145.00 P 0.75 0.83 0.69 0.47 +0.38 57 39 174 +30
29APR26 147.50 P 1.24 1.24 1.24 0.77 +0.60 57 1 45 0
29APR26 150.00 P 1.20 1.70 1.20 1.20 +0.92 57 35 467 +9
29APR26 152.50 P 1.84 1.84 1.84 1.79 +1.32 58 1 82 0
29APR26 155.00 P 2.00 2.86 2.00 2.57 +1.82 58 101 142 -1
29APR26 157.50 P 3.30 4.13 2.68 3.53 +2.39 58 70 76 -62
29APR26 160.00 P 3.80 5.30 3.80 4.56 +2.90 56 37 231 -2
29APR26 162.50 P 5.00 6.34 5.00 5.85 +3.51 55 30 64 -22
29APR26 165.00 P 0.00 0.00 0.00 7.57 +4.37 57 0 282 0
29APR26 167.50 P 6.40 8.83 6.40 9.34 +5.13 57 5 106 0
29APR26 170.00 P 11.00 12.00 11.00 11.27 +5.90 57 30 256 -13
29APR26 172.50 P 0.00 0.00 0.00 13.34 +6.74 57 5 242 -5
29APR26 175.00 P 15.47 15.47 15.47 15.52 +7.21 57 7 215 -2
29APR26 177.50 P 0.00 0.00 0.00 17.80 +7.73 57 0 39 0
29APR26 180.00 P 17.35 20.88 17.35 20.15 +8.18 57 10 116 +4
29APR26 182.50 P 0.00 0.00 0.00 22.54 +8.22 57 0 43 0
29APR26 185.00 P 0.00 0.00 0.00 24.98 +8.47 57 0 54 0
29APR26 187.50 P 0.00 0.00 0.00 27.44 +9.06 57 0 538 0
29APR26 190.00 P 0.00 0.00 0.00 29.92 +9.24 58 0 107 0
29APR26 192.50 P 0.00 0.00 0.00 32.40 +9.36 0 0 45 0
29APR26 195.00 P 0.00 0.00 0.00 34.90 +9.45 0 0 24 -29
29APR26 197.50 P 0.00 0.00 0.00 37.40 +9.52 0 0 18 0
29APR26 200.00 P 0.00 0.00 0.00 39.90 +9.56 0 0 35 -230
29APR26 205.00 P 0.00 0.00 0.00 44.90 +9.59 0 0 5 -487
29APR26 210.00 P 0.00 0.00 0.00 49.90 +9.60 0 0 49 0
29APR26 215.00 P 55.46 55.69 55.46 54.90 +9.60 0 15 0 -35
29APR26 220.00 P 60.44 60.68 60.44 59.90 +9.60 0 15 29 -17
29APR26 225.00 P 0.00 0.00 0.00 64.90 +9.60 0 0 7 -220
29APR26 230.00 P 70.44 70.67 70.44 69.90 +9.60 0 15 35 0
29APR26 235.00 P 72.84 76.23 72.84 74.90 +9.60 0 168 25 -205
29APR26 240.00 P 0.00 0.00 0.00 79.90 +9.60 0 0 0 0
29APR26 245.00 P 0.00 0.00 0.00 84.90 +9.60 0 0 0 0
29APR26 250.00 P 0.00 0.00 0.00 89.90 +9.60 0 0 0 0
29APR26 255.00 P 0.00 0.00 0.00 94.90 +9.60 0 0 0 0
29APR26 260.00 P 0.00 0.00 0.00 99.90 +9.60 0 0 0 0
29APR26 265.00 P 0.00 0.00 0.00 104.90 +9.60 0 0 0 0
29APR26 270.00 P 0.00 0.00 0.00 109.90 +9.60 0 0 0 0
29APR26 275.00 P 0.00 0.00 0.00 114.90 +9.60 0 0 0 0
29APR26 280.00 P 0.00 0.00 0.00 119.90 +9.60 0 0 0 0
29APR26 285.00 P 0.00 0.00 0.00 124.90 +9.60 0 0 0 0
29APR26 290.00 P 0.00 0.00 0.00 129.90 +9.60 0 0 0 0
29APR26 295.00 P 0.00 0.00 0.00 134.90 +9.60 0 0 0 0
29APR26 300.00 P 0.00 0.00 0.00 139.90 +9.60 0 0 0 0
28MAY26 145.00 P 3.00 5.05 3.00 4.37 +2.04 54 58 322 +43
28MAY26 147.50 P 4.82 4.82 4.82 5.22 +2.36 54 15 17 +15
28MAY26 150.00 P 4.80 6.58 4.80 6.10 +2.65 54 9 37 +9
28MAY26 152.50 P 5.50 7.40 5.50 7.12 +2.99 54 6 20 +5
28MAY26 155.00 P 6.40 7.65 6.40 8.02 +3.12 54 4 68 +2
28MAY26 157.50 P 7.28 9.59 7.28 9.24 +3.48 54 2 70 0
28MAY26 160.00 P 9.41 10.90 9.40 10.42 +3.72 53 310 213 -145
28MAY26 162.50 P 0.00 0.00 0.00 11.71 +4.03 53 0 158 0
28MAY26 165.00 P 0.00 0.00 0.00 13.14 +4.42 53 5 123 +5
28MAY26 167.50 P 15.10 15.10 15.10 14.58 +4.71 52 8 60 0
28MAY26 170.00 P 14.80 15.35 14.80 16.44 +5.34 54 4 179 -2
28MAY26 172.50 P 0.00 0.00 0.00 18.15 +5.78 54 0 33 0
28MAY26 175.00 P 0.00 0.00 0.00 19.94 +6.02 54 0 70 0
28MAY26 177.50 P 0.00 0.00 0.00 21.76 +6.42 53 0 48 0
28MAY26 180.00 P 0.00 0.00 0.00 23.71 +6.61 54 0 101 0
28MAY26 182.50 P 0.00 0.00 0.00 25.67 +6.87 54 0 21 0
28MAY26 185.00 P 0.00 0.00 0.00 27.73 +7.14 54 0 22 0
28MAY26 187.50 P 0.00 0.00 0.00 29.61 +7.21 52 0 32 0
28MAY26 190.00 P 0.00 0.00 0.00 31.83 +7.49 53 0 18 0
28MAY26 192.50 P 0.00 0.00 0.00 34.04 +7.75 53 0 73 0
28MAY26 195.00 P 0.00 0.00 0.00 36.46 +8.13 54 0 301 0
28MAY26 197.50 P 0.00 0.00 0.00 38.53 +8.12 53 0 42 0
28MAY26 200.00 P 0.00 0.00 0.00 40.85 +7.79 53 0 43 0
28MAY26 205.00 P 0.00 0.00 0.00 45.75 +8.29 56 0 15 0
28MAY26 210.00 P 0.00 0.00 0.00 50.59 +8.63 58 0 15 0
28MAY26 215.00 P 0.00 0.00 0.00 55.35 +8.80 58 0 46 0
28MAY26 220.00 P 0.00 0.00 0.00 60.19 +8.55 58 0 2 0
28MAY26 225.00 P 0.00 0.00 0.00 65.23 +8.84 62 0 2 0
28MAY26 230.00 P 0.00 0.00 0.00 69.92 +8.71 54 0 5 0
28MAY26 235.00 P 0.00 0.00 0.00 74.90 +8.63 0 0 17 0
28MAY26 240.00 P 0.00 0.00 0.00 79.90 +9.57 0 0 3 0
28MAY26 245.00 P 0.00 0.00 0.00 84.90 +9.60 0 0 0 0
28MAY26 250.00 P 0.00 0.00 0.00 89.90 +9.60 0 0 0 0
28MAY26 255.00 P 0.00 0.00 0.00 94.90 +9.60 0 0 0 0
28MAY26 260.00 P 0.00 0.00 0.00 99.90 +9.60 0 0 0 0
28MAY26 265.00 P 0.00 0.00 0.00 104.90 +9.60 0 0 0 0
28MAY26 270.00 P 0.00 0.00 0.00 109.90 +9.60 0 0 0 0
28MAY26 275.00 P 0.00 0.00 0.00 114.90 +9.60 0 0 0 0
28MAY26 280.00 P 0.00 0.00 0.00 119.90 +9.60 0 0 0 0
28MAY26 285.00 P 0.00 0.00 0.00 124.90 +9.60 0 0 0 0
28MAY26 290.00 P 0.00 0.00 0.00 129.90 +9.60 0 0 0 0
29JUN26 142.50 P 6.40 7.80 6.40 7.20 +2.39 54 28 63 +17
29JUN26 145.00 P 0.00 0.00 0.00 8.11 +2.76 54 0 0 0
29JUN26 147.50 P 7.94 9.20 7.94 9.19 +3.09 54 35 38 +29
29JUN26 150.00 P 0.00 0.00 0.00 10.14 +2.98 54 9 12 -9
29JUN26 152.50 P 0.00 0.00 0.00 11.22 +3.18 54 10 41 0
29JUN26 155.00 P 0.00 0.00 0.00 12.38 +3.35 53 15 19 -15
29JUN26 157.50 P 0.00 0.00 0.00 13.61 +3.61 53 0 20 0
29JUN26 160.00 P 12.60 15.04 12.60 14.91 +3.88 53 227 104 -126
29JUN26 162.50 P 0.00 0.00 0.00 16.19 +4.03 52 0 0 0
29JUN26 165.00 P 0.00 0.00 0.00 17.75 +4.40 53 38 60 0
29JUN26 167.50 P 0.00 0.00 0.00 19.11 +4.50 52 0 81 0
29JUN26 170.00 P 0.00 0.00 0.00 20.86 +4.93 53 0 59 0
29JUN26 172.50 P 0.00 0.00 0.00 22.65 +5.44 53 0 123 0
29JUN26 175.00 P 0.00 0.00 0.00 24.37 +5.73 53 0 213 0
29JUN26 177.50 P 0.00 0.00 0.00 25.97 +5.81 52 0 104 0
29JUN26 180.00 P 0.00 0.00 0.00 27.79 +5.78 52 0 0 0
29JUN26 182.50 P 0.00 0.00 0.00 29.66 +6.02 52 0 5 0
29JUN26 185.00 P 0.00 0.00 0.00 31.59 +6.26 52 0 91 0
29JUN26 187.50 P 0.00 0.00 0.00 33.55 +6.15 52 0 3 0
29JUN26 190.00 P 0.00 0.00 0.00 35.60 +6.38 52 0 12 0
29JUN26 192.50 P 0.00 0.00 0.00 37.66 +6.52 52 0 2 0
29JUN26 195.00 P 0.00 0.00 0.00 39.75 +6.73 52 0 48 0
29JUN26 197.50 P 0.00 0.00 0.00 41.88 +6.91 52 0 75 0
29JUN26 200.00 P 0.00 0.00 0.00 44.09 +7.14 53 0 21 0
29JUN26 205.00 P 0.00 0.00 0.00 48.56 +7.82 53 0 0 0
29JUN26 210.00 P 0.00 0.00 0.00 53.05 +7.75 53 0 15 0
29JUN26 215.00 P 0.00 0.00 0.00 57.67 +7.98 53 0 15 0
29JUN26 220.00 P 0.00 0.00 0.00 62.37 +8.22 54 0 6 0
29JUN26 225.00 P 0.00 0.00 0.00 67.11 +8.39 54 0 30 0
29JUN26 230.00 P 0.00 0.00 0.00 71.46 +8.40 49 0 19 0
29JUN26 235.00 P 0.00 0.00 0.00 76.69 +8.74 55 0 31 0
29JUN26 240.00 P 0.00 0.00 0.00 81.71 +9.03 58 0 1 0
29JUN26 245.00 P 0.00 0.00 0.00 86.26 +9.19 53 0 0 0
29JUN26 250.00 P 0.00 0.00 0.00 91.15 +9.26 53 0 0 0
29JUN26 255.00 P 0.00 0.00 0.00 96.07 +9.34 53 0 0 0
29JUN26 260.00 P 0.00 0.00 0.00 101.00 +9.38 53 0 0 0
29JUN26 265.00 P 0.00 0.00 0.00 106.26 +8.81 62 0 15 0
29JUN26 270.00 P 0.00 0.00 0.00 110.87 +8.34 52 0 15 0
29JUN26 275.00 P 0.00 0.00 0.00 116.17 +8.74 64 0 15 0
29JUN26 280.00 P 0.00 0.00 0.00 120.82 +9.53 53 0 0 0
29JUN26 285.00 P 0.00 0.00 0.00 125.79 +9.55 53 0 0 0
29JUN26 290.00 P 0.00 0.00 0.00 130.76 +9.56 53 0 0 0
29JUN26 295.00 P 0.00 0.00 0.00 135.74 +9.57 53 0 0 0
29JUN26 300.00 P 0.00 0.00 0.00 140.72 +9.58 53 0 0 0
30JUL26 147.50 P 11.32 11.83 11.32 11.32 - 52 4 4 -
30JUL26 150.00 P 0.00 0.00 0.00 12.64 - 53 0 0 -
30JUL26 152.50 P 12.70 13.92 12.70 14.03 +3.38 53 22 82 +22
30JUL26 155.00 P 13.77 13.77 13.77 14.99 +3.31 53 2 4 +2
30JUL26 157.50 P 16.19 16.19 16.19 16.19 +3.45 52 1 3 +1
30JUL26 160.00 P 0.00 0.00 0.00 17.61 +3.78 52 1 2 +1
30JUL26 162.50 P 0.00 0.00 0.00 19.02 +4.02 52 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 20.31 +4.08 52 0 1 0
30JUL26 167.50 P 0.00 0.00 0.00 21.81 +4.29 52 0 1 0
30JUL26 170.00 P 0.00 0.00 0.00 23.56 +4.71 52 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 25.18 +4.99 52 0 2 0
30JUL26 175.00 P 0.00 0.00 0.00 27.01 +5.41 53 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 28.58 +5.45 52 0 46 0
30JUL26 180.00 P 0.00 0.00 0.00 30.52 +5.59 53 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 32.34 +5.77 53 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 34.06 +5.55 52 0 1 0
30JUL26 187.50 P 0.00 0.00 0.00 36.03 +6.15 53 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 38.01 +6.32 53 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 39.99 +6.48 53 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 41.98 +6.64 53 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 43.97 +6.80 53 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 46.07 +6.97 53 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 50.30 +7.24 53 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 54.59 +7.53 53 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 59.03 +7.75 53 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 63.49 +7.97 53 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 68.08 +8.18 53 0 0 0
29SEP26 142.50 P 13.40 13.91 13.40 13.76 +2.73 54 20 24 +20
29SEP26 145.00 P 0.00 0.00 0.00 14.97 +3.01 54 0 12 0
29SEP26 147.50 P 14.95 16.05 14.95 15.70 +2.69 53 10 42 +4
29SEP26 150.00 P 0.00 0.00 0.00 17.08 +2.95 53 0 5 0
29SEP26 152.50 P 0.00 0.00 0.00 18.28 +3.05 53 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 19.52 +3.20 53 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 20.86 +3.39 53 0 0 0
29SEP26 160.00 P 22.23 22.23 22.23 22.23 +3.56 53 1 1 +1
29SEP26 162.50 P 0.00 0.00 0.00 23.66 +4.06 53 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 25.12 +4.06 53 0 212 0
29SEP26 167.50 P 0.00 0.00 0.00 26.64 +4.24 53 0 1,100 0
29SEP26 170.00 P 0.00 0.00 0.00 28.26 +4.36 53 0 923 0
29SEP26 172.50 P 0.00 0.00 0.00 29.93 +4.53 53 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 31.54 +4.65 53 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 33.27 +4.85 53 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 34.95 +4.73 53 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 36.78 +4.96 53 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 38.57 +5.09 53 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 40.40 +5.23 53 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 42.26 +5.38 53 0 15 0
29SEP26 192.50 P 0.00 0.00 0.00 43.99 +6.00 53 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 45.85 +6.08 53 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 48.01 +5.81 54 0 15 0
29SEP26 200.00 P 0.00 0.00 0.00 49.97 +5.91 54 0 15 0
29SEP26 205.00 P 0.00 0.00 0.00 53.98 +6.15 54 0 15 0
29SEP26 210.00 P 0.00 0.00 0.00 58.08 +6.35 54 0 4 0
29SEP26 215.00 P 0.00 0.00 0.00 62.08 +7.05 53 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 66.58 +6.83 54 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 70.97 +7.08 54 0 30 0
29SEP26 230.00 P 0.00 0.00 0.00 75.38 +7.34 54 0 28 0
29SEP26 235.00 P 0.00 0.00 0.00 79.76 +7.28 54 0 60 0
29SEP26 240.00 P 0.00 0.00 0.00 84.42 +7.43 54 0 15 0
29SEP26 245.00 P 0.00 0.00 0.00 88.64 +8.12 53 0 30 0
29SEP26 250.00 P 0.00 0.00 0.00 93.29 +8.29 53 0 45 0
29SEP26 255.00 P 0.00 0.00 0.00 97.95 +8.45 53 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 102.62 +8.51 53 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 107.39 +8.64 53 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 112.16 +8.75 53 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 116.95 +8.87 53 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 121.75 +8.91 53 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 126.61 +9.00 53 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 131.47 +9.07 53 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 136.35 +9.16 53 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 141.23 +9.19 53 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 17.76 +2.99 52 0 24 0
30DEC26 145.00 P 0.00 0.00 0.00 18.91 +3.02 52 0 9 0
30DEC26 147.50 P 0.00 0.00 0.00 20.03 +3.02 52 0 0 0
30DEC26 150.00 P 21.20 21.20 21.20 21.27 +2.98 52 1 1 +1
30DEC26 152.50 P 0.00 0.00 0.00 22.63 +3.21 52 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 23.89 +3.08 52 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 25.25 +3.43 52 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 26.66 +3.58 52 0 2 0
30DEC26 162.50 P 0.00 0.00 0.00 28.11 +3.90 51 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 29.58 +3.74 51 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 31.14 +4.04 51 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 32.82 +4.29 52 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 34.49 +4.51 52 0 30 0
30DEC26 175.00 P 35.00 35.00 35.00 36.13 +4.60 52 1 12 +1
30DEC26 177.50 P 38.00 38.00 38.00 37.85 +4.84 52 1 17 +1
30DEC26 180.00 P 0.00 0.00 0.00 39.45 +4.69 52 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 41.02 +4.91 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 42.94 +4.63 52 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 44.91 +5.12 52 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 46.70 +5.22 52 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 48.72 +5.53 53 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 50.09 +5.07 52 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 51.86 +5.59 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 53.74 +5.75 52 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 57.85 +5.56 52 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 61.53 +5.46 52 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 65.57 +6.34 52 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 69.63 +6.51 52 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 73.76 +6.60 52 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 78.06 +6.85 52 0 1 0
30DEC26 235.00 P 0.00 0.00 0.00 82.36 +7.08 52 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 86.68 +7.22 52 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 91.05 +7.29 52 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 95.56 +7.49 52 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 100.08 +7.69 52 0 15 0
30DEC26 260.00 P 0.00 0.00 0.00 104.60 +7.84 52 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 109.15 +7.89 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 113.80 +8.02 52 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 118.47 +8.16 52 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 123.16 +8.31 52 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 127.86 +8.40 52 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 132.57 +8.44 52 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 137.37 +8.55 52 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 142.17 +8.66 52 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 22.05 +3.19 51 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 23.31 +3.31 51 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 24.61 +3.28 51 0 2 0
30MAR27 152.50 P 0.00 0.00 0.00 25.94 +3.64 51 0 30 0
30MAR27 155.00 P 0.00 0.00 0.00 27.06 +3.56 50 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 28.46 +3.22 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 30.05 +3.54 51 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 31.28 +3.46 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 33.04 +4.43 51 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 34.58 +3.99 51 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 35.98 +3.96 50 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 37.58 +4.69 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 39.40 +5.03 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 40.85 +5.04 50 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 42.57 +4.63 50 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 44.28 +4.80 50 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 46.00 +4.97 50 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 47.73 +5.02 50 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 49.45 +5.03 50 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 51.19 +5.05 50 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 53.04 +5.18 50 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 54.93 +5.35 50 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 56.81 +5.51 50 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 60.59 +5.79 50 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 64.39 +5.83 50 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 68.31 +5.98 50 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 72.37 +6.25 50 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 76.45 +6.52 50 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 80.54 +6.58 50 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 84.66 +6.63 50 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 88.98 +6.87 50 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 93.30 +7.09 50 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 97.64 +7.27 50 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 102.00 +7.31 50 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 106.40 +7.39 50 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 110.93 +7.58 50 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 115.46 +7.75 50 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 120.01 +7.91 50 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 124.58 +7.95 50 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 129.16 +8.00 50 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 133.83 +8.12 50 0 0 0
TOTAL PUT 1,438 14,548 -1,400
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZJM - ZIJIN MINING GROUP CLOSING PRICE HK$ 36.90
29APR26 24.00 C 0.00 0.00 0.00 12.91 -1.00 104 0 10 0
29APR26 25.00 C 0.00 0.00 0.00 11.91 -1.02 89 0 0 0
29APR26 26.00 C 0.00 0.00 0.00 10.94 -0.94 128 0 45 0
29APR26 27.00 C 0.00 0.00 0.00 9.91 -0.94 0 0 30 0
29APR26 28.00 C 0.00 0.00 0.00 8.91 -0.94 0 0 13 0
29APR26 29.00 C 0.00 0.00 0.00 7.91 -0.94 0 0 37 0
29APR26 30.00 C 0.00 0.00 0.00 6.91 -0.94 0 0 32 0
29APR26 31.00 C 0.00 0.00 0.00 5.91 -0.93 0 0 36 0
29APR26 32.00 C 0.00 0.00 0.00 4.91 -0.95 0 0 141 0
29APR26 33.00 C 0.00 0.00 0.00 4.04 -0.82 65 0 389 0
29APR26 34.00 C 2.94 2.94 2.94 2.98 -1.01 44 4 368 0
29APR26 35.00 C 2.03 2.03 1.89 2.09 -0.95 43 20 644 +11
29APR26 36.00 C 0.00 0.00 0.00 1.34 -0.80 43 0 1,015 0
29APR26 37.00 C 0.88 0.88 0.66 0.76 -0.65 42 219 2,109 +119
29APR26 38.00 C 0.92 0.92 0.30 0.37 -0.48 41 133 1,555 +37
29APR26 39.00 C 0.33 0.33 0.15 0.17 -0.29 42 35 1,287 +5
29APR26 40.00 C 0.16 0.16 0.08 0.07 -0.16 43 40 1,683 -9
29APR26 41.00 C 0.14 0.14 0.05 0.03 -0.08 44 21 582 +9
29APR26 42.00 C 0.04 0.04 0.04 0.01 -0.04 45 30 1,059 +30
29APR26 43.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 1,355 0
29APR26 44.00 C 0.00 0.00 0.00 0.01 0.00 58 0 680 0
29APR26 45.00 C 0.00 0.00 0.00 0.01 0.00 65 0 963 0
29APR26 46.00 C 0.00 0.00 0.00 0.01 0.00 71 0 427 0
29APR26 47.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1,251 0
29APR26 48.00 C 0.00 0.00 0.00 0.01 0.00 83 0 220 0
29APR26 49.00 C 0.00 0.00 0.00 0.01 0.00 88 0 302 0
29APR26 50.00 C 0.00 0.00 0.00 0.01 0.00 94 0 381 0
29APR26 52.50 C 0.00 0.00 0.00 0.01 0.00 107 0 307 0
29APR26 55.00 C 0.00 0.00 0.00 0.01 0.00 119 0 124 0
29APR26 57.50 C 0.00 0.00 0.00 0.01 0.00 131 0 843 0
29APR26 60.00 C 0.00 0.00 0.00 0.01 0.00 141 0 405 0
29APR26 62.50 C 0.00 0.00 0.00 0.01 0.00 152 0 270 0
28MAY26 24.00 C 0.00 0.00 0.00 12.94 -0.99 0 0 1 0
28MAY26 25.00 C 0.00 0.00 0.00 11.91 -1.02 0 0 76 0
28MAY26 26.00 C 0.00 0.00 0.00 10.94 -0.95 0 0 0 0
28MAY26 27.00 C 0.00 0.00 0.00 9.95 -0.91 37 0 0 0
28MAY26 28.00 C 0.00 0.00 0.00 8.99 -0.88 48 0 30 0
28MAY26 29.00 C 0.00 0.00 0.00 8.01 -0.84 46 0 14 0
28MAY26 30.00 C 0.00 0.00 0.00 7.09 -0.96 48 0 0 0
28MAY26 31.00 C 0.00 0.00 0.00 6.08 -0.90 41 0 90 0
28MAY26 32.00 C 5.30 5.30 5.22 5.27 -0.65 45 4 46 -4
28MAY26 33.00 C 0.00 0.00 0.00 4.42 -0.91 44 0 256 0
28MAY26 34.00 C 0.00 0.00 0.00 3.57 -0.91 41 0 1,022 0
28MAY26 35.00 C 3.23 3.23 2.97 2.91 -0.78 42 65 916 0
28MAY26 36.00 C 2.64 2.70 2.64 2.28 -0.68 41 137 573 +30
28MAY26 37.00 C 2.13 2.13 2.03 1.81 -0.59 42 21 713 0
28MAY26 38.00 C 2.15 2.15 1.36 1.36 -0.52 41 331 450 +110
28MAY26 39.00 C 1.20 1.20 1.05 1.02 -0.42 41 8 434 +1
28MAY26 40.00 C 0.97 1.03 0.73 0.74 -0.35 41 198 720 +29
28MAY26 41.00 C 0.74 0.79 0.57 0.53 -0.28 41 107 287 +41
28MAY26 42.00 C 0.53 0.54 0.43 0.37 -0.22 41 66 279 +17
28MAY26 43.00 C 0.42 0.46 0.33 0.26 -0.16 41 164 630 +24
28MAY26 44.00 C 0.31 0.31 0.31 0.18 -0.12 41 50 197 -47
28MAY26 45.00 C 0.20 0.20 0.19 0.12 -0.09 41 4 304 +2
28MAY26 46.00 C 0.00 0.00 0.00 0.08 -0.06 41 0 328 0
28MAY26 47.00 C 0.00 0.00 0.00 0.05 -0.05 41 0 321 0
28MAY26 48.00 C 0.11 0.11 0.11 0.04 -0.03 42 1 366 0
28MAY26 49.00 C 0.00 0.00 0.00 0.02 -0.03 41 0 108 0
28MAY26 50.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 233 0
28MAY26 52.50 C 0.00 0.00 0.00 0.01 0.00 45 0 81 0
28MAY26 55.00 C 0.00 0.00 0.00 0.01 0.00 50 0 89 0
28MAY26 57.50 C 0.00 0.00 0.00 0.01 0.00 55 0 112 0
28MAY26 60.00 C 0.00 0.00 0.00 0.01 0.00 60 0 29 0
28MAY26 62.50 C 0.00 0.00 0.00 0.01 0.00 64 0 37 0
29JUN26 13.00 C 0.00 0.00 0.00 23.92 -1.07 0 0 16 0
29JUN26 13.50 C 0.00 0.00 0.00 23.42 -1.04 0 0 8 0
29JUN26 14.00 C 0.00 0.00 0.00 22.92 -1.01 0 0 0 0
29JUN26 14.50 C 0.00 0.00 0.00 22.43 -1.16 94 0 26 0
29JUN26 15.00 C 0.00 0.00 0.00 21.90 -0.97 0 0 0 0
29JUN26 15.50 C 0.00 0.00 0.00 21.43 -1.00 85 0 30 0
29JUN26 16.00 C 0.00 0.00 0.00 20.93 -1.02 79 0 0 0
29JUN26 16.50 C 0.00 0.00 0.00 20.43 -0.97 73 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 19.93 -0.94 0 0 5 0
29JUN26 17.50 C 0.00 0.00 0.00 19.43 -0.98 0 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 18.93 -0.99 0 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 18.43 -1.11 0 0 1 0
29JUN26 19.00 C 0.00 0.00 0.00 17.90 -1.07 0 0 7 0
29JUN26 19.50 C 0.00 0.00 0.00 17.43 -1.08 0 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 16.94 -0.94 64 0 14 0
29JUN26 21.00 C 0.00 0.00 0.00 15.94 -0.92 57 0 5 0
29JUN26 22.00 C 0.00 0.00 0.00 14.94 -0.97 49 0 553 0
29JUN26 23.00 C 0.00 0.00 0.00 13.90 -1.18 0 0 3 0
29JUN26 24.00 C 0.00 0.00 0.00 12.94 -1.00 0 0 121 0
29JUN26 25.00 C 0.00 0.00 0.00 11.95 -1.00 43 0 42 0
29JUN26 26.00 C 0.00 0.00 0.00 10.96 -0.93 43 0 38 0
29JUN26 27.00 C 0.00 0.00 0.00 9.95 -1.08 33 0 148 0
29JUN26 28.00 C 0.00 0.00 0.00 9.01 -0.99 42 0 68 0
29JUN26 29.00 C 0.00 0.00 0.00 8.10 -1.07 43 0 20 0
29JUN26 30.00 C 0.00 0.00 0.00 7.27 -0.92 46 0 536 0
29JUN26 31.00 C 0.00 0.00 0.00 6.32 -1.07 42 0 509 0
29JUN26 32.00 C 0.00 0.00 0.00 5.52 -1.01 42 0 145 0
29JUN26 33.00 C 0.00 0.00 0.00 4.78 -0.74 42 0 285 0
29JUN26 34.00 C 0.00 0.00 0.00 4.10 -0.88 42 0 559 0
29JUN26 35.00 C 0.00 0.00 0.00 3.54 -0.76 43 0 1,027 0
29JUN26 36.00 C 0.00 0.00 0.00 2.96 -0.68 42 0 516 0
29JUN26 37.00 C 2.69 2.69 2.38 2.52 -0.58 42 157 368 +70
29JUN26 38.00 C 0.00 0.00 0.00 2.11 -0.52 43 0 460 0
29JUN26 39.00 C 1.96 2.00 1.71 1.76 -0.45 43 15 922 -2
29JUN26 40.00 C 1.77 1.77 1.38 1.45 -0.40 43 124 1,021 +4
29JUN26 41.00 C 1.45 1.45 1.15 1.17 -0.36 42 75 370 +75
29JUN26 42.00 C 1.12 1.12 1.11 0.95 -0.31 42 16 1,543 +14
29JUN26 43.00 C 0.98 0.98 0.98 0.77 -0.26 42 2 390 +2
29JUN26 44.00 C 0.74 0.74 0.71 0.61 -0.23 42 25 640 0
29JUN26 45.00 C 0.66 0.66 0.66 0.48 -0.19 42 1 891 0
29JUN26 46.00 C 0.00 0.00 0.00 0.38 -0.16 42 0 263 0
29JUN26 47.00 C 0.00 0.00 0.00 0.29 -0.14 42 0 107 0
29JUN26 48.00 C 0.00 0.00 0.00 0.23 -0.11 42 0 83 0
29JUN26 49.00 C 0.00 0.00 0.00 0.18 -0.09 42 0 223 0
29JUN26 50.00 C 0.00 0.00 0.00 0.14 -0.07 42 0 373 0
29JUN26 52.50 C 0.00 0.00 0.00 0.07 -0.05 42 0 120 0
29JUN26 55.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 101 0
29JUN26 57.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 177 0
29JUN26 60.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 370 0
29JUN26 62.50 C 0.00 0.00 0.00 0.01 0.00 46 0 172 0
30JUL26 25.00 C 0.00 0.00 0.00 11.97 -1.13 43 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.97 -0.92 39 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.02 -1.01 40 0 1 0
30JUL26 28.00 C 0.00 0.00 0.00 9.15 -0.85 43 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 8.33 -0.92 44 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.49 -0.70 44 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.51 -1.12 39 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.94 -0.69 43 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 5.28 -0.62 43 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 4.74 -0.51 44 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 4.15 -0.66 44 0 46 0
30JUL26 36.00 C 3.63 3.63 3.63 3.59 -0.66 43 15 181 0
30JUL26 37.00 C 3.06 3.07 3.03 3.17 -0.57 43 144 693 +143
30JUL26 38.00 C 0.00 0.00 0.00 2.76 -0.52 43 0 745 0
30JUL26 39.00 C 2.73 2.73 2.73 2.41 -0.46 44 15 54 +15
30JUL26 40.00 C 0.00 0.00 0.00 2.06 -0.41 44 0 10 0
30JUL26 41.00 C 0.00 0.00 0.00 1.77 -0.39 43 0 332 0
30JUL26 42.00 C 0.00 0.00 0.00 1.50 -0.37 43 0 85 0
30JUL26 43.00 C 1.32 1.36 1.32 1.28 -0.31 43 48 106 +38
30JUL26 44.00 C 1.18 1.18 1.15 1.08 -0.29 43 78 172 +64
30JUL26 45.00 C 0.00 0.00 0.00 0.92 -0.24 43 0 50 0
30JUL26 46.00 C 0.00 0.00 0.00 0.77 -0.23 43 0 132 0
30JUL26 47.00 C 0.00 0.00 0.00 0.65 -0.18 43 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 18.93 -0.99 0 0 8 0
29SEP26 18.50 C 0.00 0.00 0.00 18.43 -1.11 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 17.93 -1.10 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 17.44 -1.07 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 16.94 -0.98 46 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 15.95 -1.00 45 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 14.96 -1.05 44 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 13.93 -1.15 0 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.02 -1.08 42 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 12.15 -1.01 44 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.26 -0.73 44 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.43 -1.00 44 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.65 -0.71 44 0 35 0
29SEP26 29.00 C 0.00 0.00 0.00 8.86 -0.98 44 0 59 0
29SEP26 30.00 C 0.00 0.00 0.00 8.13 -0.64 44 0 751 0
29SEP26 31.00 C 0.00 0.00 0.00 7.50 -0.86 44 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.84 -0.52 44 0 72 0
29SEP26 33.00 C 0.00 0.00 0.00 6.30 -0.73 45 0 311 0
29SEP26 34.00 C 0.00 0.00 0.00 5.67 -0.43 44 0 396 0
29SEP26 35.00 C 0.00 0.00 0.00 5.14 -0.61 44 0 924 0
29SEP26 36.00 C 4.81 4.81 4.50 4.65 -0.57 44 143 258 +94
29SEP26 37.00 C 4.62 4.62 4.00 4.21 -0.54 44 17 277 +15
29SEP26 38.00 C 4.03 4.03 4.03 3.80 -0.50 44 22 237 +22
29SEP26 39.00 C 3.66 3.66 3.33 3.38 -0.49 44 137 322 +122
29SEP26 40.00 C 0.00 0.00 0.00 3.17 -0.27 45 0 413 0
29SEP26 41.00 C 3.06 3.06 3.06 2.82 -0.28 45 15 584 0
29SEP26 42.00 C 2.43 2.43 2.43 2.55 -0.25 45 6 56 -6
29SEP26 43.00 C 2.18 2.24 2.18 2.27 -0.25 45 100 209 +100
29SEP26 44.00 C 2.02 2.02 2.02 2.02 -0.26 45 115 382 +115
29SEP26 45.00 C 2.03 2.03 2.03 1.81 -0.25 45 115 292 +115
29SEP26 46.00 C 0.00 0.00 0.00 1.60 -0.26 45 0 140 0
29SEP26 47.00 C 0.00 0.00 0.00 1.43 -0.22 45 0 120 0
29SEP26 48.00 C 0.00 0.00 0.00 1.27 -0.20 45 0 45 0
29SEP26 49.00 C 0.00 0.00 0.00 1.12 -0.19 45 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 1.00 -0.16 45 0 97 0
29SEP26 52.50 C 0.00 0.00 0.00 0.73 -0.13 45 0 36 0
29SEP26 55.00 C 0.00 0.00 0.00 0.53 -0.11 44 0 122 0
29SEP26 57.50 C 0.00 0.00 0.00 0.39 -0.08 44 0 39 0
29SEP26 60.00 C 0.00 0.00 0.00 0.29 -0.05 45 0 67 0
29SEP26 62.50 C 0.00 0.00 0.00 0.20 -0.05 44 0 57 0
30DEC26 22.00 C 0.00 0.00 0.00 15.10 -1.02 41 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 14.26 -0.99 42 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.42 -0.90 43 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.62 -1.07 43 0 2 0
30DEC26 26.00 C 0.00 0.00 0.00 11.84 -1.05 43 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 11.08 -0.84 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.33 -0.91 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.63 -0.74 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.98 -0.85 43 0 44 0
30DEC26 31.00 C 0.00 0.00 0.00 8.38 -0.75 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.76 -0.80 43 0 16 0
30DEC26 33.00 C 0.00 0.00 0.00 7.17 -0.74 43 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 6.68 -0.77 43 0 47 0
30DEC26 35.00 C 0.00 0.00 0.00 6.18 -0.71 43 0 92 0
30DEC26 36.00 C 5.75 5.75 5.60 5.74 -0.74 43 17 206 +17
30DEC26 37.00 C 5.30 5.33 5.30 5.32 -0.59 44 21 123 +9
30DEC26 38.00 C 5.37 5.37 4.90 4.92 -0.56 44 37 270 +31
30DEC26 39.00 C 4.66 4.66 4.60 4.56 -0.52 44 16 92 +15
30DEC26 40.00 C 5.00 5.00 5.00 4.22 -0.49 44 3 61 0
30DEC26 41.00 C 3.92 3.92 3.92 3.91 -0.44 44 15 107 +15
30DEC26 42.00 C 0.00 0.00 0.00 3.62 -0.41 44 0 825 0
30DEC26 43.00 C 3.70 3.70 3.70 3.35 -0.39 44 15 851 +15
30DEC26 44.00 C 0.00 0.00 0.00 3.10 -0.36 44 0 391 0
30DEC26 45.00 C 3.00 3.00 3.00 2.81 -0.40 44 1 812 0
30DEC26 46.00 C 0.00 0.00 0.00 2.58 -0.39 44 0 144 0
30DEC26 47.00 C 0.00 0.00 0.00 2.39 -0.26 44 0 25 0
30DEC26 48.00 C 0.00 0.00 0.00 2.19 -0.26 44 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 1.99 -0.27 44 0 512 0
30DEC26 50.00 C 0.00 0.00 0.00 1.85 -0.27 44 0 99 0
30DEC26 52.50 C 0.00 0.00 0.00 1.48 -0.20 44 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 1.20 -0.15 44 0 54 0
30DEC26 57.50 C 0.00 0.00 0.00 0.96 -0.13 44 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.77 -0.11 44 0 53 0
30DEC26 62.50 C 0.00 0.00 0.00 0.62 -0.08 44 0 203 0
30MAR27 24.00 C 0.00 0.00 0.00 14.24 -0.72 48 0 22 0
30MAR27 25.00 C 0.00 0.00 0.00 13.47 -0.57 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.73 -0.73 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.75 -0.90 43 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.07 -0.73 44 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.41 -0.83 43 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.78 -0.70 43 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.20 -0.66 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.73 -0.75 44 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 8.11 -0.74 43 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.69 -0.59 44 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 7.21 -0.48 44 0 4 0
30MAR27 36.00 C 0.00 0.00 0.00 6.77 -0.49 44 0 1 0
30MAR27 37.00 C 0.00 0.00 0.00 6.30 -0.63 44 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.91 -0.55 44 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.55 -0.52 44 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 5.20 -0.50 44 0 15 0
30MAR27 41.00 C 0.00 0.00 0.00 4.89 -0.47 44 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 4.59 -0.45 44 0 12 0
30MAR27 43.00 C 0.00 0.00 0.00 4.31 -0.43 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 4.05 -0.38 45 0 23 0
30MAR27 45.00 C 0.00 0.00 0.00 3.67 -0.49 44 0 20 0
30MAR27 46.00 C 0.00 0.00 0.00 3.58 -0.35 45 0 17 0
30MAR27 47.00 C 0.00 0.00 0.00 3.32 -0.35 45 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 3.04 -0.38 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 2.90 -0.30 44 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 2.73 -0.28 45 0 24 0
30MAR27 52.50 C 0.00 0.00 0.00 2.29 -0.23 45 0 17 0
30MAR27 55.00 C 0.00 0.00 0.00 1.87 -0.21 44 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 1.58 -0.16 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 1.33 -0.15 44 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 1.12 -0.11 44 0 56 0
TOTAL CALL 3,168 55,080 +1,507
29APR26 24.00 P 0.00 0.00 0.00 0.01 0.00 134 0 2 0
29APR26 25.00 P 0.00 0.00 0.00 0.01 0.00 122 0 197 0
29APR26 26.00 P 0.00 0.00 0.00 0.01 0.00 111 0 147 0
29APR26 27.00 P 0.00 0.00 0.00 0.01 0.00 100 0 655 0
29APR26 28.00 P 0.00 0.00 0.00 0.01 0.00 90 0 950 0
29APR26 29.00 P 0.00 0.00 0.00 0.01 0.00 79 0 937 0
29APR26 30.00 P 0.00 0.00 0.00 0.01 0.00 69 0 1,966 0
29APR26 31.00 P 0.00 0.00 0.00 0.01 0.00 59 0 865 0
29APR26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 812 0
29APR26 33.00 P 0.04 0.04 0.04 0.02 +0.01 45 1 1,524 -1
29APR26 34.00 P 0.08 0.12 0.08 0.06 +0.02 43 4 1,724 -1
29APR26 35.00 P 0.19 0.25 0.18 0.17 +0.06 42 25 732 -6
29APR26 36.00 P 0.40 0.50 0.33 0.42 +0.18 42 78 1,547 +5
29APR26 37.00 P 0.66 1.05 0.65 0.83 +0.31 41 17 1,729 +4
29APR26 38.00 P 1.12 1.62 1.12 1.46 +0.50 41 69 1,149 -67
29APR26 39.00 P 0.00 0.00 0.00 2.31 +0.69 46 0 839 0
29APR26 40.00 P 3.18 3.18 3.18 3.15 +0.85 41 4 879 0
29APR26 41.00 P 0.00 0.00 0.00 4.24 +1.02 63 3 745 -3
29APR26 42.00 P 5.30 5.30 5.30 5.22 +1.06 72 1 598 0
29APR26 43.00 P 0.00 0.00 0.00 6.28 +0.96 89 0 525 -90
29APR26 44.00 P 0.00 0.00 0.00 7.31 +1.09 102 0 707 -191
29APR26 45.00 P 7.68 8.26 7.60 8.10 +0.73 0 88 180 0
29APR26 46.00 P 8.56 9.26 8.56 9.37 +1.10 128 58 180 +13
29APR26 47.00 P 9.56 10.26 9.56 10.37 +0.94 137 62 201 +62
29APR26 48.00 P 10.66 10.96 10.60 11.22 +1.06 123 36 65 +36
29APR26 49.00 P 0.00 0.00 0.00 12.10 +0.91 0 0 0 0
29APR26 50.00 P 0.00 0.00 0.00 13.33 +1.17 156 0 0 0
29APR26 52.50 P 0.00 0.00 0.00 15.63 +0.97 128 0 0 0
29APR26 55.00 P 0.00 0.00 0.00 18.22 +1.06 171 0 0 0
29APR26 57.50 P 0.00 0.00 0.00 20.63 +0.97 155 0 0 0
29APR26 60.00 P 0.00 0.00 0.00 23.30 +1.14 217 0 0 0
29APR26 62.50 P 0.00 0.00 0.00 25.60 +0.93 0 0 0 0
28MAY26 24.00 P 0.00 0.00 0.00 0.01 0.00 54 0 36 0
28MAY26 25.00 P 0.00 0.00 0.00 0.01 0.00 49 0 1,138 0
28MAY26 26.00 P 0.00 0.00 0.00 0.01 0.00 45 0 480 0
28MAY26 27.00 P 0.00 0.00 0.00 0.02 +0.01 44 0 1,028 0
28MAY26 28.00 P 0.00 0.00 0.00 0.03 +0.01 41 0 1,495 0
28MAY26 29.00 P 0.12 0.12 0.12 0.06 +0.02 41 17 564 +17
28MAY26 30.00 P 0.00 0.00 0.00 0.11 +0.03 41 0 339 0
28MAY26 31.00 P 0.24 0.25 0.24 0.20 +0.05 41 4 272 0
28MAY26 32.00 P 0.35 0.41 0.35 0.34 +0.09 41 23 481 +3
28MAY26 33.00 P 0.47 0.61 0.47 0.54 +0.13 41 36 664 +13
28MAY26 34.00 P 0.51 0.86 0.51 0.80 +0.17 41 98 475 +86
28MAY26 35.00 P 0.78 1.24 0.78 1.11 +0.24 40 153 634 +73
28MAY26 36.00 P 1.00 1.55 1.00 1.54 +0.32 40 84 748 +42
28MAY26 37.00 P 1.84 2.10 1.71 2.05 +0.39 39 198 567 +92
28MAY26 38.00 P 2.40 2.77 2.25 2.65 +0.48 39 159 536 +108
28MAY26 39.00 P 3.04 3.22 2.87 3.29 +0.52 38 138 321 +49
28MAY26 40.00 P 0.00 0.00 0.00 4.13 +0.71 40 3 550 +3
28MAY26 41.00 P 0.00 0.00 0.00 5.00 +0.80 42 0 218 0
28MAY26 42.00 P 0.00 0.00 0.00 5.75 +0.79 39 0 257 0
28MAY26 43.00 P 0.00 0.00 0.00 6.64 +0.84 38 0 171 0
28MAY26 44.00 P 0.00 0.00 0.00 7.48 +0.80 30 0 468 0
28MAY26 45.00 P 0.00 0.00 0.00 8.39 +0.80 0 0 93 0
28MAY26 46.00 P 0.00 0.00 0.00 9.43 +1.06 0 0 114 0
28MAY26 47.00 P 0.00 0.00 0.00 10.37 +0.94 0 0 63 0
28MAY26 48.00 P 0.00 0.00 0.00 11.39 +1.02 0 0 34 -15
28MAY26 49.00 P 0.00 0.00 0.00 12.28 +0.73 0 0 21 0
28MAY26 50.00 P 0.00 0.00 0.00 13.33 +1.10 0 0 30 0
28MAY26 52.50 P 0.00 0.00 0.00 15.74 +1.06 0 0 0 0
28MAY26 55.00 P 0.00 0.00 0.00 18.22 +1.02 0 0 0 0
28MAY26 57.50 P 0.00 0.00 0.00 20.71 +0.89 0 0 6 0
28MAY26 60.00 P 0.00 0.00 0.00 23.30 +1.07 0 0 15 0
28MAY26 62.50 P 0.00 0.00 0.00 25.69 +0.93 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 0.01 0.00 91 0 4 0
29JUN26 13.50 P 0.00 0.00 0.00 0.01 0.00 88 0 25 0
29JUN26 14.00 P 0.00 0.00 0.00 0.01 0.00 85 0 6 0
29JUN26 14.50 P 0.00 0.00 0.00 0.01 0.00 82 0 90 0
29JUN26 15.00 P 0.00 0.00 0.00 0.01 0.00 79 0 48 0
29JUN26 15.50 P 0.00 0.00 0.00 0.01 0.00 76 0 31 0
29JUN26 16.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29JUN26 16.50 P 0.00 0.00 0.00 0.01 0.00 71 0 71 0
29JUN26 17.00 P 0.00 0.00 0.00 0.01 0.00 68 0 85 0
29JUN26 17.50 P 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29JUN26 18.00 P 0.00 0.00 0.00 0.01 0.00 64 0 28 0
29JUN26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 202 0
29JUN26 19.00 P 0.00 0.00 0.00 0.01 0.00 59 0 233 0
29JUN26 19.50 P 0.00 0.00 0.00 0.01 0.00 57 0 303 0
29JUN26 20.00 P 0.00 0.00 0.00 0.01 0.00 55 0 2,241 0
29JUN26 21.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,632 0
29JUN26 22.00 P 0.00 0.00 0.00 0.01 0.00 46 0 1,632 0
29JUN26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,657 0
29JUN26 24.00 P 0.00 0.00 0.00 0.02 0.00 43 0 1,096 0
29JUN26 25.00 P 0.00 0.00 0.00 0.04 +0.01 43 0 2,001 0
29JUN26 26.00 P 0.00 0.00 0.00 0.07 +0.02 43 0 288 0
29JUN26 27.00 P 0.00 0.00 0.00 0.11 +0.02 42 0 426 0
29JUN26 28.00 P 0.23 0.23 0.23 0.18 +0.04 42 1 428 0
29JUN26 29.00 P 0.30 0.30 0.30 0.28 +0.06 42 3 734 0
29JUN26 30.00 P 0.00 0.00 0.00 0.42 +0.08 42 0 2,438 0
29JUN26 31.00 P 0.59 0.65 0.59 0.61 +0.12 42 6 832 0
29JUN26 32.00 P 0.77 0.83 0.77 0.85 +0.16 42 17 732 +1
29JUN26 33.00 P 1.01 1.10 1.01 1.12 +0.19 42 51 736 +50
29JUN26 34.00 P 1.25 1.53 1.25 1.45 +0.26 42 196 1,517 +163
29JUN26 35.00 P 1.73 1.98 1.70 1.81 +0.26 41 227 2,543 +136
29JUN26 36.00 P 2.39 2.40 2.36 2.27 +0.32 41 144 1,928 +68
29JUN26 37.00 P 2.57 2.57 2.57 2.82 +0.42 41 100 4,275 +100
29JUN26 38.00 P 3.55 3.55 3.55 3.40 +0.46 41 15 2,805 -15
29JUN26 39.00 P 0.00 0.00 0.00 4.05 +0.52 41 0 808 0
29JUN26 40.00 P 0.00 0.00 0.00 4.83 +0.67 43 0 437 0
29JUN26 41.00 P 0.00 0.00 0.00 5.52 +0.57 42 0 147 0
29JUN26 42.00 P 0.00 0.00 0.00 6.30 +0.75 42 0 839 0
29JUN26 43.00 P 0.00 0.00 0.00 7.23 +0.78 44 0 136 0
29JUN26 44.00 P 0.00 0.00 0.00 8.10 +0.88 45 0 113 0
29JUN26 45.00 P 9.05 9.05 9.05 8.98 +0.93 45 1 1,018 +1
29JUN26 46.00 P 0.00 0.00 0.00 9.84 +0.94 44 0 180 0
29JUN26 47.00 P 0.00 0.00 0.00 10.74 +0.95 44 0 22 0
29JUN26 48.00 P 0.00 0.00 0.00 11.67 +0.94 44 0 29 0
29JUN26 49.00 P 0.00 0.00 0.00 12.63 +0.76 45 0 7 0
29JUN26 50.00 P 0.00 0.00 0.00 13.58 +1.08 44 0 1 0
29JUN26 52.50 P 0.00 0.00 0.00 16.03 +1.23 47 0 0 0
29JUN26 55.00 P 0.00 0.00 0.00 18.47 +1.02 45 0 8 0
29JUN26 57.50 P 0.00 0.00 0.00 20.95 +1.10 47 0 0 0
29JUN26 60.00 P 0.00 0.00 0.00 23.42 +1.15 0 0 0 0
29JUN26 62.50 P 0.00 0.00 0.00 25.91 +1.15 0 0 0 0
30JUL26 25.00 P 0.16 0.17 0.16 0.12 +0.02 43 4 66 +3
30JUL26 26.00 P 0.23 0.24 0.23 0.19 +0.04 43 3 111 +3
30JUL26 27.00 P 0.00 0.00 0.00 0.28 +0.05 43 0 112 0
30JUL26 28.00 P 0.00 0.00 0.00 0.40 +0.06 43 0 30 0
30JUL26 29.00 P 0.60 0.60 0.60 0.56 +0.09 43 1 171 0
30JUL26 30.00 P 0.72 0.72 0.72 0.76 +0.12 43 10 162 -10
30JUL26 31.00 P 1.08 1.08 1.03 1.01 +0.16 43 7 119 +7
30JUL26 32.00 P 1.17 1.30 1.17 1.28 +0.18 43 55 342 +55
30JUL26 33.00 P 1.51 1.53 1.51 1.59 +0.25 43 21 59 +21
30JUL26 34.00 P 1.84 2.03 1.84 1.92 +0.25 42 284 189 +133
30JUL26 35.00 P 2.29 2.48 2.29 2.36 +0.31 42 161 1,187 +156
30JUL26 36.00 P 2.94 2.97 2.92 2.82 +0.34 42 144 318 +112
30JUL26 37.00 P 0.00 0.00 0.00 3.39 +0.38 42 0 657 0
30JUL26 38.00 P 4.06 4.06 4.06 3.97 +0.44 42 15 70 +15
30JUL26 39.00 P 4.43 4.75 4.43 4.64 +0.54 43 30 30 +30
30JUL26 40.00 P 0.00 0.00 0.00 5.29 +0.58 42 0 57 0
30JUL26 41.00 P 0.00 0.00 0.00 6.01 +0.63 42 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 6.81 +0.71 43 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 7.71 +0.85 45 0 15 0
30JUL26 44.00 P 0.00 0.00 0.00 8.37 +0.71 43 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 9.30 +1.04 44 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 10.15 +1.07 45 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 11.05 +1.06 45 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 27 0
29SEP26 18.50 P 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 +0.01 45 0 43 0
29SEP26 19.50 P 0.10 0.10 0.10 0.05 +0.01 45 1 9 0
29SEP26 20.00 P 0.00 0.00 0.00 0.06 +0.01 45 0 18 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 +0.02 44 0 51 0
29SEP26 22.00 P 0.21 0.21 0.21 0.14 +0.03 45 10 94 0
29SEP26 23.00 P 0.00 0.00 0.00 0.20 +0.04 44 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 0.29 +0.06 45 0 267 0
29SEP26 25.00 P 0.00 0.00 0.00 0.40 +0.08 44 0 312 0
29SEP26 26.00 P 0.00 0.00 0.00 0.54 +0.10 45 0 124 0
29SEP26 27.00 P 0.00 0.00 0.00 0.71 +0.12 45 0 111 0
29SEP26 28.00 P 0.90 0.96 0.90 0.92 +0.16 45 203 445 +100
29SEP26 29.00 P 0.00 0.00 0.00 1.15 +0.17 45 0 226 0
29SEP26 30.00 P 1.27 1.43 1.27 1.44 +0.22 45 2 1,559 +1
29SEP26 31.00 P 1.59 1.59 1.59 1.75 +0.27 45 1 2,466 +1
29SEP26 32.00 P 1.93 1.93 1.93 2.06 +0.27 44 10 2,922 -10
29SEP26 33.00 P 2.34 2.49 2.32 2.49 +0.35 45 95 475 +40
29SEP26 34.00 P 0.00 0.00 0.00 2.89 +0.39 44 0 2,161 0
29SEP26 35.00 P 3.37 3.37 3.37 3.33 +0.44 44 61 1,136 -61
29SEP26 36.00 P 3.55 3.68 3.55 3.85 +0.46 44 104 2,117 +20
29SEP26 37.00 P 4.01 4.51 3.99 4.40 +0.53 44 400 2,415 +191
29SEP26 38.00 P 0.00 0.00 0.00 4.99 +0.52 44 0 171 0
29SEP26 39.00 P 0.00 0.00 0.00 5.61 +0.55 44 0 179 0
29SEP26 40.00 P 6.36 6.44 6.36 6.27 +0.62 44 45 180 -7
29SEP26 41.00 P 0.00 0.00 0.00 6.96 +0.66 45 0 237 0
29SEP26 42.00 P 0.00 0.00 0.00 7.68 +0.70 45 0 34 0
29SEP26 43.00 P 0.00 0.00 0.00 8.43 +0.73 45 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 9.20 +0.77 45 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 10.08 +0.88 46 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 10.89 +0.93 46 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 11.72 +0.82 46 0 6 0
29SEP26 48.00 P 0.00 0.00 0.00 12.60 +1.00 47 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 13.42 +0.80 46 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 14.29 +1.08 46 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 16.53 +0.79 47 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 18.85 +1.11 47 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.21 +1.09 47 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 23.62 +1.15 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.04 +1.04 47 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.38 +0.06 44 0 304 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 +0.08 45 0 63 0
30DEC26 24.00 P 0.00 0.00 0.00 0.66 +0.10 44 0 68 0
30DEC26 25.00 P 0.00 0.00 0.00 0.84 +0.11 45 0 113 0
30DEC26 26.00 P 0.00 0.00 0.00 1.02 +0.11 44 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 1.28 +0.18 45 0 6 0
30DEC26 28.00 P 0.00 0.00 0.00 1.57 +0.20 45 0 86 0
30DEC26 29.00 P 0.00 0.00 0.00 1.87 +0.24 45 0 91 0
30DEC26 30.00 P 1.96 2.04 1.96 2.22 +0.26 45 2 565 +2
30DEC26 31.00 P 2.51 2.54 2.51 2.58 +0.30 45 18 683 +18
30DEC26 32.00 P 2.70 2.93 2.70 2.97 +0.34 45 18 1,136 -6
30DEC26 33.00 P 3.36 3.36 3.36 3.40 +0.37 45 17 252 +3
30DEC26 34.00 P 3.83 3.83 3.83 3.86 +0.41 45 17 89 +17
30DEC26 35.00 P 0.00 0.00 0.00 4.35 +0.44 45 0 907 0
30DEC26 36.00 P 0.00 0.00 0.00 4.89 +0.48 45 0 67 0
30DEC26 37.00 P 0.00 0.00 0.00 5.45 +0.51 45 0 1,021 0
30DEC26 38.00 P 0.00 0.00 0.00 6.05 +0.55 45 0 2,213 0
30DEC26 39.00 P 0.00 0.00 0.00 6.68 +0.59 45 0 101 0
30DEC26 40.00 P 7.26 7.26 7.26 7.33 +0.62 45 15 112 +15
30DEC26 41.00 P 0.00 0.00 0.00 8.02 +0.68 45 0 25 0
30DEC26 42.00 P 0.00 0.00 0.00 8.70 +0.72 45 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 9.43 +0.74 45 0 818 0
30DEC26 44.00 P 0.00 0.00 0.00 10.18 +0.78 46 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 10.94 +0.83 46 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 11.71 +0.84 46 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 12.55 +0.91 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 13.37 +0.94 46 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 14.19 +0.96 47 0 500 0
30DEC26 50.00 P 0.00 0.00 0.00 15.03 +0.98 47 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 17.16 +0.99 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 19.37 +0.98 47 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 21.64 +0.91 47 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.95 +0.94 47 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.29 +0.95 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 1.02 +0.12 44 0 265 0
30MAR27 25.00 P 0.00 0.00 0.00 1.26 +0.15 45 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 1.50 +0.15 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.80 +0.19 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 2.10 +0.21 45 0 166 0
30MAR27 29.00 P 0.00 0.00 0.00 2.40 +0.20 44 0 12 0
30MAR27 30.00 P 0.00 0.00 0.00 2.76 +0.27 44 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 3.15 +0.32 44 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 3.61 +0.39 44 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 4.06 +0.33 44 0 127 0
30MAR27 34.00 P 0.00 0.00 0.00 4.54 +0.36 44 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 5.05 +0.40 44 0 62 0
30MAR27 36.00 P 0.00 0.00 0.00 5.59 +0.44 44 0 64 0
30MAR27 37.00 P 0.00 0.00 0.00 6.16 +0.47 44 0 39 0
30MAR27 38.00 P 0.00 0.00 0.00 6.76 +0.51 44 0 31 0
30MAR27 39.00 P 0.00 0.00 0.00 7.39 +0.55 44 0 15 0
30MAR27 40.00 P 0.00 0.00 0.00 8.04 +0.58 45 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 8.68 +0.58 44 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 9.42 +0.66 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 10.10 +0.74 45 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 10.87 +0.81 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 11.53 +0.73 45 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 12.30 +0.78 45 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 13.16 +0.89 45 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.96 +0.93 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 14.77 +0.96 46 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 15.58 +0.95 46 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 17.68 +1.01 46 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 19.84 +0.85 46 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 22.04 +1.01 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 24.29 +0.90 46 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.59 +0.94 46 0 0 0
TOTAL PUT 3,874 100,954 +1,585
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$ 7.39
29APR26 5.25 C 0.00 0.00 0.00 2.15 -0.20 130 0 0 0
29APR26 5.50 C 0.00 0.00 0.00 1.90 -0.18 115 0 0 0
29APR26 5.75 C 0.00 0.00 0.00 1.65 -0.18 99 0 0 0
29APR26 6.00 C 0.00 0.00 0.00 1.40 -0.18 84 0 0 0
29APR26 6.25 C 0.00 0.00 0.00 1.14 -0.20 0 0 0 0
29APR26 6.50 C 0.00 0.00 0.00 0.89 -0.16 0 0 0 0
29APR26 6.75 C 0.00 0.00 0.00 0.65 -0.16 42 0 0 0
29APR26 7.00 C 0.00 0.00 0.00 0.43 -0.15 44 0 0 0
29APR26 7.25 C 0.00 0.00 0.00 0.26 -0.12 47 0 0 0
29APR26 7.50 C 0.00 0.00 0.00 0.13 -0.09 46 0 60 0
29APR26 7.75 C 0.00 0.00 0.00 0.06 -0.06 48 0 47 0
29APR26 8.00 C 0.00 0.00 0.00 0.02 -0.04 46 0 290 0
29APR26 8.25 C 0.00 0.00 0.00 0.01 -0.02 51 0 225 0
29APR26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 165 0
29APR26 8.75 C 0.00 0.00 0.00 0.01 0.00 72 0 79 0
29APR26 9.00 C 0.00 0.00 0.00 0.01 0.00 81 0 176 0
29APR26 9.25 C 0.00 0.00 0.00 0.01 0.00 90 0 109 0
29APR26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 87 0
29APR26 9.75 C 0.00 0.00 0.00 0.01 0.00 108 0 29 0
29APR26 10.00 C 0.00 0.00 0.00 0.01 0.00 116 0 41 0
29APR26 10.50 C 0.00 0.00 0.00 0.01 0.00 131 0 167 0
29APR26 11.00 C 0.00 0.00 0.00 0.01 0.00 145 0 92 0
29APR26 11.50 C 0.00 0.00 0.00 0.01 0.00 158 0 47 0
29APR26 12.00 C 0.00 0.00 0.00 0.01 0.00 171 0 96 0
29APR26 12.50 C 0.00 0.00 0.00 0.01 0.00 183 0 128 0
29APR26 13.00 C 0.00 0.00 0.00 0.01 0.00 194 0 164 0
29APR26 13.50 C 0.00 0.00 0.00 0.01 0.00 205 0 59 0
29APR26 14.00 C 0.00 0.00 0.00 0.01 0.00 215 0 112 0
29APR26 14.50 C 0.00 0.00 0.00 0.01 0.00 225 0 55 0
29APR26 15.00 C 0.00 0.00 0.00 0.01 0.00 235 0 221 0
29APR26 15.50 C 0.00 0.00 0.00 0.01 0.00 244 0 30 0
29APR26 16.00 C 0.00 0.00 0.00 0.01 0.00 252 0 12 0
29APR26 16.50 C 0.00 0.00 0.00 0.01 0.00 261 0 0 0
29APR26 17.00 C 0.00 0.00 0.00 0.01 0.00 269 0 0 0
29APR26 17.50 C 0.00 0.00 0.00 0.01 0.00 276 0 0 0
28MAY26 5.25 C 0.00 0.00 0.00 2.20 -0.17 76 0 0 0
28MAY26 5.50 C 0.00 0.00 0.00 1.95 -0.18 68 0 0 0
28MAY26 5.75 C 0.00 0.00 0.00 1.72 -0.16 65 0 0 0
28MAY26 6.00 C 0.00 0.00 0.00 1.47 -0.17 56 0 0 0
28MAY26 6.25 C 0.00 0.00 0.00 1.24 -0.16 52 0 0 0
28MAY26 6.50 C 0.00 0.00 0.00 1.00 -0.18 45 0 0 0
28MAY26 6.75 C 0.00 0.00 0.00 0.81 -0.14 45 0 0 0
28MAY26 7.00 C 0.00 0.00 0.00 0.64 -0.13 45 0 0 0
28MAY26 7.25 C 0.00 0.00 0.00 0.51 -0.10 47 0 0 0
28MAY26 7.50 C 0.00 0.00 0.00 0.38 -0.10 46 0 600 0
28MAY26 7.75 C 0.00 0.00 0.00 0.28 -0.08 46 0 0 0
28MAY26 8.00 C 0.20 0.21 0.20 0.20 -0.06 45 68 78 +56
28MAY26 8.25 C 0.13 0.15 0.12 0.14 -0.05 45 53 111 +53
28MAY26 8.50 C 0.00 0.00 0.00 0.10 -0.04 46 0 302 0
28MAY26 8.75 C 0.07 0.07 0.07 0.07 -0.03 46 75 138 0
28MAY26 9.00 C 0.05 0.05 0.05 0.05 -0.02 47 100 166 +84
28MAY26 9.25 C 0.04 0.04 0.04 0.03 -0.02 46 100 245 +100
28MAY26 9.50 C 0.00 0.00 0.00 0.02 -0.02 46 0 40 0
28MAY26 9.75 C 0.00 0.00 0.00 0.01 -0.01 44 0 37 0
28MAY26 10.00 C 0.00 0.00 0.00 0.01 0.00 47 0 98 0
28MAY26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 105 0
28MAY26 11.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28MAY26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 141 0
28MAY26 12.00 C 0.00 0.00 0.00 0.01 0.00 70 0 124 0
28MAY26 12.50 C 0.00 0.00 0.00 0.01 0.00 75 0 96 0
28MAY26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 58 0
28MAY26 13.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28MAY26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 26 0
28MAY26 14.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
28MAY26 15.00 C 0.00 0.00 0.00 0.01 0.00 97 0 12 0
28MAY26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 16 0
28MAY26 16.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28MAY26 16.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
28MAY26 17.00 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
29JUN26 5.25 C 0.00 0.00 0.00 2.24 -0.16 62 0 0 0
29JUN26 5.50 C 0.00 0.00 0.00 2.01 -0.16 59 0 0 0
29JUN26 5.75 C 0.00 0.00 0.00 1.77 -0.16 54 0 0 0
29JUN26 6.00 C 0.00 0.00 0.00 1.55 -0.15 52 0 0 0
29JUN26 6.25 C 0.00 0.00 0.00 1.34 -0.15 49 0 0 0
29JUN26 6.50 C 0.00 0.00 0.00 1.12 -0.17 45 0 0 0
29JUN26 6.75 C 0.00 0.00 0.00 0.95 -0.12 45 0 0 0
29JUN26 7.00 C 0.00 0.00 0.00 0.82 -0.09 47 0 0 0
29JUN26 7.25 C 0.00 0.00 0.00 0.66 -0.12 45 0 0 0
29JUN26 7.50 C 0.00 0.00 0.00 0.55 -0.10 46 0 15 0
29JUN26 7.75 C 0.00 0.00 0.00 0.44 -0.09 45 0 30 0
29JUN26 8.00 C 0.00 0.00 0.00 0.35 -0.08 45 0 60 0
29JUN26 8.25 C 0.00 0.00 0.00 0.28 -0.06 45 0 207 0
29JUN26 8.50 C 0.22 0.22 0.22 0.22 -0.05 45 15 100 0
29JUN26 8.75 C 0.00 0.00 0.00 0.17 -0.05 45 0 171 0
29JUN26 9.00 C 0.00 0.00 0.00 0.13 -0.04 44 0 93 0
29JUN26 9.25 C 0.00 0.00 0.00 0.11 -0.02 46 0 125 0
29JUN26 9.50 C 0.00 0.00 0.00 0.08 -0.03 45 0 85 0
29JUN26 9.75 C 0.00 0.00 0.00 0.07 -0.01 47 0 202 0
29JUN26 10.00 C 0.00 0.00 0.00 0.05 -0.02 46 0 402 0
29JUN26 10.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 345 0
29JUN26 11.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 210 0
29JUN26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 117 0
29JUN26 12.00 C 0.00 0.00 0.00 0.01 0.00 50 0 169 0
29JUN26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 54 0
29JUN26 13.00 C 0.00 0.00 0.00 0.01 0.00 57 0 56 0
29JUN26 13.50 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29JUN26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 9 0
29JUN26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 4 0
29JUN26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 11 0
29JUN26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29JUN26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 35 0
29JUN26 16.50 C 0.00 0.00 0.00 0.01 0.00 77 0 30 0
29JUN26 17.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
29JUN26 17.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
29JUN26 18.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29JUN26 18.50 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29JUN26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29JUN26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29JUN26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 0 10 0
29JUN26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29JUN26 22.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29JUN26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29JUN26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30JUL26 5.25 C 0.00 0.00 0.00 2.28 -0.16 57 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.05 -0.16 53 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.83 -0.16 51 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.63 -0.15 50 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.43 -0.15 48 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.25 -0.14 48 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.05 -0.17 44 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.94 -0.09 47 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.79 -0.12 46 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.67 -0.11 45 0 15 0
30JUL26 7.75 C 0.00 0.00 0.00 0.56 -0.10 45 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.47 -0.09 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.40 -0.07 45 0 15 0
30JUL26 8.50 C 0.00 0.00 0.00 0.32 -0.07 44 0 99 0
30JUL26 8.75 C 0.00 0.00 0.00 0.28 -0.05 45 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.23 -0.05 45 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.19 -0.04 45 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.15 -0.05 45 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.12 -0.03 45 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.10 -0.03 45 0 45 0
30JUL26 10.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.03 -0.01 46 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.36 -0.16 51 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.15 -0.16 50 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.96 -0.14 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.77 -0.14 49 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.59 -0.14 48 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.42 -0.14 47 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.27 -0.13 47 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.10 -0.15 45 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.00 -0.08 46 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.87 -0.12 45 0 15 0
29SEP26 7.75 C 0.00 0.00 0.00 0.78 -0.10 46 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 -0.08 46 0 113 0
29SEP26 8.25 C 0.00 0.00 0.00 0.60 -0.08 45 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.52 -0.09 45 0 103 0
29SEP26 8.75 C 0.00 0.00 0.00 0.46 -0.07 45 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.40 -0.07 45 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.35 -0.06 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.30 -0.06 45 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.26 -0.05 45 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.22 -0.05 45 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.17 -0.03 45 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 -0.02 46 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 -0.03 45 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.07 -0.02 45 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.02 45 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.04 -0.01 46 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 0.00 46 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.49 -0.16 49 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.30 -0.15 48 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.12 -0.15 48 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.95 -0.15 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.79 -0.14 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.64 -0.13 47 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.50 -0.13 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.37 -0.12 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.25 -0.11 46 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.13 -0.11 46 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.02 -0.11 45 0 90 0
30DEC26 8.00 C 0.00 0.00 0.00 0.93 -0.10 46 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 0.85 -0.09 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.77 -0.08 46 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.69 -0.09 45 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 -0.07 46 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 -0.07 45 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.51 -0.07 45 0 60 0
30DEC26 9.75 C 0.00 0.00 0.00 0.46 -0.06 45 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 -0.05 45 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 -0.05 45 0 552 0
30DEC26 11.00 C 0.00 0.00 0.00 0.27 -0.05 45 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 -0.04 45 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 -0.03 45 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 -0.02 45 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 -0.02 45 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.02 45 0 20 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.01 46 0 2 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 -0.02 45 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 2 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.64 -0.15 50 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.47 -0.13 49 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.30 -0.13 49 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.13 -0.14 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.98 -0.13 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.84 -0.12 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.71 -0.12 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.59 -0.11 47 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.47 -0.10 47 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.36 -0.10 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.25 -0.10 46 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.15 -0.10 46 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.07 -0.09 46 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.99 -0.08 46 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.92 -0.07 46 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.85 -0.07 46 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.78 -0.07 46 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.72 -0.07 46 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.66 -0.07 46 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.61 -0.06 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.52 -0.05 46 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 -0.05 46 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.38 -0.04 46 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.32 -0.04 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.27 -0.04 46 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.23 -0.03 46 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.20 -0.02 46 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 -0.02 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.01 46 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.02 45 0 5 0
TOTAL CALL 411 11,013 +293
29APR26 5.25 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
29APR26 5.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29APR26 5.75 P 0.00 0.00 0.00 0.01 0.00 104 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 74 0 0 0
29APR26 6.50 P 0.00 0.00 0.00 0.01 0.00 59 0 45 0
29APR26 6.75 P 0.00 0.00 0.00 0.02 +0.01 52 0 78 0
29APR26 7.00 P 0.00 0.00 0.00 0.05 +0.02 49 0 139 0
29APR26 7.25 P 0.10 0.11 0.10 0.11 +0.03 45 4 491 +4
29APR26 7.50 P 0.00 0.00 0.00 0.23 +0.05 44 0 227 0
29APR26 7.75 P 0.00 0.00 0.00 0.41 +0.10 45 0 147 0
29APR26 8.00 P 0.00 0.00 0.00 0.63 +0.13 47 0 116 0
29APR26 8.25 P 0.00 0.00 0.00 0.86 +0.14 0 0 8 0
29APR26 8.50 P 1.03 1.03 1.01 1.11 +0.15 0 250 59 -238
29APR26 8.75 P 0.00 0.00 0.00 1.36 +0.16 0 0 38 0
29APR26 9.00 P 0.00 0.00 0.00 1.61 +0.16 0 0 2 0
29APR26 9.25 P 0.00 0.00 0.00 1.86 +0.16 0 0 20 0
29APR26 9.50 P 0.00 0.00 0.00 2.11 +0.16 0 0 22 0
29APR26 9.75 P 0.00 0.00 0.00 2.36 +0.16 0 0 30 0
29APR26 10.00 P 0.00 0.00 0.00 2.61 +0.16 0 0 0 0
29APR26 10.50 P 0.00 0.00 0.00 3.11 +0.16 0 0 30 0
29APR26 11.00 P 0.00 0.00 0.00 3.61 +0.16 0 0 0 0
29APR26 11.50 P 0.00 0.00 0.00 4.11 +0.16 0 0 18 0
29APR26 12.00 P 0.00 0.00 0.00 4.61 +0.16 0 0 21 0
29APR26 12.50 P 0.00 0.00 0.00 5.11 +0.16 0 0 0 0
29APR26 13.00 P 0.00 0.00 0.00 5.61 +0.16 0 0 0 0
29APR26 13.50 P 0.00 0.00 0.00 6.11 +0.16 0 0 0 0
29APR26 14.00 P 0.00 0.00 0.00 6.61 +0.16 0 0 0 0
29APR26 14.50 P 0.00 0.00 0.00 7.11 +0.16 0 0 0 0
29APR26 15.00 P 0.00 0.00 0.00 7.61 +0.16 0 0 0 0
29APR26 15.50 P 0.00 0.00 0.00 8.11 +0.16 0 0 0 0
29APR26 16.00 P 0.00 0.00 0.00 8.61 +0.16 0 0 0 0
29APR26 16.50 P 0.00 0.00 0.00 9.11 +0.16 0 0 0 0
29APR26 17.00 P 0.00 0.00 0.00 9.61 +0.16 0 0 0 0
29APR26 17.50 P 0.00 0.00 0.00 10.11 +0.16 0 0 0 0
28MAY26 5.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28MAY26 5.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28MAY26 5.75 P 0.03 0.03 0.03 0.02 0.00 49 35 35 +35
28MAY26 6.00 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
28MAY26 6.25 P 0.00 0.00 0.00 0.06 +0.01 47 0 62 0
28MAY26 6.50 P 0.00 0.00 0.00 0.10 +0.02 46 0 62 0
28MAY26 6.75 P 0.16 0.19 0.16 0.16 +0.03 46 35 157 +1
28MAY26 7.00 P 0.25 0.25 0.25 0.24 +0.04 46 2 220 +2
28MAY26 7.25 P 0.33 0.33 0.33 0.35 +0.07 46 1 152 +1
28MAY26 7.50 P 0.00 0.00 0.00 0.45 +0.05 43 0 81 0
28MAY26 7.75 P 0.00 0.00 0.00 0.61 +0.08 44 0 320 0
28MAY26 8.00 P 0.00 0.00 0.00 0.79 +0.09 45 0 21 0
28MAY26 8.25 P 0.00 0.00 0.00 0.98 +0.10 44 0 32 0
28MAY26 8.50 P 1.03 1.05 1.03 1.19 +0.11 45 250 291 +250
28MAY26 8.75 P 0.00 0.00 0.00 1.38 +0.13 37 0 15 0
28MAY26 9.00 P 0.00 0.00 0.00 1.61 +0.15 0 0 28 0
28MAY26 9.25 P 0.00 0.00 0.00 1.88 +0.15 46 0 7 0
28MAY26 9.50 P 0.00 0.00 0.00 2.12 +0.15 46 0 40 0
28MAY26 9.75 P 0.00 0.00 0.00 2.36 +0.15 0 0 0 0
28MAY26 10.00 P 0.00 0.00 0.00 2.61 +0.16 0 0 43 0
28MAY26 10.50 P 0.00 0.00 0.00 3.11 +0.16 0 0 13 0
28MAY26 11.00 P 0.00 0.00 0.00 3.61 +0.16 0 0 0 0
28MAY26 11.50 P 0.00 0.00 0.00 4.11 +0.16 0 0 0 0
28MAY26 12.00 P 0.00 0.00 0.00 4.61 +0.16 0 0 0 0
28MAY26 12.50 P 0.00 0.00 0.00 5.11 +0.16 0 0 0 0
28MAY26 13.00 P 0.00 0.00 0.00 5.61 +0.16 0 0 0 0
28MAY26 13.50 P 0.00 0.00 0.00 6.11 +0.16 0 0 0 0
28MAY26 14.00 P 0.00 0.00 0.00 6.61 +0.16 0 0 0 0
28MAY26 14.50 P 0.00 0.00 0.00 7.11 +0.16 0 0 0 0
28MAY26 15.00 P 0.00 0.00 0.00 7.61 +0.16 0 0 0 0
28MAY26 15.50 P 0.00 0.00 0.00 8.11 +0.16 0 0 0 0
28MAY26 16.00 P 0.00 0.00 0.00 8.61 +0.16 0 0 0 0
28MAY26 16.50 P 0.00 0.00 0.00 9.11 +0.16 0 0 0 0
28MAY26 17.00 P 0.00 0.00 0.00 9.61 +0.16 0 0 0 0
29JUN26 5.25 P 0.00 0.00 0.00 0.02 0.00 46 0 0 0
29JUN26 5.50 P 0.00 0.00 0.00 0.04 +0.01 47 0 2 0
29JUN26 5.75 P 0.00 0.00 0.00 0.06 +0.01 46 0 0 0
29JUN26 6.00 P 0.00 0.00 0.00 0.10 +0.02 47 0 17 0
29JUN26 6.25 P 0.00 0.00 0.00 0.14 +0.02 45 0 2 0
29JUN26 6.50 P 0.00 0.00 0.00 0.21 +0.03 46 0 15 0
29JUN26 6.75 P 0.00 0.00 0.00 0.29 +0.04 46 0 25 0
29JUN26 7.00 P 0.00 0.00 0.00 0.38 +0.05 45 0 41 0
29JUN26 7.25 P 0.00 0.00 0.00 0.48 +0.05 44 0 64 0
29JUN26 7.50 P 0.00 0.00 0.00 0.61 +0.07 44 0 47 0
29JUN26 7.75 P 0.00 0.00 0.00 0.75 +0.08 44 0 127 0
29JUN26 8.00 P 0.00 0.00 0.00 0.91 +0.09 43 0 80 0
29JUN26 8.25 P 0.00 0.00 0.00 1.11 +0.10 45 0 100 0
29JUN26 8.50 P 0.00 0.00 0.00 1.28 +0.09 43 0 230 0
29JUN26 8.75 P 0.00 0.00 0.00 1.48 +0.13 42 0 119 0
29JUN26 9.00 P 0.00 0.00 0.00 1.69 +0.14 42 0 110 0
29JUN26 9.25 P 0.00 0.00 0.00 1.91 +0.15 41 0 122 0
29JUN26 9.50 P 0.00 0.00 0.00 2.13 +0.15 38 0 375 0
29JUN26 9.75 P 0.00 0.00 0.00 2.37 +0.16 38 0 268 0
29JUN26 10.00 P 0.00 0.00 0.00 2.63 +0.14 44 0 215 0
29JUN26 10.50 P 0.00 0.00 0.00 3.12 +0.16 47 0 395 0
29JUN26 11.00 P 0.00 0.00 0.00 3.61 +0.16 0 0 420 0
29JUN26 11.50 P 0.00 0.00 0.00 4.11 +0.16 0 0 81 0
29JUN26 12.00 P 0.00 0.00 0.00 4.61 +0.16 0 0 50 0
29JUN26 12.50 P 0.00 0.00 0.00 5.11 +0.16 0 0 0 0
29JUN26 13.00 P 0.00 0.00 0.00 5.61 +0.16 0 0 0 0
29JUN26 13.50 P 0.00 0.00 0.00 6.11 +0.16 0 0 0 0
29JUN26 14.00 P 0.00 0.00 0.00 6.61 +0.16 0 0 0 0
29JUN26 14.50 P 0.00 0.00 0.00 7.11 +0.16 0 0 0 0
29JUN26 15.00 P 0.00 0.00 0.00 7.61 +0.16 0 0 0 0
29JUN26 15.50 P 0.00 0.00 0.00 8.11 +0.16 0 0 0 0
29JUN26 16.00 P 0.00 0.00 0.00 8.61 +0.16 0 0 0 0
29JUN26 16.50 P 0.00 0.00 0.00 9.11 +0.16 0 0 0 0
29JUN26 17.00 P 0.00 0.00 0.00 9.61 +0.16 0 0 0 0
29JUN26 17.50 P 0.00 0.00 0.00 10.11 +0.16 0 0 0 0
29JUN26 18.00 P 0.00 0.00 0.00 10.61 +0.16 0 0 0 0
29JUN26 18.50 P 0.00 0.00 0.00 11.11 +0.16 0 0 0 0
29JUN26 19.00 P 0.00 0.00 0.00 11.61 +0.16 0 0 0 0
29JUN26 19.50 P 0.00 0.00 0.00 12.11 +0.16 0 0 0 0
29JUN26 20.00 P 0.00 0.00 0.00 12.61 +0.16 0 0 0 0
29JUN26 21.00 P 0.00 0.00 0.00 13.61 +0.16 0 0 0 0
29JUN26 22.00 P 0.00 0.00 0.00 14.61 +0.16 0 0 0 0
29JUN26 23.00 P 0.00 0.00 0.00 15.61 +0.16 0 0 0 0
29JUN26 24.00 P 0.00 0.00 0.00 16.61 +0.16 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 0.00 46 0 3 0
30JUL26 5.50 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.16 +0.02 46 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
30JUL26 6.50 P 0.30 0.30 0.30 0.29 +0.03 45 16 31 +16
30JUL26 6.75 P 0.00 0.00 0.00 0.38 +0.05 45 0 45 0
30JUL26 7.00 P 0.00 0.00 0.00 0.48 +0.05 45 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.60 +0.07 45 0 33 0
30JUL26 7.50 P 0.00 0.00 0.00 0.72 +0.06 44 0 17 0
30JUL26 7.75 P 0.00 0.00 0.00 0.86 +0.07 44 0 2 0
30JUL26 8.00 P 0.00 0.00 0.00 1.02 +0.09 44 0 30 0
30JUL26 8.25 P 0.00 0.00 0.00 1.18 +0.09 43 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.37 +0.11 43 0 30 0
30JUL26 8.75 P 0.00 0.00 0.00 1.56 +0.12 43 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 1.76 +0.12 42 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 1.97 +0.13 42 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.19 +0.14 42 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 2.41 +0.14 41 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 2.65 +0.16 42 0 2 0
30JUL26 10.50 P 0.00 0.00 0.00 3.14 +0.14 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.62 +0.15 44 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.11 +0.15 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.11 +0.01 45 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.15 +0.01 45 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.21 +0.02 45 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.27 +0.03 45 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.35 +0.04 45 0 15 0
29SEP26 6.50 P 0.00 0.00 0.00 0.43 +0.04 45 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.53 +0.05 45 0 28 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 +0.06 45 0 75 0
29SEP26 7.25 P 0.00 0.00 0.00 0.76 +0.06 44 0 71 0
29SEP26 7.50 P 0.00 0.00 0.00 0.89 +0.07 44 0 270 0
29SEP26 7.75 P 0.00 0.00 0.00 1.04 +0.08 44 0 150 0
29SEP26 8.00 P 0.00 0.00 0.00 1.18 +0.07 43 0 38 0
29SEP26 8.25 P 0.00 0.00 0.00 1.35 +0.08 44 0 22 0
29SEP26 8.50 P 0.00 0.00 0.00 1.54 +0.10 44 0 26 0
29SEP26 8.75 P 0.00 0.00 0.00 1.72 +0.10 44 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 1.92 +0.12 44 0 53 0
29SEP26 9.25 P 0.00 0.00 0.00 2.12 +0.13 44 0 31 0
29SEP26 9.50 P 0.00 0.00 0.00 2.32 +0.11 44 0 190 0
29SEP26 9.75 P 0.00 0.00 0.00 2.53 +0.13 44 0 20 0
29SEP26 10.00 P 0.00 0.00 0.00 2.74 +0.13 43 0 112 0
29SEP26 10.50 P 0.00 0.00 0.00 3.18 +0.15 42 0 67 0
29SEP26 11.00 P 0.00 0.00 0.00 3.63 +0.15 39 0 81 0
29SEP26 11.50 P 0.00 0.00 0.00 4.11 +0.15 0 0 30 0
29SEP26 12.00 P 0.00 0.00 0.00 4.62 +0.15 44 0 37 0
29SEP26 12.50 P 0.00 0.00 0.00 5.11 +0.15 0 0 5 0
29SEP26 13.00 P 0.00 0.00 0.00 5.61 +0.16 0 0 329 0
29SEP26 13.50 P 0.00 0.00 0.00 6.11 +0.16 0 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 6.61 +0.16 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.11 +0.16 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.61 +0.16 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.11 +0.16 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.61 +0.16 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.11 +0.16 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.61 +0.16 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.11 +0.16 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.61 +0.16 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.11 +0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.61 +0.16 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.11 +0.16 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.61 +0.16 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.61 +0.16 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.61 +0.16 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.61 +0.16 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.61 +0.16 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.22 +0.02 45 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 +0.01 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.33 +0.02 44 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 +0.03 44 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.50 +0.04 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 +0.05 44 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 0.71 +0.05 44 0 101 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 +0.05 44 0 198 0
30DEC26 7.25 P 0.00 0.00 0.00 0.95 +0.06 44 0 94 0
30DEC26 7.50 P 0.00 0.00 0.00 1.08 +0.06 44 0 82 0
30DEC26 7.75 P 0.00 0.00 0.00 1.23 +0.07 44 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 1.38 +0.07 44 0 30 0
30DEC26 8.25 P 0.00 0.00 0.00 1.56 +0.09 44 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 1.73 +0.09 44 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 1.91 +0.10 44 0 157 0
30DEC26 9.00 P 0.00 0.00 0.00 2.10 +0.10 45 0 82 0
30DEC26 9.25 P 0.00 0.00 0.00 2.29 +0.11 45 0 135 0
30DEC26 9.50 P 0.00 0.00 0.00 2.49 +0.12 45 0 114 0
30DEC26 9.75 P 0.00 0.00 0.00 2.69 +0.12 45 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.89 +0.12 44 0 39 0
30DEC26 10.50 P 0.00 0.00 0.00 3.31 +0.13 44 0 15 0
30DEC26 11.00 P 0.00 0.00 0.00 3.74 +0.13 43 0 91 0
30DEC26 11.50 P 0.00 0.00 0.00 4.19 +0.15 43 0 30 0
30DEC26 12.00 P 0.00 0.00 0.00 4.64 +0.15 41 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.12 +0.16 40 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 5.63 +0.14 44 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 6.12 +0.15 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.61 +0.15 0 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.11 +0.16 0 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.61 +0.16 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.11 +0.16 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.61 +0.16 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.11 +0.16 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.61 +0.16 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.11 +0.16 0 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.31 +0.01 45 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.39 +0.04 45 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.46 +0.04 45 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 +0.02 44 0 10 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 +0.05 46 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.78 +0.06 46 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.89 +0.06 46 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.98 +0.03 44 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.11 +0.06 44 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.25 +0.05 44 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.39 +0.06 44 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.55 +0.08 44 0 132 0
30MAR27 8.25 P 0.00 0.00 0.00 1.71 +0.08 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.88 +0.08 44 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 +0.09 44 0 1 0
30MAR27 9.00 P 0.00 0.00 0.00 2.24 +0.10 44 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 2.43 +0.10 44 0 205 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 +0.11 44 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.81 +0.09 44 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.01 +0.10 44 0 6 0
30MAR27 10.50 P 0.00 0.00 0.00 3.42 +0.12 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.83 +0.11 43 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 4.26 +0.13 42 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.71 +0.14 42 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 5.16 +0.14 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.63 +0.14 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 6.12 +0.15 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.64 +0.15 45 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 7.13 +0.15 46 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.62 +0.16 46 0 0 0
TOTAL PUT 593 9,647 +71
ALL CONTRACTS TOTAL 721,816 18,935,994 +280,747
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED